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
2024-05-03	V	WEB	0.90	0.90	0.90	0.90	0.01	3,091	5	0.88	1.00	2,150			500
2024-05-02	V	WEB	0.87	0.89	0.87	0.89	0.03	43,300	27	0.88	0.90	26,500	3,500	1,000	1,000			9,500			800
2024-05-01	V	WEB	0.87	0.87	0.86	0.86	-0.01	6,667	14	0.85	0.88	3,503		500				2,000			352
2024-04-30	V	WEB	0.85	0.87	0.84	0.87	0.04	42,052	44	0.85	0.88	19,602	3,500		7,500		1,500	8,500			800
2024-04-29	V	WEB	0.85	0.87	0.83	0.83	-0.02	53,125	39	0.83	0.87	43,800	2,000		2,500	410		2,000			2,000
2024-04-26	V	WEB	0.85	0.85	0.85	0.85		17,477	12	0.85	0.87	16,500						501			100
2024-04-25	V	WEB	0.87	0.87	0.85	0.85	0.01	8,029	11	0.84	0.87	7,000						500			296
2024-04-24	V	WEB	0.88	0.88	0.84	0.84	-0.03	16,401	13	0.84	0.86	15,200						500			401
2024-04-23	V	WEB	0.87	0.87	0.87	0.87	0.01	9,934	7	0.87	0.89	9,527									200
2024-04-22	V	WEB	0.89	0.89	0.86	0.86		25,896	22	0.86	0.87	22,710		2,000			500	1			610
2024-04-19	V	WEB	0.86	0.86	0.86	0.86		930	6	0.86	0.88	500						1			235
2024-04-18	V	WEB	0.86	0.87	0.86	0.86	-0.03	8,798	8	0.86	0.91	8,728
2024-04-17	V	WEB	0.91	0.91	0.89	0.89		1,650	3	0.87	0.89	1,500									150
2024-04-16	V	WEB	0.87	0.91	0.86	0.89	0.04	121,552	98	0.89	0.96	52,950	15,000	17,000	12,500		2,000	16,500			1,102
2024-04-15	V	WEB	0.91	0.91	0.81	0.85	-0.04	71,350	43	0.85	0.89	56,500			6,000		500	6,000			2,042
2024-04-12	V	WEB	0.94	0.94	0.89	0.92	-0.01	34,645	34	0.91	0.94	26,250	1,000	383	500		1,000	5,000			511
2024-04-11	V	WEB	0.94	0.95	0.93	0.93	-0.02	84,920	34	0.91	0.95	62,710		12,000	2,000		3,000	4,000			1,200
2024-04-10	V	WEB	0.98	0.98	0.94	0.95	-0.03	32,707	31	0.94	0.95	23,710	500	6,500				500			1,166
2024-04-09	V	WEB	1.00	1.00	0.98	0.98		9,702	11	0.96	1.00	7,000									2,702
2024-04-08	V	WEB	0.98	0.98	0.98	0.98		9,670	11	0.96	0.98	8,500									1,050
2024-04-05	V	WEB	0.96	0.99	0.96	0.98	0.02	21,623	13	0.96	1.00	7,500		7,000	1,500			3,500			1,703
2024-04-04	V	WEB	0.94	0.96	0.93	0.96	0.02	82,134	61	0.94	0.96	38,000	1,500	17,500	8,000	685	1,000	14,000			894
2024-04-03	V	WEB	0.96	0.96	0.93	0.93	-0.05	94,438	65	0.93	0.96	44,239	7,500	9,500	10,500	18,003		4,000			446
2024-04-02	V	WEB	0.99	0.99	0.95	0.98	0.02	37,099	35	0.96	0.98	16,000	2,000	12,000	3,000		500	2,500			300
2024-04-01	V	WEB	1.01	1.01	0.96	0.96	-0.04	32,010	52	0.96	1.00	26,866	500	2,000	1,700		100	601			175
2024-03-28	V	WEB	0.98	1.01	0.96	1.00	0.01	54,295	32	1.00	1.01	52,007	1,000		1,000						288
2024-03-27	V	WEB	1.00	1.00	0.99	0.99	-0.02	37,600	20	0.98	1.01	36,200	100		600			700
2024-03-26	V	WEB	1.00	1.01	0.94	1.01	0.01	401,820	107	0.98	1.04	375,400	4,500	2,000	7,600		5,200	6,700			313
2024-03-25	V	WEB	0.98	1.00	0.98	1.00	0.03	33,429	29	0.99	1.07	15,246		10,000	3,500	100		3,500			1,083
2024-03-22	V	WEB	0.97	0.99	0.96	0.97		66,143	43	0.96	0.99	38,686	1,500	17,000	4,500	125	500	3,000			832
2024-03-21	V	WEB	1.00	1.01	0.97	0.97	0.03	199,359	115	0.97	1.00	102,000	1,500	18,500	4,500	50,654	14,000	5,500			2,302
2024-03-20	V	WEB	0.96	0.98	0.91	0.95	0.02	221,891	142	0.90	0.96	141,000	21,500	45,000	3,000		5,000	3,000			2,426
2024-03-19	V	WEB	0.93	0.95	0.91	0.95	0.05	77,845	55	0.93	1.00	20,000	2,500	41,500	5,500		1,500	5,004			1,015
2024-03-18	V	WEB	0.95	1.10	0.90	0.90	-0.03	330,480	115	0.90	1.00	173,388	7,000	39,500	9,500	14,500	1,500	42,500			41,545
2024-03-15	V	WEB	0.93	0.95	0.91	0.91	-0.03	108,203	51	0.91	0.93	82,500	7,500	5,500	2,500			8,501			1,302
2024-03-14	V	WEB	0.95	0.97	0.94	0.94		41,758	46	0.93	0.95	34,500	3,000	1,500	1,000			1,001			601
2024-03-13	V	WEB	0.92	0.95	0.92	0.94	0.03	2,891,348	39	0.93	0.98	99,500	3,500	1,000	2,000	2,770,109	9,500	4,000			1,614
2024-03-12	V	WEB	0.93	0.94	0.91	0.91		45,670	29	0.91	0.96	33,500	500		3,500			6,500			1,670
2024-03-11	V	WEB	0.92	0.92	0.91	0.91	0.01	34,001	20	0.91	0.93	18,000			2,000		10,000	3,500			300
2024-03-08	V	WEB	0.90	0.90	0.90	0.90		21,168	10	0.89	0.93	20,000						1,000
2024-03-07	V	WEB	0.91	0.91	0.90	0.90	-0.02	11,301	21	0.89	0.92	10,500									446
2024-03-06	V	WEB	0.92	0.93	0.89	0.92	0.04	45,255	38	0.90	0.93	22,000	1,000	10,000	2,000	710		4,000			5,445
2024-03-05	V	WEB	0.94	0.94	0.86	0.88	-0.06	40,944	38	0.88	0.93	37,501			1,000	266	500	500			408
2024-03-04	V	WEB	0.97	0.98	0.94	0.96	0.01	35,227	26	0.94	0.96	26,197	1,000		2,000	450		4,500			700
2024-03-01	V	WEB	0.95	0.96	0.92	0.95	0.02	61,661	35	0.94	0.98	55,000	1,000		2,500	369					2,442
2024-02-29	V	WEB	0.99	0.99	0.90	0.94	-0.05	43,260	43	0.94	1.01	26,525	6,300		4,000	485		3,000			1,800
2024-02-28	V	WEB	1.03	1.03	0.99	0.99	-0.03	39,024	34	0.97	0.99	33,000			1,100			4,800			36
2024-02-27	V	WEB	1.03	1.03	1.01	1.02		42,421	24	1.00	1.03	23,300			2,000	46	15,000	2,000			75
2024-02-26	V	WEB	1.00	1.03	1.00	1.02	0.02	47,248	31	1.00	1.05	41,040			3,000	197		3,000
2024-02-23	V	WEB	1.02	1.04	1.00	1.00	-0.01	51,976	50	0.99	1.05	48,507			100	96		2,000			1,238
2024-02-22	V	WEB	1.02	1.05	1.01	1.01	-0.02	26,555	47	1.01	1.06	24,900	100			228	100	1,000			227
2024-02-21	V	WEB	1.02	1.04	1.02	1.03	0.02	16,650	9	1.01	1.05	16,500					100				30
2024-02-20	V	WEB	1.02	1.02	1.01	1.01	-0.01	58,225	16	1.01	1.02	58,040									95
2024-02-16	V	WEB	1.03	1.03	1.01	1.02	-0.01	49,945	29	1.01	1.02	38,900	2,000		4,600	45		4,400
2024-02-15	V	WEB	1.00	1.05	1.00	1.03	0.03	48,486	67	1.03	1.04	31,515	9,700		3,700			3,301			220
2024-02-14	V	WEB	0.98	1.00	0.97	1.00	0.04	25,579	17	0.99	1.00	24,500				270					794
2024-02-13	V	WEB	0.93	0.96	0.92	0.96	0.01	71,255	29	0.95	0.98	50,000					8,000	13,000			85
2024-02-12	V	WEB	0.95	0.95	0.95	0.95		5,548	9	0.93	0.95	5,150				114		1			283
2024-02-09	V	WEB	0.91	0.97	0.90	0.95	0.03	32,840	21	0.99	1.03	13,500		7,500	5,000	467		4,500			1,474
2024-02-08	V	WEB	0.93	0.93	0.92	0.92	0.01	3,688	5	0.91	0.97	2,500					1,000				188
2024-02-07	V	WEB	0.92	0.92	0.91	0.91	-0.01	15,162	12	0.90	0.92	14,000				160		1,000