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	VSC	23.35	23.35	23.32	23.35	0.03	74,244	191	23.31	23.35	9,202	6,310	12,440	6,700	830	12,603	13,939			2,569			537
2024-05-15	T	VSC	23.33	23.35	23.31	23.35	0.08	164,457	195	23.31	23.35	9,822	22,300	14,723	4,100	870	41,190	57,022			7,450
2024-05-14	T	VSC	23.26	23.28	23.25	23.28	0.02	93,630	165	23.24	23.28	5,056	45,188	13,182	11,800	529	3,700	8,057			3,035			60
2024-05-13	T	VSC	23.28	23.28	23.23	23.27	0.02	75,319	196	23.23	23.27	4,931	10,000	11,239	16,142	1,003	7,544	5,282			15,836			1,054
2024-05-10	T	VSC	23.24	23.26	23.23	23.25	-0.05	58,933	200	23.22	23.26	6,292	2,614	10,200	6,100	1,373		7,031			19,389			100
2024-05-09	T	VSC	23.28	23.30	23.28	23.30	0.02	91,051	199	23.28	23.31	5,045	20,866	13,610	3,400	1,067	24,500	7,787			9,705
2024-05-08	T	VSC	23.28	23.29	23.27	23.29		45,505	163	23.28	23.30	5,360	904	12,300	3,200	756	4,900	6,022			4,180			116
2024-05-07	T	VSC	23.33	23.33	23.29	23.29	0.01	81,532	209	23.28	23.30	1,445	11,628	14,926	7,700	966	22,300	8,872			11,332			166
2024-05-06	T	VSC	23.31	23.31	23.27	23.27		61,987	197	23.27	23.31	2,668	5,712	11,800	7,700	766	7,400	9,739			6,511			1,392
2024-05-03	T	VSC	23.29	23.29	23.25	23.25	0.05	58,054	151	23.25	23.29	2,131	13,400	10,900	13,300	474	200	8,935			4,417		900	7
2024-05-02	T	VSC	23.17	23.22	23.17	23.20	0.04	46,524	163	23.19	23.23	950	3,658	12,668	4,200	2,096	500	6,604			8,989			8
2024-05-01	T	VSC	23.16	23.19	23.13	23.16	-0.04	67,007	168	23.15	23.19	4,064	12,500	14,655	9,200	1,023	1,800	17,880			1,137		700
2024-04-30	T	VSC	23.19	23.24	23.19	23.19	-0.05	58,926	172	23.19	23.23	4,636	2,300	17,108	8,800	788	4,502	9,872			9,040			132
2024-04-29	T	VSC	23.21	23.25	23.21	23.24	0.05	49,695	138	23.22	23.26	7,729	4,240	7,232	6,100	1,227	3,200	6,558			7,610
2024-04-26	T	VSC	23.19	23.22	23.19	23.19	0.01	68,658	185	23.19	23.20	6,956	18,400	8,200	17,900	884	200	9,466			2,610			98
2024-04-25	T	VSC	23.19	23.20	23.17	23.18	-0.05	56,379	204	23.18	23.21	3,832	8,900	20,941	1,900	845	5,600	6,987			3,263		600	50
2024-04-24	T	VSC	23.22	23.245	23.21	23.22	-0.03	136,409	249	23.21	23.25	19,308	21,044	18,290	8,800	698	11,500	16,325			20,898		3,400	10
2024-04-23	T	VSC	23.21	23.26	23.21	23.24		588,058	170	23.23	23.25	2,582	524,466	20,100	5,600	942	900	15,756			10,580			95
2024-04-22	T	VSC	23.21	23.25	23.21	23.23	-0.01	532,597	200	23.21	23.25	4,625	456,911	20,175	16,852	1,052	4,400	13,362			1,990		2,100	60
2024-04-19	T	VSC	23.27	23.27	23.21	23.24	0.03	53,937	151	23.21	23.24	1,505	12,616	15,800	3,000	1,300	3,500	9,316			4,018			100
2024-04-18	T	VSC	23.23	23.24	23.20	23.21	-0.03	41,225	151	23.20	23.23	3,336	4,061	9,940	2,000	983	200	11,993			4,567			387
2024-04-17	T	VSC	23.23	23.25	23.22	23.23		74,381	175	23.23	23.26	3,531	14,700	12,172	6,400	895	300	25,936			1,859			2,710
2024-04-16	T	VSC	23.22	23.25	23.21	23.21	-0.01	94,272	226	23.21	23.24	12,000	17,252	18,300	400	1,286	23,900	4,728			5,473			1,500
2024-04-15	T	VSC	23.20	23.23	23.19	23.21	-0.05	141,348	308	23.21	23.24	12,698	26,609	25,750	27,200	9,004	6,900	11,498			1,662			1,410
2024-04-12	T	VSC	23.25	23.28	23.25	23.27	0.05	111,187	223	23.25	23.28	11,848	18,394	26,514	6,200	876	30,218	7,607			1,353		600	100
2024-04-11	T	VSC	23.23	23.24	23.205	23.21	-0.01	83,948	201	23.21	23.24	15,242	7,660	13,500	8,600	966	14,000	4,008			11,174			2,093
2024-04-10	T	VSC	23.23	23.255	23.20	23.20	-0.11	145,542	225	23.20	23.23	16,195	35,397	24,438	14,500	2,223	40,000	6,381			2,585			22
2024-04-09	T	VSC	23.29	23.32	23.29	23.29	0.03	95,046	174	23.29	23.32	9,302	9,400	13,859	6,700	896	27,600	7,265			14,810			100
2024-04-08	T	VSC	23.28	23.28	23.26	23.26	-0.02	127,666	198	23.25	23.28	8,096	71,406	9,449	5,100	849	14,733	6,743			3,236			80
2024-04-05	T	VSC	23.32	23.33	23.26	23.26	-0.03	89,149	184	23.26	23.29	2,188	10,211	15,800	13,432	783	22,500	10,000			7,620			279
2024-04-04	T	VSC	23.27	23.30	23.25	23.28	0.01	63,293	160	23.28	23.31	9,834	21,700	15,411	2,400	926	3,300	2,007			310			67
2024-04-03	T	VSC	23.24	23.27	23.22	23.27	0.04	169,576	300	23.26	23.27	7,990	36,574	14,500	2,100	668	66,346	26,632			8,661
2024-04-02	T	VSC	23.20	23.26	23.20	23.24	-0.01	103,219	250	23.23	23.26	20,643	22,350	34,764	4,500	944	3,900	4,798			900			65
2024-04-01	T	VSC	23.28	23.28	23.22	23.25	-0.13	119,235	173	23.22	23.25	23,022	16,037	4,100	9,600	1,028	54,003	4,417			1,375			101
2024-03-28	T	VSC	23.35	23.39	23.34	23.38	0.02	84,314	178	23.34	23.38	28,414	10,790	16,055	2,900	803	3,400	13,610			4,400			75
2024-03-27	T	VSC	23.34	23.38	23.34	23.36	0.01	86,208	176	23.36	23.39	19,598	19,500	26,091	1,300	1,200	6,400	4,050			5,608
2024-03-26	T	VSC	23.34	23.35	23.32	23.35	-0.01	55,859	213	23.33	23.35	7,701	13,900	8,764	5,900	831	6,200	4,969			4,233		300	71
2024-03-25	T	VSC	23.38	23.38	23.34	23.34	-0.02	97,183	207	23.34	23.36	8,109	12,500	7,400	10,800	1,140	29,868	6,255			10,961			300
2024-03-22	T	VSC	23.37	23.37	23.35	23.37	0.05	75,992	180	23.35	23.37	4,202	23,548	10,300	13,148	708	900	11,795			8,693			439
2024-03-21	T	VSC	23.33	23.36	23.32	23.33	-0.02	83,247	202	23.31	23.34	6,179	8,618	22,264	10,800	1,138	12,630	2,103			8,253			441
2024-03-20	T	VSC	23.31	23.35	23.29	23.35	0.07	156,063	241	23.34	23.35	47,052	34,546	26,211	14,600	954	9,000	10,009			3,821			994
2024-03-19	T	VSC	23.30	23.30	23.28	23.28	0.07	168,111	209	23.27	23.30	20,294	25,200	17,862	9,500	564	70,300	4,707			5,566			1,646
2024-03-18	T	VSC	23.25	23.25	23.18	23.22	-0.04	711,119	306	23.19	23.23	48,603	50,894	25,000	530,757	1,252	12,900	21,792			13,863
2024-03-15	T	VSC	23.21	23.27	23.21	23.27	0.03	200,980	316	23.22	23.27	46,544	45,311	23,500	31,890	1,061	10,100	12,725			8,313		900	96
2024-03-14	T	VSC	23.27	23.27	23.23	23.26	-0.04	231,351	158	23.23	23.26	13,522	175,953	8,300	7,700	1,117	3,700	1,133			5,169			79
2024-03-13	T	VSC	23.30	23.30	23.28	23.30		80,271	206	23.29	23.30	22,059	19,400	13,608	1,614	1,196	4,500	1,604			9,723			1
2024-03-12	T	VSC	23.29	23.32	23.28	23.30	-0.03	58,210	164	23.28	23.32	16,381	11,000	9,100	8,300	884	100	3,062			1,661			1,964
2024-03-11	T	VSC	23.35	23.35	23.31	23.34	-0.01	53,807	193	23.31	23.34	5,719	5,493	20,444	5,400	1,287	2,000	1,154			2,135			120
2024-03-08	T	VSC	23.34	23.36	23.33	23.36	0.04	84,271	201	23.34	23.36	5,814	26,413	17,282	17,400	1,252	700	6,516			6,253			65
2024-03-07	T	VSC	23.32	23.33	23.29	23.32		78,703	204	23.29	23.33	5,444	14,991	26,833	11,314	1,714	5,600	7,090			1,151			100
2024-03-06	T	VSC	23.36	23.36	23.30	23.32		135,711	250	23.31	23.32	17,754	28,103	22,336	33,000	3,678	8,900	12,546			5,503		1,800	92
2024-03-05	T	VSC	23.30	23.33	23.29	23.32	0.05	110,483	260	23.30	23.33	13,235	22,667	18,532	26,000	1,908	4,900	9,268			2,745		2,100	173
2024-03-04	T	VSC	23.25	23.28	23.25	23.28	-0.02	112,853	240	23.25	23.29	9,405	21,702	33,780	2,900	1,417	22,002	10,504			5,993			400
2024-03-01	T	VSC	23.24	23.30	23.22	23.30	0.06	125,649	263	23.27	23.30	3,533	33,200	21,384	17,300	1,306	18,458	13,897			10,249			1,465
2024-02-29	T	VSC	23.21	23.24	23.21	23.24	-0.05	81,543	235	23.23	23.25	10,213	13,358	15,000	17,400	1,723	3,400	5,310			6,290			1,009
2024-02-28	T	VSC	23.27	23.30	23.26	23.29	0.02	67,877	162	23.26	23.30	4,845	9,730	9,441	6,800	1,276	17,323	3,450			11,047			142
2024-02-27	T	VSC	23.26	23.29	23.25	23.27		54,823	194	23.24	23.28	7,156	12,018	17,160	5,100	1,907	600	2,523			6,293			214
2024-02-26	T	VSC	23.30	23.30	23.26	23.29		77,002	282	23.25	23.29	9,212	11,400	11,929	22,900	1,583	1,100	6,560			5,331			529
2024-02-23	T	VSC	23.22	23.30	23.22	23.29	0.07	75,804	203	23.28	23.30	11,754	23,071	8,187	10,900	1,867	3,000	4,459			753		900	1,145
2024-02-22	T	VSC	23.22	23.25	23.22	23.23	-0.01	93,901	186	23.22	23.24	19,384	7,202	11,606	17,100	1,424	3,600	5,721			19,849			369
2024-02-21	T	VSC	23.27	23.27	23.22	23.26	0.01	65,065	208	23.21	23.27	2,586	20,722	23,300	4,200	1,871	1,900	4,602			1,755			743
2024-02-20	T	VSC	23.22	23.27	23.22	23.25	0.09	144,166	292	23.21	23.28	20,267	24,570	28,609	14,100	1,797	15,609	10,298			14,267			523