Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-07-26	V	VRB	0.04	0.04	0.035	0.04		206,164	34	0.035	0.04	106,597	3,000		47,000	17		49,000			550
2024-07-25	V	VRB	0.04	0.045	0.04	0.04	-0.005	155,000	8	0.04	0.045	100,000		20,000	30,000			5,000
2024-07-24	V	VRB						600	2	0.04	0.045	400				200
2024-07-23	V	VRB	0.04	0.045	0.04	0.045		87,999	8	0.035	0.045	51,000		15,000	20,000			1,000
2024-07-22	V	VRB	0.045	0.045	0.04	0.045		104,800	6	0.035	0.045	28,000		25,000	31,000	800		20,000
2024-07-19	V	VRB	0.04	0.045	0.04	0.045	0.005	309,097	16	0.035	0.045	229,840	8,000	200	30,000			41,000
2024-07-18	V	VRB	0.04	0.04	0.04	0.04		23,601	7	0.035	0.04	20,501	3,000
2024-07-17	V	VRB	0.04	0.04	0.04	0.04		92,588	11	0.035	0.04	91,572	1,000
2024-07-16	V	VRB	0.045	0.045	0.04	0.04	-0.005	35,871	5	0.04	0.045	4,000		10,000		800		21,000
2024-07-15	V	VRB	0.04	0.045	0.04	0.045		99,409	11	0.04	0.045	39,627		30,000	2,000	750		27,000			10
2024-07-12	V	VRB	0.045	0.045	0.045	0.045		7,200	2	0.04	0.045				7,000						200
2024-07-11	V	VRB	0.04	0.045	0.04	0.045	0.005	207,042	19	0.04	0.045	153,500	1,000	19,000	32,000	500					1,042
2024-07-10	V	VRB	0.045	0.045	0.04	0.045		206,375	15	0.04	0.045	153,375		10,000	12,000			31,000
2024-07-09	V	VRB	0.045	0.045	0.045	0.045		53,200	8	0.04	0.045				1,000			51,000
2024-07-08	V	VRB	0.045	0.045	0.04	0.04		15,864	4	0.04	0.045	4,900			10,000						964
2024-07-05	V	VRB	0.04	0.045	0.035	0.045	0.005	129,750	19	0.04	0.045	98,000	10,000	16,000	5,000						650
2024-07-04	V	VRB	0.04	0.04	0.04	0.04		276,700	11	0.035	0.04	271,000	5,000			700
2024-07-03	V	VRB	0.04	0.04	0.04	0.04	-0.005	90,865	15	0.04	0.045	77,065			4,000	800		9,000
2024-07-02	V	VRB	0.04	0.045	0.035	0.035	-0.005	154,016	13	0.035	0.045	140,000			12,000						1,232
2024-06-28	V	VRB	0.04	0.04	0.035	0.04	0.005	159,337	28	0.035	0.04	78,835	9,000	7,000	24,000	600		39,000
2024-06-27	V	VRB	0.04	0.04	0.04	0.04	0.005	4,500	2	0.035	0.04				4,000	500
2024-06-26	V	VRB	0.035	0.035	0.035	0.035		64,000	3	0.035	0.04				57,000			7,000
2024-06-25	V	VRB	0.035	0.04	0.035	0.04	0.005	322,983	17	0.035	0.04	13,300			270,000			39,000			683
2024-06-24	V	VRB	0.04	0.04	0.04	0.04	0.005	110,852	10	0.035	0.04	777	35,000	9,000	26,000			40,000
2024-06-21	V	VRB	0.04	0.04	0.035	0.035	-0.005	777,119	76	0.035	0.04	365,000	18,000		221,000			171,000
2024-06-20	V	VRB	0.035	0.04	0.035	0.04	0.005	190,564	11	0.035	0.04	153,000		27,500			10,000				64
2024-06-19	V	VRB	0.04	0.04	0.035	0.035		220,025	12	0.035	0.04	78,000			29,000			63,000						50,000
2024-06-18	V	VRB	0.04	0.04	0.035	0.035	-0.005	162,151	5	0.035	0.04	151,651			10,000	500
2024-06-17	V	VRB	0.035	0.04	0.035	0.04		126,752	12	0.035	0.04	26,000		27,000	36,000			36,000			1,302
2024-06-14	V	VRB	0.04	0.04	0.035	0.04		36,000	4	0.035	0.04	33,000		3,000
2024-06-13	V	VRB	0.04	0.045	0.035	0.045		61,570	14	0.04	0.045	43,170			6,000	400		10,000						2,000
2024-06-12	V	VRB	0.045	0.045	0.045	0.045	0.005	120,553	12	0.04	0.045	109,100			10,000			1,000			453
2024-06-11	V	VRB	0.045	0.045	0.04	0.04	-0.005	386,572	33	0.035	0.045	190,000	11,000	30,000	86,000	400		66,000			2,272
2024-06-10	V	VRB	0.04	0.045	0.04	0.045		170,560	14	0.04	0.045	145,000			5,000			20,000			500
2024-06-07	V	VRB	0.045	0.045	0.04	0.045	0.005	98,899	11	0.04	0.045	74,000	11,000		2,000			11,000			899
2024-06-06	V	VRB	0.04	0.045	0.04	0.045	0.005	598,051	29	0.04	0.045	466,063	35,000	17,000	3,000			56,000			988			20,000
2024-06-05	V	VRB	0.04	0.04	0.04	0.04	0.005	12,300	6	0.035	0.04	11,000
2024-06-04	V	VRB	0.04	0.04	0.035	0.04	0.005	212,360	15	0.035	0.04	23,000	1,000	8,000	120,000	500		59,000			860
2024-06-03	V	VRB	0.035	0.035	0.035	0.035		38,586	9	0.035	0.04	29,000	1,000		8,000
2024-05-31	V	VRB	0.04	0.04	0.035	0.04		392,038	25	0.035	0.04	231,188			14,000			146,000
2024-05-30	V	VRB	0.035	0.04	0.035	0.035	-0.005	72,000	5	0.035	0.04				50,000	500		21,000			500
2024-05-29	V	VRB	0.04	0.04	0.035	0.04		147,800	14	0.035	0.04	114,800	11,000		21,000		1,000
2024-05-28	V	VRB	0.045	0.045	0.04	0.045		150,400	18	0.035	0.045	112,000	7,000	1,000	11,000	1,000		17,000			900
2024-05-27	V	VRB	0.045	0.05	0.04	0.045		79,007	11	0.04	0.045	44,000			26,000			9,000
2024-05-24	V	VRB	0.04	0.045	0.04	0.045	0.005	391,263	39	0.04	0.045	182,000	24,363		77,000			104,000			2,650
2024-05-23	V	VRB	0.04	0.04	0.035	0.04		66,327	20	0.035	0.04	23,575	5,000		27,000			10,000			250
2024-05-22	V	VRB	0.045	0.045	0.04	0.04	-0.005	240,373	26	0.04	0.045	159,010	32,000		13,000	500	1,000	34,000			700
2024-05-21	V	VRB	0.045	0.05	0.045	0.045	0.005	273,511	36	0.045	0.05	184,603	10,000	16,000	1,000	1,400		60,000
2024-05-17	V	VRB	0.045	0.045	0.04	0.045	0.005	43,100	9	0.035	0.045	3,000	10,000	15,000	5,000	100		10,000
2024-05-16	V	VRB	0.045	0.045	0.04	0.04		103,050	12	0.035	0.045	100,950					2,000				100
2024-05-15	V	VRB	0.04	0.045	0.04	0.04		351,919	38	0.04	0.045	143,000	54,000		32,000	66		121,000			1,850
2024-05-14	V	VRB	0.04	0.04	0.035	0.04		488,184	45	0.035	0.04	281,782	39,000	20,000	19,000	1,150		126,000			1,049
2024-05-13	V	VRB	0.035	0.04	0.035	0.035		421,093	29	0.035	0.04	208,500	46,000	12,000	72,000			82,000			563
2024-05-10	V	VRB	0.04	0.04	0.04	0.04	0.005	3,829	2	0.035	0.04							3,000			829
2024-05-09	V	VRB	0.04	0.04	0.035	0.035	-0.005	350,402	19	0.035	0.04	224,402	10,000		50,000			66,000
2024-05-08	V	VRB	0.035	0.04	0.035	0.035	-0.005	24,350	7	0.035	0.04		1,000		12,000			10,000			750
2024-05-07	V	VRB	0.04	0.04	0.035	0.035	-0.005	149,750	11	0.035	0.04	142,000	5,000			1,000					350
2024-05-06	V	VRB	0.04	0.04	0.04	0.04		277,632	12	0.035	0.04	84,000	111,000		53,000			29,000			624
2024-05-03	V	VRB	0.04	0.04	0.035	0.035	-0.005	641,392	29	0.035	0.04	489,775	10,000	20,000	36,000	675		84,000
2024-05-02	V	VRB	0.035	0.04	0.035	0.04	0.005	341,117	18	0.035	0.04	304,000	2,000	8,000				26,000			217
2024-05-01	V	VRB	0.04	0.04	0.03	0.04	0.005	371,442	23	0.03	0.04	277,000	15,000		51,000	17	1,000	24,000			1,397			2,000
2024-04-30	V	VRB	0.04	0.04	0.035	0.035		149,631	21	0.035	0.04	65,000	7,000	75,000				1,000			500
2024-04-29	V	VRB	0.035	0.035	0.035	0.035		10,803	8	0.035	0.04	8,004	2,000			500					298