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
2024-04-18	V	VZLA	1.91	1.95	1.91	1.95	0.02	290,072	603	1.91	1.95	138,449	49,500	9,208	6,500	1,522	57,300	22,333			1,035		1,300	1,100
2024-04-17	V	VZLA	1.95	2.01	1.92	1.93	-0.02	896,799	1,625	1.91	1.98	647,901	79,799	25,330	21,700	6,052	40,300	43,828			20,833		5,600	2,800
2024-04-16	V	VZLA	1.94	1.98	1.90	1.95	-0.02	450,611	844	1.90	1.96	260,069	92,400	18,300	11,400	2,279	22,800	30,874			3,369		1,500	3,000
2024-04-15	V	VZLA	1.96	2.02	1.91	1.97	0.03	813,507	1,546	1.95	1.99	549,712	60,237	19,029	8,900	10,293	125,010	26,911			6,623		2,400	300
2024-04-12	V	VZLA	2.08	2.13	1.90	1.94	-0.11	1,523,345	2,255	1.94	1.97	646,715	154,877	36,549	33,700	6,775	95,900	67,751			386,487		5,100	1,450
2024-04-11	V	VZLA	2.00	2.05	1.96	2.05	0.08	410,732	1,048	2.02	2.05	258,504	66,400	14,400	7,100	1,306	22,300	34,323			1,388		1,100	85
2024-04-10	V	VZLA	1.96	2.00	1.88	1.97	-0.02	832,644	2,403	1.94	1.97	493,885	107,793	41,405	35,800	3,337	68,900	52,315			7,987		3,600	11,700
2024-04-09	V	VZLA	2.09	2.15	1.95	1.99	-0.11	1,045,727	2,738	1.98	2.05	695,453	138,700	45,069	27,500	2,155	45,600	73,449			7,259		2,100	3,900
2024-04-08	V	VZLA	1.98	2.10	1.90	2.10	0.16	1,540,187	2,280	2.01	2.10	1,029,425	149,400	55,850	23,200	2,922	96,800	90,278			43,986		8,900	1,950
2024-04-05	V	VZLA	1.92	2.00	1.88	1.94	0.04	1,232,927	2,709	1.93	1.95	690,361	164,500	75,000	47,200	1,654	86,300	117,544			16,150		10,900	14,600
2024-04-04	V	VZLA	1.97	1.97	1.875	1.90	-0.07	1,041,242	1,927	1.87	1.90	550,690	86,411	30,700	72,000	1,308	62,500	85,600			29,394		6,700	200
2024-04-03	V	VZLA	1.89	1.99	1.87	1.97	0.07	1,116,629	1,652	1.96	1.97	605,375	104,100	56,900	27,200	2,155	88,200	75,385			51,526		7,700	3,300
2024-04-02	V	VZLA	1.88	1.94	1.82	1.90	0.01	976,584	2,629	1.88	1.90	489,541	108,554	33,900	140,800	4,918	102,300	67,456			16,069			3,125
2024-04-01	V	VZLA	1.80	1.94	1.80	1.89	0.12	1,104,692	2,243	1.81	1.89	593,773	100,800	45,900	90,600	4,850	81,679	44,001			76,337			7,146
2024-03-28	V	VZLA	1.72	1.80	1.71	1.77	0.07	660,065	665	1.77	1.80	452,193	32,270	21,900	14,000	2,531	38,275	28,600			70,108
2024-03-27	V	VZLA	1.69	1.73	1.68	1.70		226,453	668	1.69	1.73	130,769	42,597	19,810	4,000	10	16,500	12,101			116			400
2024-03-26	V	VZLA	1.70	1.70	1.66	1.70	-0.02	154,927	425	1.67	1.70	105,530	17,600	10,600	2,100		7,800	9,902			1,256
2024-03-25	V	VZLA	1.70	1.75	1.68	1.72	-0.01	270,587	449	1.68	1.72	184,848	38,300	13,920	3,900	1,060	6,000	21,102			745			500
2024-03-22	V	VZLA	1.73	1.73	1.68	1.73	-0.01	229,699	495	1.71	1.73	117,749	41,140	19,100	19,200	3,907	11,700	14,701			1,355			100
2024-03-21	V	VZLA	1.73	1.74	1.68	1.74	0.07	671,074	1,055	1.71	1.74	379,965	107,900	18,800	16,800	3,153	58,400	50,406			13,095			12,500
2024-03-20	V	VZLA	1.66	1.71	1.61	1.67	0.04	412,865	726	1.67	1.71	234,361	52,012	13,526	6,400	1,071	66,900	17,801			1,986
2024-03-19	V	VZLA	1.64	1.65	1.59	1.63	-0.01	255,112	506	1.61	1.63	161,280	29,416	9,000	1,300	1,620	26,800	11,701			13,389			300
2024-03-18	V	VZLA	1.71	1.71	1.62	1.64	-0.06	224,460	475	1.63	1.67	131,098	33,300	11,603	12,300	1,700	11,400	20,724			441			100
2024-03-15	V	VZLA	1.59	1.715	1.59	1.70	0.12	592,027	1,095	1.66	1.71	333,228	97,315	8,500	19,100	3,677	58,100	48,701			12,752		1,800
2024-03-14	V	VZLA	1.68	1.68	1.58	1.58	-0.07	327,890	807	1.57	1.58	165,061	74,100	25,309	6,800	2,544	20,700	10,601			20,687		900	2,500
2024-03-13	V	VZLA	1.64	1.71	1.64	1.65	-0.01	645,875	782	1.65	1.70	326,377	65,075	32,215	17,000	362	8,800	43,017			132,501		100
2024-03-12	V	VZLA	1.61	1.68	1.58	1.66	0.03	671,624	1,370	1.59	1.66	454,454	83,300	6,743	4,800	162	41,800	24,902			43,834
2024-03-11	V	VZLA	1.56	1.63	1.535	1.63	0.06	672,652	989	1.61	1.63	474,908	79,749	29,524	12,800	2,000	20,800	27,001			4,365		6,700	500
2024-03-08	V	VZLA	1.60	1.60	1.53	1.57	-0.01	505,045	875	1.57	1.60	291,805	87,497	38,700	9,900	1,150	29,000	29,401			11,368		2,200	800
2024-03-07	V	VZLA	1.55	1.61	1.55	1.58	0.03	298,758	617	1.57	1.58	197,654	47,830	18,100	5,000	443	4,900	17,901			3,680		1,200	650
2024-03-06	V	VZLA	1.55	1.60	1.52	1.55	-0.05	720,969	1,001	1.55	1.58	353,673	71,550	40,541	137,100	1,876	26,900	47,401			11,977		6,400	18,215
2024-03-05	V	VZLA	1.60	1.63	1.53	1.60		787,745	836	1.53	1.60	501,236	73,900	48,229	21,700	3,779	47,700	59,728			15,043		4,000	10,184
2024-03-04	V	VZLA	1.52	1.60	1.51	1.60	0.08	1,060,175	1,144	1.58	1.60	636,973	140,053	32,068	24,900	2,146	52,800	80,501			5,067		5,900	33,600
2024-03-01	V	VZLA	1.49	1.53	1.46	1.52	0.03	888,509	1,094	1.49	1.52	509,067	89,432	38,300	40,500	6,130	51,600	106,174			36,124		4,100	3,500
2024-02-29	V	VZLA	1.49	1.54	1.48	1.49	0.01	953,240	694	1.48	1.49	518,031	257,900	41,400	10,400	1,130	21,900	15,301			62,560		7,700	11,900
2024-02-28	V	VZLA	1.47	1.49	1.44	1.48	0.02	923,703	707	1.46	1.48	626,174	42,770	48,900	15,200	780	46,500	67,601			41,036		1,300	5,000
2024-02-27	V	VZLA	1.48	1.48	1.44	1.45	-0.005	222,668	388	1.45	1.47	116,628	9,809	18,900	13,100	2,100	2,400	32,100			12,908		100	1,773
2024-02-26	V	VZLA	1.45	1.47	1.44	1.455	-0.015	736,206	990	1.45	1.46	481,846	66,700	12,100	47,100	2,670	42,200	54,100			9,731		1,300	11,450
2024-02-23	V	VZLA	1.48	1.48	1.45	1.47	-0.01	560,554	567	1.45	1.47	277,439	64,000	22,310	21,900	1,030	55,700	33,412			73,122		2,800	250
2024-02-22	V	VZLA	1.49	1.49	1.46	1.48	0.01	930,037	1,975	1.46	1.48	443,128	76,199	21,500	117,400	1,130	42,100	51,401			148,120
2024-02-21	V	VZLA	1.54	1.54	1.44	1.47	-0.21	3,820,766	3,353	1.46	1.48	1,889,949	305,932	149,929	136,400	86,769	284,600	263,700			332,065		1,300	1,900
2024-02-20	V	VZLA	1.75	1.76	1.66	1.68	-0.03	984,587	800	1.66	1.72	679,190	68,100	19,800	25,300	40,320	31,414	49,656			30,050			1,700
2024-02-16	V	VZLA	1.70	1.75	1.69	1.71	0.02	558,866	1,052	1.67	1.74	300,817	67,200	26,400	7,700	4,285	80,800	35,716			26,559
2024-02-15	V	VZLA	1.72	1.76	1.69	1.69	-0.03	306,962	536	1.69	1.72	159,217	40,750	10,600	3,800	2,025	34,700	26,550			9,640		1,600	3,000
2024-02-14	V	VZLA	1.75	1.76	1.695	1.72	-0.02	292,745	637	1.69	1.72	172,349	39,530	6,900	1,900	320	46,800	18,701			5,189
2024-02-13	V	VZLA	1.79	1.79	1.72	1.73	-0.065	522,701	843	1.73	1.75	307,273	58,900	22,600	7,200	1,450	41,500	14,048			3,778
2024-02-12	V	VZLA	1.78	1.81	1.76	1.795	-0.005	291,365	771	1.79	1.80	151,562	73,400	6,130	3,800	2,065	10,800	18,901			21,158
2024-02-09	V	VZLA	1.87	1.90	1.80	1.80	-0.06	337,975	765	1.80	1.93	192,573	40,400	16,500	12,700	100	21,700	28,001			22,273		1,100	200
2024-02-08	V	VZLA	1.90	1.90	1.82	1.86	-0.03	256,932	643	1.84	1.90	128,119	54,640	10,000	10,900	924	16,100	23,901			10,688		900	400
2024-02-07	V	VZLA	1.95	1.98	1.82	1.89	-0.06	589,265	1,742	1.82	1.93	263,779	93,250	34,900	75,000	5,364	41,000	20,896			43,199		1,600	1,200
2024-02-06	V	VZLA	2.00	2.005	1.95	1.95	-0.03	1,790,901	1,526	1.95	1.99	212,206	1,287,000	9,500	106,800	1,500	62,400	22,095			68,890		1,100
2024-02-05	V	VZLA	1.98	1.99	1.88	1.98		224,038	464	1.97	2.04	154,599	14,500	130	6,600	1,850	6,400	14,933			17,102		300	200
2024-02-02	V	VZLA	1.98	1.99	1.94	1.99	-0.01	314,962	561	1.96	2.05	102,168	54,220	34,200	10,700	227	32,300	39,900			7,504		1,200	3,000
2024-02-01	V	VZLA	1.95	2.015	1.94	2.00	0.07	658,222	1,712	1.98	2.10	140,426	76,000	92,700	102,700	7,500	35,300	61,500			108,955		1,100	350
2024-01-31	V	VZLA	2.03	2.12	1.925	1.93	-0.14	1,209,742	3,102	1.92	1.97	478,782	162,100	133,500	135,700	9,166	67,200	98,801			96,133		1,400
2024-01-30	V	VZLA	2.00	2.26	1.96	2.07	-0.18	5,818,021	5,375	2.03	2.15	2,845,699	658,470	230,400	69,000	138,785	98,430	127,602		25,200	1,119,015		5,200	9,100
2024-01-29	V	VZLA	1.84	2.25	1.80	2.25	0.40	4,073,576	3,685	2.01	2.25	3,320,154	199,700	70,584	54,000	7,800	100,700	123,748			95,933		5,500	4,400
2024-01-26	V	VZLA	1.87	1.89	1.83	1.85	-0.06	567,889	1,182	1.81	1.90	306,120	87,000	18,100	28,800	2,610	44,600	20,601			16,664		300
2024-01-25	V	VZLA	1.83	1.91	1.77	1.91	0.03	454,682	1,070	1.87	1.92	247,718	37,000	16,500	8,300	1,810	40,900	33,063			52,739		400	280
2024-01-24	V	VZLA	1.80	1.88	1.75	1.88	0.085	825,449	1,526	1.76	1.89	244,097	60,550	30,750	41,900	8,240	51,200	43,147			234,831		300
2024-01-23	V	VZLA	1.75	1.80	1.71	1.79	0.06	221,140	804	1.77	1.80	107,262	44,950	8,810	9,000	257	24,700	17,801			7,457		200	100
2024-01-22	V	VZLA	1.72	1.75	1.66	1.73	0.02	268,347	836	1.70	1.78	131,661	38,900	700	19,400	736	27,800	17,589			17,140		300
2024-01-19	V	VZLA	1.85	1.87	1.71	1.71	-0.13	409,615	1,035	1.71	1.83	212,128	39,900	42,000	28,900	2,600	28,900	45,201			2,143		1,500