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
2024-05-03	T	WM	0.105	0.11	0.10	0.105		217,803	49	0.10	0.11	81,870	2,000	10,000	13,500		53,000	55,500			1,519
2024-05-02	T	WM	0.105	0.105	0.10	0.10	-0.005	727,264	102	0.10	0.105	479,217	21,000	102,762	46,500			56,500			834			20,000
2024-05-01	T	WM	0.10	0.11	0.10	0.105		270,779	77	0.105	0.11	176,548	9,000	20,000	33,000	1		31,000			38
2024-04-30	T	WM	0.11	0.11	0.10	0.10	-0.01	837,350	108	0.10	0.105	284,081	94,000	131,000	148,500	292		171,500			1,896			5,600
2024-04-29	T	WM	0.105	0.115	0.105	0.11	-0.005	1,368,014	188	0.11	0.115	829,576	166,801	99,934	105,000			164,500			1,313
2024-04-26	T	WM	0.11	0.12	0.11	0.115	0.005	1,407,791	195	0.115	0.12	738,998	204,106	95,000	187,000	1,600	100,500	59,500			1,607			18,000
2024-04-25	T	WM	0.11	0.11	0.10	0.11	0.005	525,688	92	0.105	0.11	208,565	122,000	17,000	127,500	409		47,000			763			2,000
2024-04-24	T	WM	0.105	0.11	0.10	0.11	0.01	2,033,553	186	0.10	0.11	990,902	441,298	166,500	276,500	1,050		155,500			655
2024-04-23	T	WM	0.10	0.105	0.10	0.10	-0.005	693,800	107	0.10	0.105	320,827	63,500	25,500	47,500		166,000	62,500			1,219			5,500
2024-04-22	T	WM	0.105	0.105	0.10	0.105	-0.005	1,350,372	135	0.10	0.105	627,979	129,500	177,200	95,500	98	147,000	171,000			1,388
2024-04-19	T	WM	0.10	0.11	0.10	0.11	0.01	2,321,181	191	0.105	0.11	1,232,779	474,736	170,500	157,000	8,241	70,000	206,000			1,486			100
2024-04-18	T	WM	0.095	0.105	0.09	0.105	0.01	1,878,239	146	0.095	0.105	1,035,588	188,000	183,000	182,000	411	104,000	137,612			2,831			43,000
2024-04-17	T	WM	0.095	0.10	0.09	0.095		572,566	70	0.09	0.10	196,191	215,000	24,000	52,000	500		78,000			2,873			3,200
2024-04-16	T	WM	0.10	0.10	0.09	0.095	-0.005	439,431	96	0.095	0.10	152,074	79,000	80,000	12,000	197	26,000	56,065			2,260			30,350
2024-04-15	T	WM	0.095	0.10	0.09	0.10	0.01	1,558,984	128	0.095	0.10	416,763	478,000	158,000	241,000	1,200	18,000	152,000			2,293			90,000
2024-04-12	T	WM	0.095	0.11	0.09	0.095	0.0025	2,868,067	290	0.09	0.095	1,415,835	416,000	270,000	208,000	52,315	191,000	296,000			1,889			11,000
2024-04-11	T	WM	0.095	0.095	0.085	0.09		804,020	95	0.09	0.095	487,351	103,000	54,682	17,000	138,578		1,630			998
2024-04-10	T	WM	0.09	0.095	0.085	0.09	-0.005	1,802,547	176	0.085	0.09	699,482	271,000	153,000	154,000	269,253	84,000	115,000			4,460			49,245
2024-04-09	T	WM	0.095	0.10	0.09	0.09	-0.005	711,261	143	0.095	0.10	385,529	66,000	95,000	38,000	56,500	2,000	65,350			1,171
2024-04-08	T	WM	0.10	0.10	0.09	0.095	-0.005	1,622,375	260	0.095	0.10	568,066	229,500	143,500	409,500	238	32,500	197,700			1,873			38,000
2024-04-05	T	WM	0.095	0.10	0.09	0.10	0.005	1,599,986	176	0.095	0.10	825,347	139,441	233,000	168,000	1,890		226,200			5,381
2024-04-04	T	WM	0.10	0.10	0.09	0.095		1,394,039	182	0.09	0.10	633,659	70,000	72,000	172,000	2,317	76,000	314,000			2,791			50,000
2024-04-03	T	WM	0.09	0.10	0.085	0.095	0.01	3,736,103	484	0.09	0.10	1,691,281	565,010	405,333	460,000	71,789	13,000	344,000			10,673			172,339
2024-04-02	T	WM	0.08	0.09	0.075	0.08		3,163,332	379	0.08	0.09	1,318,794	572,000	331,000	550,000	24,107	5,000	188,000			44,345			129,400
2024-04-01	T	WM	0.075	0.08	0.075	0.08		751,851	85	0.075	0.08	404,482	58,000	90,000	79,000	1,634		47,000			1,058			70,100
2024-03-28	T	WM	0.075	0.08	0.07	0.08	0.005	3,568,290	183	0.075	0.08	1,066,632	1,287,000	51,000	466,000	196,302	28,000	442,000			2,359			25,000
2024-03-27	T	WM	0.075	0.075	0.07	0.075	0.005	1,185,812	96	0.07	0.075	111,296	159,000	222,000	249,000	50,400	18,000	371,000			3,699			220
2024-03-26	T	WM	0.07	0.075	0.065	0.07	0.005	1,477,552	85	0.065	0.075	958,056	227,000	50,000	34,000	24,186	178,000	4,000			768
2024-03-25	T	WM	0.07	0.075	0.065	0.07		2,403,019	132	0.065	0.07	772,597	594,425	125,800	279,000	105,954		276,000			4,529			244,000
2024-03-22	T	WM	0.07	0.075	0.065	0.075	0.005	5,429,954	234	0.07	0.075	3,820,753	880,000	185,000	136,000	49,554	17,000	222,000			1,904			115,000
2024-03-21	T	WM	0.07	0.07	0.065	0.07		4,130,613	148	0.065	0.07	3,382,860	672,000	22,000	19,000	2,689		28,000			1,624
2024-03-20	T	WM	0.065	0.07	0.065	0.07		737,820	81	0.065	0.07	298,453	78,000	58,000	53,000	158,900	1,000	85,000			4,585
2024-03-19	T	WM	0.07	0.07	0.065	0.065	-0.005	455,697	58	0.065	0.07	48,256	90,000	100,000	83,000	50,702	3,000	77,000			1,284
2024-03-18	T	WM	0.075	0.08	0.065	0.065	-0.01	2,588,130	185	0.065	0.07	1,007,609	546,000	107,000	258,000	66,040	80,000	367,000			34,899			118,000
2024-03-15	T	WM	0.075	0.075	0.07	0.07	-0.005	1,394,030	137	0.07	0.08	668,330	132,000	13,000	136,000	69,015	66,000	246,000			1,760			55,000
2024-03-14	T	WM	0.075	0.075	0.07	0.075	0.005	656,699	72	0.07	0.075	298,620	21,000	65,975	12,000	800	10,000	242,000			3,410			1,260
2024-03-13	T	WM	0.07	0.075	0.065	0.07	-0.005	3,567,758	262	0.07	0.075	3,036,097	285,000	74,000	80,000	3,432	22,000	52,000			1,713			9,131
2024-03-12	T	WM	0.075	0.075	0.07	0.075		2,111,053	152	0.07	0.075	1,046,563	118,000	161,000	295,000	151,893		330,000			2,438			6,000
2024-03-11	T	WM	0.075	0.08	0.075	0.08	0.005	2,189,821	135	0.075	0.08	729,447	424,000	300,000	303,000	90,200	17,000	203,000			18,371			102,000
2024-03-08	T	WM	0.08	0.08	0.075	0.08	0.005	467,642	57	0.075	0.08	219,300	20,000	123,000		30,059	2,000	68,000			2,567
2024-03-07	T	WM	0.08	0.08	0.07	0.075	-0.005	2,663,461	205	0.075	0.08	1,008,359	317,003	142,000	427,000	118,895	25,000	474,000			3,654			144,000
2024-03-06	T	WM	0.075	0.08	0.075	0.08		1,133,702	118	0.075	0.08	144,474	250,000	6,000	163,000	1	7,000	472,000			7,941			80,000
2024-03-05	T	WM	0.08	0.085	0.075	0.08		1,603,983	215	0.075	0.08	973,699	280,000	21,000	62,000	17,521	3,000	192,000			3,710			47,312
2024-03-04	T	WM	0.065	0.08	0.065	0.08	0.015	4,276,287	491	0.075	0.085	1,733,019	654,000	310,600	489,000	286,162	47,000	461,000			5,240			276,000
2024-03-01	T	WM	0.07	0.07	0.06	0.07	0.005	3,011,808	209	0.065	0.07	1,566,558	270,000	110,000	534,000	168,318	10,000	263,000			2,352			85,000
2024-02-29	T	WM	0.065	0.07	0.06	0.065		2,212,734	182	0.065	0.07	693,237	690,000	126,000	207,000	216,801	1,000	225,000			5,782		7,000	38,000
2024-02-28	T	WM	0.07	0.07	0.06	0.065	-0.005	3,043,578	308	0.06	0.065	1,045,980	793,000	159,000	329,000	95,122	1,000	265,000			1,756		15,000	336,600
2024-02-27	T	WM	0.065	0.07	0.06	0.07	0.005	883,035	157	0.065	0.07	393,101	130,070	83,000	143,000	11,004		47,000			3,006			69,300
2024-02-26	T	WM	0.065	0.07	0.065	0.07		1,116,141	139	0.065	0.07	292,503	217,000	25,000	289,000	120,019		92,000			42,431			36,200
2024-02-23	T	WM	0.065	0.07	0.065	0.07	0.005	1,530,393	245	0.065	0.07	866,253	247,000	58,200	154,000	77,600	21,000	66,000			3,621			36,000
2024-02-22	T	WM	0.075	0.075	0.065	0.07		2,166,046	166	0.065	0.07	486,934	355,000	240,000	284,000	77,401	375,000	231,000			1,406			113,100
2024-02-21	T	WM	0.075	0.075	0.065	0.07		2,629,533	261	0.07	0.075	1,480,481	350,000	43,000	371,000	6,100	1,000	189,000			2,839		15,000	167,100
2024-02-20	T	WM	0.08	0.08	0.07	0.075	-0.005	1,843,292	189	0.07	0.08	666,058	460,000	71,000	246,000	171,999		182,000			4,808		5,000	32,000
2024-02-16	T	WM	0.075	0.08	0.07	0.08	0.01	1,963,304	230	0.075	0.08	1,270,686	264,000	84,000	50,000	135,748	6,000	101,000			10,034			39,000
2024-02-15	T	WM	0.07	0.075	0.07	0.07	-0.005	1,014,825	224	0.07	0.075	32,334	195,000	93,000	241,000	50,300	15,000	226,000			88,791			58,500
2024-02-14	T	WM	0.075	0.08	0.07	0.075		2,255,865	482	0.07	0.075	308,848	234,000	432,200	229,000	250,905	200,000	338,000			85,602			171,633
2024-02-13	T	WM	0.08	0.08	0.075	0.075	-0.0075	1,241,355	253	0.075	0.08	282,065	146,000	230,000	61,000	199,200		160,000			74,879			82,000
2024-02-12	T	WM	0.08	0.085	0.08	0.08	-0.005	1,402,248	316	0.08	0.085	322,379	180,000	246,000	190,000	1,356	3,000	302,000			20,732			135,000
2024-02-09	T	WM	0.08	0.085	0.08	0.08		382,394	80	0.08	0.085	121,972	107,000	10,100	54,000			50,000			1,284			36,000
2024-02-08	T	WM	0.085	0.085	0.08	0.08		709,559	118	0.08	0.085	285,928	97,000	37,000	36,000	66,370	30,000	106,000			249			50,312
2024-02-07	T	WM	0.085	0.085	0.08	0.08		267,206	94	0.08	0.085	135,616	9,000	20,000	11,000	500					2,439			87,676
2024-02-06	T	WM	0.075	0.08	0.07	0.08	0.01	2,162,405	290	0.075	0.08	882,900	215,000	98,000	183,000	181,270	205,000	327,000			3,125			66,100