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	WRLG	0.66	0.67	0.64	0.65	-0.01	3,244,703	1,049	0.65	0.67	763,592	385,500	314,060	1,234,000	910	220,000	157,500			110,670			23,520
2024-05-16	V	WRLG	0.65	0.68	0.64	0.66	0.01	2,703,226	719	0.65	0.66	660,860	360,000	346,920	1,062,000	5,010	28,000	121,000			51,443		2,000	32,110
2024-05-15	V	WRLG	0.65	0.65	0.63	0.65	0.01	1,262,141	438	0.64	0.65	482,290	116,000	102,500	365,000	550	10,500	25,500			75,270			12,082
2024-05-14	V	WRLG	0.68	0.68	0.63	0.64	-0.025	3,316,028	673	0.64	0.65	1,204,841	290,200	478,100	655,500	1,014	300,000	123,500			208,019			16,400
2024-05-13	V	WRLG	0.67	0.68	0.66	0.67	0.01	1,760,259	400	0.66	0.68	571,957	196,192	113,500	271,500	284	262,500	106,000			176,894			11,683
2024-05-10	V	WRLG	0.69	0.70	0.66	0.66	-0.01	3,185,489	761	0.65	0.68	790,947	493,607	372,424	905,500	10,155	49,000	156,500			303,417			55,490
2024-05-09	V	WRLG	0.67	0.68	0.66	0.67	-0.01	4,886,411	1,383	0.67	0.69	1,314,490	423,060	602,300	1,004,000	6,190	212,500	84,000			1,086,838			44,760
2024-05-08	V	WRLG	0.70	0.70	0.65	0.69	-0.07	9,610,658	2,437	0.67	0.70	4,792,029	823,890	986,055	1,052,500	7,826	372,500	523,500			557,725		1,500	59,318
2024-05-07	V	WRLG	0.81	0.81	0.75	0.76	-0.03	1,469,063	715	0.76	0.79	617,542	214,515	186,725	208,000	2,322	120,500	80,500			7,126			21,105
2024-05-06	V	WRLG	0.83	0.84	0.79	0.80		1,294,019	706	0.79	0.82	341,786	354,000	245,639	239,000	3,270	11,000	37,500			40,531
2024-05-03	V	WRLG	0.84	0.84	0.79	0.80	-0.02	596,592	313	0.80	0.84	277,892	51,500	62,500	90,500	171	59,500	33,000			8,707			10,985
2024-05-02	V	WRLG	0.79	0.85	0.78	0.82	0.02	1,097,702	750	0.81	0.84	462,170	48,500	117,100	167,000	2,268	81,000	165,000			49,689		500	2,000
2024-05-01	V	WRLG	0.83	0.84	0.78	0.80		2,052,187	1,111	0.79	0.82	952,013	313,000	141,900	222,500	3,652	168,500	110,500			36,068		3,000	26,722
2024-04-30	V	WRLG	0.89	0.90	0.80	0.80	-0.09	1,854,617	803	0.80	0.88	818,380	124,500	71,500	193,500	2,456	100,500	107,500			279,483			39,405
2024-04-29	V	WRLG	0.91	0.92	0.87	0.89	-0.07	1,113,079	593	0.89	0.92	559,449	112,800	134,000	103,000	1,032	78,000	68,500			16,811		1,000	30,887
2024-04-26	V	WRLG	0.90	0.96	0.85	0.95	0.04	2,542,923	1,832	0.92	0.97	1,293,920	197,534	444,450	265,500	11,700	69,000	119,600			101,961		7,000	18,968
2024-04-25	V	WRLG	0.94	0.94	0.90	0.90	-0.02	577,010	413	0.90	0.93	165,735	14,750	105,024	162,000	200	25,500	33,500			44,739			20,769
2024-04-24	V	WRLG	0.91	0.94	0.91	0.91	-0.01	310,547	197	0.91	0.97	91,308	33,000	45,500	89,500	845	4,500	19,000			22,348			1,600
2024-04-23	V	WRLG	0.92	0.94	0.90	0.92	-0.01	491,033	313	0.91	0.94	181,849	72,500	23,700	69,000	2,200	30,500	71,500			17,567		500	7,811
2024-04-22	V	WRLG	0.90	0.94	0.88	0.93	-0.03	754,846	521	0.92	0.94	398,147	76,500	71,200	98,000	2,070	47,500	26,500			5,354		3,500	24,720
2024-04-19	V	WRLG	0.97	1.00	0.95	0.96		751,610	392	0.95	0.97	413,061	26,800	88,600	83,500	2,406	21,000	49,500			13,277		1,000	5,500
2024-04-18	V	WRLG	0.94	1.00	0.93	0.96	0.02	1,008,765	734	0.95	0.96	350,640	115,800	291,574	81,000	5,196	30,500	65,100			40,713		3,000	12,006
2024-04-17	V	WRLG	0.97	0.99	0.91	0.94	-0.03	789,656	440	0.93	0.94	327,234	78,400	98,500	158,500	1,670	8,200	81,075			11,263		3,000	10,500
2024-04-16	V	WRLG	1.01	1.01	0.92	0.96	-0.06	1,487,375	792	0.95	0.98	646,863	137,900	50,950	186,800	45	109,800	86,300			124,732		3,700	10,450
2024-04-15	V	WRLG	0.95	1.04	0.92	1.02	0.09	981,542	593	1.00	1.04	453,640	84,000	87,000	177,000	962	51,500	82,699			17,904		1,000	5,675
2024-04-12	V	WRLG	0.97	1.04	0.93	0.94		3,025,154	1,469	0.93	0.95	1,698,454	248,000	199,519	407,500	4,059	43,500	210,687			136,266		4,500	28,104
2024-04-11	V	WRLG	0.90	0.95	0.88	0.94	0.04	1,993,226	1,117	0.93	0.94	937,268	252,000	159,400	288,500	1,775	83,000	84,500			143,575		1,500	11,000
2024-04-10	V	WRLG	0.85	0.90	0.85	0.90	0.03	2,341,261	1,199	0.88	0.90	824,891	138,000	262,526	410,500	1,085	158,000	105,000			408,544		2,000	2,831
2024-04-09	V	WRLG	0.88	0.93	0.86	0.87	-0.01	2,407,638	1,130	0.87	0.88	966,104	217,652	193,933	387,500	1,689	172,500	168,100			244,741		500	20,040
2024-04-08	V	WRLG	0.83	0.91	0.83	0.88	0.09	3,366,952	2,272	0.87	0.89	1,186,151	191,174	275,915	472,000	19,008	182,000	338,075			470,898		2,000	21,810
2024-04-05	V	WRLG	0.73	0.85	0.72	0.79	0.09	3,821,113	2,337	0.79	0.81	1,626,458	399,119	633,606	404,500	20,017	216,418	178,500			207,641		7,500	46,028
2024-04-04	V	WRLG	0.71	0.76	0.70	0.72	0.02	2,315,521	1,343	0.70	0.74	478,819	446,000	348,000	342,500	10,253	171,500	96,500			377,401		500	6,000
2024-04-03	V	WRLG	0.69	0.74	0.68	0.70	0.01	2,933,253	984	0.70	0.72	1,148,159	406,528	448,350	343,000	2,820	131,500	189,000			115,100		500	4,900
2024-04-02	V	WRLG	0.74	0.76	0.685	0.69	-0.05	2,486,629	1,508	0.69	0.70	920,250	255,000	340,126	305,500	2,272	18,500	131,700			367,693		4,000	30,200
2024-04-01	V	WRLG	0.76	0.76	0.73	0.74	0.01	1,249,985	563	0.72	0.74	517,520	124,388	169,400	211,000	7,178	22,500	122,500			38,698		3,000	13,788
2024-03-28	V	WRLG	0.70	0.73	0.69	0.73	0.04	992,903	303	0.72	0.73	305,701	130,000	305,100	42,000	2,498	100,500	48,604			39,656			9,601
2024-03-27	V	WRLG	0.70	0.72	0.68	0.71	0.01	947,473	340	0.69	0.71	273,168	74,000	271,600	127,000	3,405	11,500	144,725			29,726			5,000
2024-03-26	V	WRLG	0.70	0.72	0.70	0.71	0.01	522,453	209	0.69	0.71	154,468	83,500	61,000	42,000	1,440	60,500	106,000			3,372			8,700
2024-03-25	V	WRLG	0.69	0.70	0.68	0.69		387,569	168	0.69	0.70	96,676	85,707	81,333	66,500	330	1,000	35,000			11,496			1,242
2024-03-22	V	WRLG	0.70	0.71	0.68	0.70	0.01	346,271	156	0.68	0.70	87,731	26,500	111,500	26,500	63		16,500			62,222			6,369
2024-03-21	V	WRLG	0.72	0.74	0.68	0.70	-0.01	945,871	404	0.69	0.70	362,656	95,721	117,000	88,500	1,120	37,500	83,000			102,136			13,000
2024-03-20	V	WRLG	0.71	0.74	0.68	0.71		1,382,744	522	0.71	0.72	583,637	312,500	113,500	107,500	1,464	84,000	35,500			106,957		1,000	20,000
2024-03-19	V	WRLG	0.71	0.72	0.68	0.71		969,368	540	0.70	0.71	361,428	175,500	89,200	206,000	620	22,000	62,000			30,894		2,000	15,336
2024-03-18	V	WRLG	0.74	0.74	0.70	0.71	-0.03	706,147	326	0.70	0.71	284,072	107,500	167,700	52,000	1,760	7,000	59,000			11,969			7,500
2024-03-15	V	WRLG	0.74	0.76	0.73	0.73	-0.01	1,511,082	379	0.73	0.74	686,845	299,000	254,500	81,500	1,157	6,000	156,000			13,346			4,001
2024-03-14	V	WRLG	0.76	0.78	0.73	0.74	-0.02	920,825	397	0.73	0.74	351,647	80,000	164,786	105,000	1,748	1,500	109,500			83,997			4,020
2024-03-13	V	WRLG	0.76	0.81	0.75	0.76	0.01	1,295,805	612	0.75	0.79	587,014	110,666	195,460	108,000	844	37,000	30,500			208,607			1,875
2024-03-12	V	WRLG	0.79	0.81	0.75	0.75	-0.03	812,542	314	0.75	0.76	415,394	45,500	100,000	49,000	1,132	84,000	43,500			50,422		1,000	12,068
2024-03-11	V	WRLG	0.74	0.85	0.73	0.77	0.05	2,258,268	1,009	0.77	0.80	782,580	293,500	182,073	210,000	923	9,000	170,000			257,294		4,000	21,210
2024-03-08	V	WRLG	0.70	0.75	0.69	0.73	0.04	826,106	313	0.72	0.75	358,336	124,500	110,000	52,500	1,500	6,500	81,643			73,753			15,500
2024-03-07	V	WRLG	0.71	0.72	0.68	0.68	-0.02	354,513	170	0.68	0.70	140,757	84,500	38,585	44,500		500	36,000			7,336		1,000	500
2024-03-06	V	WRLG	0.74	0.74	0.68	0.71		976,396	352	0.69	0.72	324,918	208,000	173,500	100,500	290	11,500	50,225			64,836		2,500	8,500
2024-03-05	V	WRLG	0.75	0.78	0.71	0.71	-0.03	1,125,414	345	0.71	0.72	517,584	154,500	111,105	102,000	495	3,500	73,500			82,971		1,500	7,100
2024-03-04	V	WRLG	0.67	0.74	0.67	0.74	0.07	2,317,095	590	0.73	0.74	1,345,520	307,500	160,930	59,000	1,785	111,000	46,500			201,663		1,500	20,600
2024-03-01	V	WRLG	0.67	0.69	0.65	0.67	0.02	1,029,889	330	0.65	0.68	262,750	117,000	100,000	59,500	1,140	147,000	67,560			160,484			20,000
2024-02-29	V	WRLG	0.65	0.68	0.65	0.66	-0.01	1,593,754	330	0.65	0.66	1,155,098	158,000	116,700	70,500	1,334	28,500	43,500			6,085		1,000	12,000
2024-02-28	V	WRLG	0.68	0.69	0.65	0.65	-0.03	302,196	203	0.65	0.67	108,110	52,500	57,500	33,000	5,000	4,500	30,500			2,662			6,500
2024-02-27	V	WRLG	0.68	0.69	0.65	0.68	0.02	334,896	180	0.66	0.68	171,058	70,000	21,500	33,500	50	5,500	20,800			1,515			10,500
2024-02-26	V	WRLG	0.68	0.68	0.65	0.65	-0.05	317,082	175	0.65	0.68	129,876	54,000	19,500	40,500	630	3,500	55,500			6,396			6,720
2024-02-23	V	WRLG	0.65	0.70	0.64	0.70	0.04	418,890	230	0.69	0.70	195,579	49,000	43,500	42,500	400	11,500	48,000			5,287			13,530
2024-02-22	V	WRLG	0.66	0.67	0.64	0.67	0.01	271,776	145	0.65	0.67	107,090	21,500	25,000	38,000	400	8,000	59,396			3,000			6,003
2024-02-21	V	WRLG	0.64	0.66	0.62	0.65	0.02	387,421	140	0.63	0.66	229,579	36,000	37,000	51,000	513	3,500	12,112			4,842		1,000	8,000
2024-02-20	V	WRLG	0.65	0.65	0.63	0.64	0.01	134,887	114	0.63	0.65	47,660	24,000	27,000	11,500		3,500	14,000			4,988			1,000