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	T-TSX	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
2024-05-16	T	VRE	29.40	29.52	29.40	29.50	0.12	5,605	154	29.40	29.56	1,239	600	238	600	562		201			1,536
2024-05-15	T	VRE	29.49	29.63	29.37	29.37	0.07	32,392	220	29.30	29.46	10,749	2,700	4,804	5,100	1,084	1,300	101			3,015		100
2024-05-14	T	VRE	29.47	29.47	29.21	29.28	-0.06	23,150	207	29.21	29.39	6,244	200	2,700	7,400	570	200	351			3,327		400
2024-05-13	T	VRE	29.42	29.60	29.33	29.34	-0.06	14,813	226	29.33	29.46	4,050	100	700	600	495	2,000	301			4,907		300
2024-05-10	T	VRE	29.51	29.56	29.36	29.40	-0.08	28,248	254	29.33	29.53	8,098	200	2,941	4,200	594	1,300	401			5,237		300
2024-05-09	T	VRE	29.41	29.51	29.33	29.46	0.13	29,973	280	29.34	29.62	6,155	1,400	2,973	1,600	1,007	6,400	2,600			4,623		300
2024-05-08	T	VRE	29.02	29.33	29.00	29.32	0.19	41,750	284	29.21	29.41	10,944	3,900	2,300	4,200	558	2,900	3,332			3,183		2,300
2024-05-07	T	VRE	29.39	29.46	29.12	29.15	-0.19	14,262	201	29.05	29.24	2,430	400	3,540	1,300	572	400	1,100			1,331		100
2024-05-06	T	VRE	29.08	29.35	29.07	29.34	0.32	29,561	254	29.26	29.45	14,962	1,700	5,252	900	256	300	501			1,858		200
2024-05-03	T	VRE	29.00	29.25	28.98	29.02	0.23	20,847	245	28.94	29.08	3,966	201	3,410	1,000	349	500	1,200			4,610		300
2024-05-02	T	VRE	28.49	28.94	28.49	28.79	0.27	13,381	211	28.67	28.89	4,236	300	2,100	1,100	650	600	2,101			1,154		100
2024-05-01	T	VRE	28.51	28.70	28.40	28.50	0.02	24,363	301	28.43	28.55	5,498	1,302	1,712	2,900	1,172	1,000	100			8,711		1,000
2024-04-30	T	VRE	28.55	28.68	28.48	28.49	-0.09	20,470	208	28.40	28.58	13,747	300	1,600	400	158	1,200	300			1,566		200
2024-04-29	T	VRE	28.75	29.05	28.57	28.66	-0.09	26,687	289	28.57	28.74	8,688	3,000	1,365	1,100	321	500	2,202			2,071
2024-04-26	T	VRE	28.73	28.94	28.73	28.77	0.04	42,430	221	28.70	28.84	5,416	6,101	5,901	4,900	502	9,348	3,100			3,362		800
2024-04-25	T	VRE	28.72	28.76	28.50	28.73	-0.21	16,399	208	28.66	28.80	3,483	800	1,573	3,500	526	100	1,200			3,302
2024-04-24	T	VRE	28.95	29.05	28.83	28.94	-0.15	27,082	207	28.89	28.99	5,296	300	703	9,400	2,441	300				5,198		200
2024-04-23	T	VRE	29.03	29.23	29.03	29.04	0.07	22,712	212	28.97	29.05	4,825	800	3,043	2,500	335	500	247			7,998
2024-04-22	T	VRE	28.71	29.00	28.71	28.98	0.34	25,084	239	28.93	29.09	7,503	1,200	3,200	5,000	639	500	1,302			2,410		300
2024-04-19	T	VRE	28.63	28.74	28.60	28.64	0.04	12,986	207	28.55	28.80	3,820	200	1,600	500	792	1,300	720			2,414			1
2024-04-18	T	VRE	28.61	28.62	28.39	28.60	0.12	17,313	240	28.53	28.66	4,311	1,204	2,901	1,400	552	500	601			3,735		200	10
2024-04-17	T	VRE	28.85	28.96	28.48	28.55	-0.30	48,772	315	28.47	28.60	15,525	3,701	5,535	2,400	476	4,600	3,614			982		600
2024-04-16	T	VRE	28.88	28.92	28.68	28.81	-0.12	10,690	242	28.73	28.86	2,761	900	826	2,200	162		263			1,097
2024-04-15	T	VRE	29.48	29.52	28.90	28.95	-0.34	18,516	313	28.90	29.02	5,100	1,802	801	200	262	2,000	231			5,663		100	4
2024-04-12	T	VRE	29.51	29.54	29.03	29.35	-0.27	32,324	377	29.30	29.42	7,017	2,800	1,242	5,600	933	1,100	632			6,862		1,300
2024-04-11	T	VRE	29.78	29.80	29.46	29.64	-0.01	25,968	241	29.53	29.72	6,989	4,300	2,712	1,600	598	1,200	800			3,928
2024-04-10	T	VRE	30.08	30.08	29.54	29.71	-0.72	39,888	346	29.63	29.76	5,955	1,900	2,950	600	747	900	1,801			15,213
2024-04-09	T	VRE	29.95	30.43	29.95	30.38	0.47	31,122	255	30.43	30.48	9,146	901	2,128	2,800	392	800	3,000			10,145
2024-04-08	T	VRE	29.87	29.94	29.67	29.92	0.13	27,667	286	29.86	29.95	10,945	902	1,400	2,200	1,711	3,000	1,301			2,426		200
2024-04-05	T	VRE	29.51	29.84	29.51	29.83	0.32	20,658	275	29.76	29.88	3,385	2,401	1,974	3,100	1,050	100	1,300			2,227		400
2024-04-04	T	VRE	29.67	29.83	29.48	29.52	-0.07	21,896	327	29.40	29.65	4,943	700	2,076	3,400	994	1,200	1,000			5,100		400
2024-04-03	T	VRE	29.76	29.88	29.57	29.57	-0.21	14,807	363	29.50	29.62	4,730	700	500	2,100	350	400	231			1,781
2024-04-02	T	VRE	30.05	30.05	29.76	29.80	-0.40	28,676	423	29.72	29.85	10,078	200	800	4,000	518	700	100			5,783			1
2024-04-01	T	VRE	30.38	30.44	30.17	30.21	-0.26	20,698	358	30.12	30.24	5,633	500	1,604	4,600	635	100	344			3,095		100
2024-03-28	T	VRE	30.40	30.64	30.34	30.47	0.04	25,208	263	30.43	30.55	4,682	503	940	7,300	949	700	2,700			5,213
2024-03-27	T	VRE	30.06	30.48	30.06	30.47	0.46	19,410	228	30.39	30.51	2,117	2,700	2,300	3,600	571	700	1,700			1,012
2024-03-26	T	VRE	30.05	30.21	30.01	30.01	-0.10	12,903	267	29.92	30.15	2,266	400	771	800	236	400	902			4,068		100
2024-03-25	T	VRE	30.17	30.29	30.09	30.11	-0.10	35,676	288	30.01	30.19	4,101	1,700	2,223	2,300	967	2,400	1,901			15,902		200
2024-03-22	T	VRE	30.64	30.76	30.21	30.21	-0.46	19,659	256	30.14	30.33	3,736	2,904	1,200	1,300	460	5,300	400			699		400
2024-03-21	T	VRE	30.57	30.73	30.57	30.62	0.14	19,389	206	30.58	30.70	4,015	1,700	3,300	800	731	200	2,001			4,848
2024-03-20	T	VRE	30.21	30.49	30.21	30.47	0.25	23,484	203	30.39	30.52	1,758	500	4,704	400	453	400	284			9,972			100
2024-03-19	T	VRE	30.20	30.33	30.17	30.22	0.05	23,375	244	30.18	30.29	4,635	5,371	3,039	2,600	585	500	1,686			625
2024-03-18	T	VRE	30.00	30.19	30.00	30.17	0.21	16,818	263	30.12	30.25	3,708	500	1,300	2,400	648	100	301			4,888
2024-03-15	T	VRE	29.97	30.13	29.84	29.96	-0.04	15,001	240	29.86	29.99	4,327	800	1,300	2,400	364	600	403			2,257		100
2024-03-14	T	VRE	30.04	30.04	29.76	30.04	0.02	17,855	259	29.90	30.08	4,367	1,000	1,847	2,100	1,268	100	1,501			1,306
2024-03-13	T	VRE	30.15	30.29	30.02	30.03	-0.17	26,248	244	29.99	30.11	4,606	500	4,005	4,700	627	500	1,700			861
2024-03-12	T	VRE	30.30	30.31	30.12	30.19	-0.05	34,602	341	30.13	30.27	7,725	1,300	2,559	5,200	1,001	1,300	5,090			8,441		200
2024-03-11	T	VRE	30.30	30.30	30.19	30.27	-0.09	33,814	410	30.19	30.32	6,926	1,102	2,707	5,700	913	3,900	4,600			3,423		400
2024-03-08	T	VRE	30.40	30.49	30.32	30.39	0.07	21,262	286	30.29	30.48	5,588	1,400	2,300	2,900	1,162	200	1,561			3,841		200
2024-03-07	T	VRE	30.08	30.34	30.08	30.32	0.32	30,901	231	30.21	30.40	6,595	2,000	5,022	500	736	7,900	1,901			5,000
2024-03-06	T	VRE	30.13	30.21	30.00	30.01	-0.04	26,980	280	29.89	30.09	5,951	3,100	2,905	1,300	633	2,500	901			3,216		400
2024-03-05	T	VRE	30.25	30.30	29.99	30.05	-0.27	92,568	326	30.03	30.15	8,215	51,006	6,200	1,200	817	2,600	4,602			8,352		2,400
2024-03-04	T	VRE	30.26	30.32	30.08	30.32	0.07	24,850	366	30.25	30.37	9,771	300	1,600	2,000	855	500	1,000			4,566		700
2024-03-01	T	VRE	29.79	30.26	29.75	30.26	0.43	28,808	377	30.16	30.36	4,139	2,000	3,500	2,100	883	2,000	1,700			8,158		100	10
2024-02-29	T	VRE	30.05	30.14	29.795	29.82	-0.28	19,036	303	29.71	29.90	5,639	1,900	910	2,300	265	400	3,452			1,435		100
2024-02-28	T	VRE	30.10	30.27	30.01	30.04	-0.18	30,680	310	30.00	30.11	12,703	3,900	4,330	100	408	700	1,801			2,292		200	640
2024-02-27	T	VRE	30.21	30.39	30.15	30.22	-0.10	41,367	310	30.14	30.34	6,775	3,900	4,302	10,600	1,145	1,300	4,701			3,761			400
2024-02-26	T	VRE	30.47	30.55	30.27	30.27	-0.39	29,082	322	30.14	30.33	12,676	600	3,362	500	587	700	1,859			4,502		100
2024-02-23	T	VRE	30.68	30.76	30.52	30.64	-0.13	22,941	253	30.58	30.70	10,668	700	1,100	1,100	365	100	602			5,445		100
2024-02-22	T	VRE	30.83	30.88	30.66	30.80	0.04	22,272	253	30.72	30.90	4,629	1,000	1,613	5,100	596	700	1,792			3,773		100
2024-02-21	T	VRE	30.63	30.85	30.62	30.76	0.05	38,664	268	30.67	30.81	11,807	5,600	8,101	5,900	460	1,500	2,200			742		500
2024-02-20	T	VRE	30.72	30.86	30.65	30.71	-0.12	43,494	430	30.62	30.87	11,268	2,100	11,000	5,400	737	2,700	2,823			1,953		900