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
2024-05-17	V	WAM	0.63	0.67	0.62	0.66	0.04	493,708	167	0.65	0.66	358,153	3,000	96,100	10,500	500	1,500	23,000			705
2024-05-16	V	WAM	0.64	0.64	0.62	0.62	-0.01	55,470	31	0.61	0.62	32,118	5,500	12,500	1,000		1,500	2,000			562
2024-05-15	V	WAM	0.62	0.64	0.60	0.62	0.01	189,493	74	0.63	0.64	87,681	1,500	32,500	34,000		1,500	31,500			811
2024-05-14	V	WAM	0.63	0.63	0.61	0.63		39,971	17	0.62	0.63	34,968		3,000	1,000		1,000				1
2024-05-13	V	WAM	0.62	0.63	0.60	0.63	0.01	29,734	17	0.63	0.64	9,734	1,000	11,500	3,000		1,000	3,500
2024-05-10	V	WAM	0.64	0.64	0.60	0.64	0.01	107,753	104	0.60	0.64	82,400	1,500	4,500	4,000	2,000	1,000	10,000			1,553
2024-05-09	V	WAM	0.60	0.63	0.60	0.63	0.03	131,900	47	0.62	0.64	65,400	1,500	14,500	18,500	15,000	1,500	15,500
2024-05-08	V	WAM	0.60	0.63	0.60	0.62	0.01	81,600	28	0.60	0.62	43,100		16,000	13,000		8,500	1,000
2024-05-07	V	WAM	0.64	0.64	0.60	0.60	-0.03	74,535	24	0.60	0.62	28,535		18,000	26,500			1,000
2024-05-06	V	WAM	0.61	0.63	0.60	0.63	0.02	83,950	24	0.62	0.63	49,000		3,000	22,500			9,000			445
2024-05-03	V	WAM	0.62	0.62	0.60	0.61	0.01	69,072	24	0.60	0.61	46,072		2,500	10,000			10,500
2024-05-02	V	WAM	0.60	0.62	0.58	0.60		64,806	22	0.60	0.62	49,020				30		15,500			56
2024-05-01	V	WAM	0.62	0.62	0.60	0.60	-0.02	156,977	36	0.60	0.62	141,755	1,000	10,500	2,500			500			493
2024-04-30	V	WAM	0.62	0.64	0.59	0.63		272,720	184	0.60	0.63	158,543	11,500	8,000	44,500		1,500	44,501			3,000
2024-04-29	V	WAM	0.65	0.66	0.61	0.63	0.02	212,159	78	0.63	0.64	170,257	3,500	11,059	8,000		1,500	17,001			637
2024-04-26	V	WAM	0.62	0.63	0.60	0.61	-0.01	169,877	89	0.61	0.62	78,306	8,000	23,100	21,500		1,000	37,502			357
2024-04-25	V	WAM	0.63	0.65	0.60	0.62	-0.01	404,174	182	0.60	0.64	258,241	9,000	19,000	45,000		2,000	62,000			7,928
2024-04-24	V	WAM	0.65	0.66	0.60	0.64	-0.04	125,421	65	0.62	0.64	60,321	11,500		7,500		500	20,000			24,900
2024-04-23	V	WAM	0.68	0.69	0.66	0.69	0.01	105,209	57	0.68	0.69	47,500	2,500	9,500	13,000	9	3,500	29,200
2024-04-22	V	WAM	0.73	0.73	0.67	0.68	-0.07	118,851	73	0.68	0.70	43,782	7,000	22,000	19,500		2,000	23,500			550
2024-04-19	V	WAM	0.72	0.76	0.70	0.75	0.01	64,386	73	0.74	0.75	41,970	1,000	100	7,000		1,000	7,000			6,316
2024-04-18	V	WAM	0.75	0.75	0.74	0.74	-0.01	32,500	9	0.72	0.74	22,000			3,500			7,000
2024-04-17	V	WAM	0.74	0.75	0.74	0.75	0.03	7,313	14	0.75	0.76	4,578	2,000		500						200
2024-04-16	V	WAM	0.75	0.76	0.70	0.72	-0.04	24,509	23	0.70	0.74	11,500	4,500		5,000		2,500	1,009
2024-04-15	V	WAM	0.74	0.76	0.70	0.76	0.02	43,408	44	0.74	0.78	32,798		3,500	2,000			4,500			610
2024-04-12	V	WAM	0.77	0.78	0.74	0.74		49,677	41	0.74	0.76	39,278	500	7,294				2,000			600
2024-04-11	V	WAM	0.76	0.77	0.73	0.75	-0.03	45,439	37	0.74	0.76	22,430		10,500		9	4,500	2,000			6,000
2024-04-10	V	WAM	0.80	0.82	0.78	0.78	-0.04	33,655	15	0.76	0.78	33,591				64
2024-04-09	V	WAM	0.82	0.83	0.80	0.82		38,704	33	0.78	0.80	24,979	1,000			125		12,500			100
2024-04-08	V	WAM	0.88	0.88	0.82	0.82	-0.06	67,885	42	0.80	0.82	47,465		5,000	9,000		1,000	5,000
2024-04-05	V	WAM	0.86	0.88	0.83	0.88	0.04	41,769	31	0.86	0.88	31,769		1,100	2,000		1,500	5,000			400
2024-04-04	V	WAM	0.80	0.86	0.80	0.84	0.04	70,100	46	0.84	0.86	34,000	3,000	14,500	8,500		1,000	7,500			1,600
2024-04-03	V	WAM	0.74	0.80	0.74	0.80	0.06	30,540	34	0.78	0.80	18,040	500		3,000			7,500			1,500
2024-04-02	V	WAM	0.74	0.76	0.74	0.74		22,745	18	0.74	0.76	4,555	1,500	6,000	2,500			7,500			335
2024-04-01	V	WAM	0.77	0.77	0.72	0.74	-0.03	51,047	48	0.74	0.76	27,049	1,500	12,800	2,500	300	500	6,000			388
2024-03-28	V	WAM	0.68	0.77	0.68	0.77	0.11	74,642	34	0.74	0.76	41,600	500	5,399	500	643	2,000	24,000
2024-03-27	V	WAM	0.68	0.68	0.66	0.67	0.01	15,655	14	0.66	0.68	100		550	12,000			3,000			5
2024-03-26	V	WAM	0.71	0.73	0.66	0.66	-0.06	64,543	41	0.66	0.68	24,693		20,750	10,000		2,000	6,500			600
2024-03-25	V	WAM	0.74	0.75	0.70	0.72	-0.04	31,174	26	0.70	0.72	8,706	500	13,500	3,000			4,500			968
2024-03-22	V	WAM	0.78	0.78	0.76	0.76	-0.02	40,155	27	0.74	0.76	33,150	1,500	3,500	500			500
2024-03-21	V	WAM	0.82	0.82	0.78	0.78	-0.06	32,695	30	0.76	0.78	20,550	2,000	3,500	3,500			2,500			645
2024-03-20	V	WAM	0.75	0.84	0.74	0.84	0.10	23,805	33	0.82	0.84	20,705	1,000	500	500			750			350
2024-03-19	V	WAM	0.75	0.75	0.74	0.74	-0.01	28,155	33	0.74	0.75	18,400	500	2,500	2,000	5	4,000	500			250
2024-03-18	V	WAM	0.73	0.75	0.72	0.75	0.02	26,898	32	0.74	0.76	20,566	500	2,000	500			3,000			331
2024-03-15	V	WAM	0.70	0.75	0.70	0.73	0.02	57,453	47	0.73	0.74	24,441	3,500	15,500	6,000	100		7,000			901
2024-03-14	V	WAM	0.68	0.71	0.68	0.71	0.05	13,560	14	0.70	0.71	12,500			500						560
2024-03-13	V	WAM	0.64	0.67	0.64	0.66	0.02	42,290	39	0.65	0.68	27,508	500	7,500		400		5,077			800
2024-03-12	V	WAM	0.68	0.72	0.64	0.64	-0.04	78,686	58	0.64	0.65	63,542	1,000	100	4,500	44		9,500
2024-03-11	V	WAM	0.66	0.69	0.66	0.67	0.02	128,688	112	0.66	0.68	70,150	1,500	1,898	13,000		6,500	35,000
2024-03-08	V	WAM	0.62	0.65	0.60	0.64	0.03	92,962	59	0.64	0.66	71,012	5,000	10,500	1,500			4,000			550
2024-03-07	V	WAM	0.58	0.61	0.56	0.61	0.03	179,125	62	0.60	0.62	82,863	4,000	28,232	15,500			48,500
2024-03-06	V	WAM	0.61	0.61	0.57	0.58	-0.06	87,590	38	0.56	0.58	63,305	12,000	3,000	2,500	700		5,000			330
2024-03-05	V	WAM	0.495	0.64	0.49	0.62	0.13	355,124	146	0.60	0.62	246,561	4,500	46,784	15,000	420	1,000	39,000			500
2024-03-04	V	WAM	0.51	0.53	0.49	0.49		472,849	166	0.49	0.50	331,205	9,000	33,724	5,500	1,545	1,500	80,000			7,900
2024-03-01	V	WAM	0.49	0.54	0.485	0.49		119,473	93	0.49	0.51	78,600	1,000	23,000	2,500			9,500			4,250
2024-02-29	V	WAM	0.54	0.54	0.48	0.48	-0.08	173,606	125	0.48	0.50	138,523	1,523	12,000	6,500	1,100		12,500			1,460
2024-02-28	V	WAM	0.50	0.56	0.47	0.56	0.07	55,002	65	0.55	0.56	40,502	2,000		2,500			6,000			3,000
2024-02-27	V	WAM	0.51	0.51	0.47	0.485	-0.025	95,942	61	0.48	0.50	55,904	10,500	7,500	8,000		5,000	8,000			938
2024-02-26	V	WAM	0.52	0.52	0.48	0.51	-0.01	112,326	97	0.50	0.52	65,753	3,500	4,000	11,000	700		26,000			1,123
2024-02-23	V	WAM	0.52	0.54	0.50	0.52		66,429	58	0.50	0.52	61,174		250	2,000			3,000
2024-02-22	V	WAM	0.54	0.61	0.51	0.52	0.01	230,732	163	0.51	0.52	145,524	10,000	43,301	13,000		500	16,500			1,252
2024-02-21	V	WAM	0.55	0.55	0.51	0.52	-0.03	64,781	59	0.50	0.52	33,214	5,000	1,800	5,000	300	2,500	10,000			6,567
2024-02-20	V	WAM	0.60	0.62	0.53	0.55	-0.05	71,734	72	0.54	0.56	36,921		19,000	2,500	500		6,500			4,638