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
2024-04-26	V	YAK	1.40	1.40	1.40	1.40		13,442	8	1.37	1.45	12,642			800
2024-04-25	V	YAK	1.40	1.40	1.40	1.40	-0.02	25,000	19	1.38	1.45	3,900	20,300		400			400
2024-04-24	V	YAK	1.42	1.43	1.41	1.42		13,564	14	1.36	1.45	9,500	2,000			60		2,000			4
2024-04-23	V	YAK	1.38	1.42	1.38	1.42	0.04	6,734	8	1.35	1.45	6,534			100			100
2024-04-22	V	YAK	1.40	1.40	1.38	1.38		3,135	4	1.35	1.45	2,934			200
2024-04-19	V	YAK	1.37	1.38	1.37	1.37	-0.02	7,506	9	1.37	1.45	3,600			3,400			500
2024-04-18	V	YAK	1.40	1.42	1.39	1.39		6,104	11	1.37	1.42	6,100									1
2024-04-17	V	YAK	1.40	1.40	1.38	1.39	-0.01	15,800	6	1.37	1.42	15,500	300
2024-04-16	V	YAK	1.42	1.42	1.35	1.40	-0.02	32,970	22	1.39	1.42	12,570	15,000					2,700			2,600
2024-04-15	V	YAK	1.39	1.42	1.39	1.42	0.04	12,461	19	1.38	1.42	11,100			300			700			200
2024-04-12	V	YAK	1.41	1.42	1.38	1.38	-0.01	4,418	9	1.36	1.45	3,510						800			108
2024-04-11	V	YAK	1.40	1.40	1.37	1.37	-0.03	18,400	9	1.36	1.45	17,500						900
2024-04-10	V	YAK	1.40	1.40	1.40	1.40		58,864	22	1.39	1.45	53,964	1,700		1,400			1,800
2024-04-09	V	YAK	1.40	1.40	1.38	1.38	-0.03	9,300	6	1.38	1.41	9,200						100
2024-04-08	V	YAK	1.41	1.41	1.41	1.41		5,501	4	1.40	1.49	5,500
2024-04-05	V	YAK	1.41	1.44	1.41	1.41	0.01	10,400	6	1.36	1.44	10,400
2024-04-04	V	YAK	1.40	1.44	1.40	1.40	-0.05	12,430	7	1.36	1.53	2,000	3,500		4,000			2,900			30
2024-04-03	V	YAK	1.42	1.45	1.42	1.45	0.09	14,100	14	1.36	1.45	9,339	4,300					400			61
2024-04-02	V	YAK	1.36	1.44	1.36	1.44	0.02	6,950	4	1.36	1.54	6,050						900
2024-04-01	V	YAK	1.41	1.42	1.40	1.42	0.01	20,850	18	1.34	1.54	18,300			900			1,650
2024-03-28	V	YAK	1.42	1.45	1.38	1.41	0.02	58,101	24	1.34	1.54	39,000	200		4,000			14,900			1
2024-03-27	V	YAK				1.39				1.34	1.49
2024-03-26	V	YAK	1.39	1.39	1.39	1.39	-0.01	1,000	1	1.37	1.49	1,000
2024-03-25	V	YAK	1.40	1.40	1.39	1.39	-0.02	13,000	2	1.34	1.49	3,600			9,400
2024-03-22	V	YAK	1.41	1.41	1.40	1.41	-0.04	14,296	7	1.34	1.49	12,071			1,100			1,100
2024-03-21	V	YAK				1.45				1.34	1.49
2024-03-20	V	YAK	1.45	1.45	1.45	1.45		9,700	1	1.34	1.49	9,700
2024-03-19	V	YAK	1.44	1.45	1.44	1.45	0.01	18,500	8	1.34	1.49	16,000	200		1,000		300	1,000
2024-03-18	V	YAK	1.43	1.44	1.43	1.44		12,219	8	1.34	1.47	5,300			1,700			1,700			3,500
2024-03-15	V	YAK	1.43	1.44	1.43	1.44	0.02	8,000	5	1.34	1.69	6,900			100			1,000
2024-03-14	V	YAK	1.41	1.42	1.41	1.42	0.02	205	3	1.34	1.42	200									5
2024-03-13	V	YAK	1.42	1.44	1.40	1.44	0.02	24,795	15	1.34	1.44	24,595					100	100
2024-03-12	V	YAK	1.41	1.42	1.41	1.42		3,200	2	1.34	1.49	3,100
2024-03-11	V	YAK	1.36	1.42	1.36	1.42	0.01	5,877	10	1.41	1.42	3,735				42					2,100
2024-03-08	V	YAK	1.35	1.41	1.35	1.41	0.09	1,300	6	1.40	1.41	1,000									100
2024-03-07	V	YAK	1.41	1.41	1.32	1.32	-0.08	18,441	8	1.32	1.41	18,372				69
2024-03-06	V	YAK	1.41	1.44	1.40	1.40	-0.04	9,900	10	1.31	1.44	8,800			800			200			100
2024-03-05	V	YAK	1.40	1.45	1.40	1.45	0.04	550	4	1.31	1.44	250						300
2024-03-04	V	YAK	1.45	1.45	1.41	1.41	-0.04	1,278	6	1.40	1.48	1,200
2024-03-01	V	YAK	1.40	1.45	1.40	1.45	0.07	6,150	8	1.40	1.48	5,900									250
2024-02-29	V	YAK	1.45	1.45	1.37	1.38	-0.03	57,500	20	1.11	1.49	46,900	3,300		2,500		200	2,500			2,100
2024-02-28	V	YAK	1.46	1.46	1.41	1.41	-0.04	117,100	18	1.11	1.43	113,500	100				500	2,000			1,000
2024-02-27	V	YAK	1.45	1.45	1.44	1.45	0.04	234,900	40	1.11	1.69	227,800	200		3,400			3,500
2024-02-26	V	YAK	1.39	1.42	1.38	1.41	-0.05	36,601	25	1.32	1.44	34,401			1,000			200			1,000
2024-02-23	V	YAK	1.49	1.49	1.38	1.46	-0.02	13,800	25	1.32	1.48	9,300	700	100	700		500	1,000			1,500
2024-02-22	V	YAK	1.46	1.48	1.45	1.48	0.03	34,500	5	1.32	1.50	34,500
2024-02-21	V	YAK	1.45	1.45	1.45	1.45	-0.05	10,000	2	1.33	1.50	10,000
2024-02-20	V	YAK	1.50	1.50	1.50	1.50		24,906	12	1.35	1.55	21,500	100		800			2,500
2024-02-16	V	YAK	1.45	1.50	1.45	1.50		26,494	14	1.33	1.50	22,200		800	1,300			2,100			93
2024-02-15	V	YAK	1.51	1.51	1.50	1.50		10,300	5	1.35	1.50	10,200			100
2024-02-14	V	YAK	1.50	1.50	1.50	1.50	-0.05	7,100	1	1.35	1.55	7,100
2024-02-13	V	YAK	1.55	1.55	1.55	1.55	0.03	1,953	5	1.45	1.55	900			500			553
2024-02-12	V	YAK						43	2	1.34	1.55
2024-02-09	V	YAK						5	1	1.33	1.55
2024-02-08	V	YAK	1.53	1.54	1.52	1.52	-0.03	8,258	7	1.45	1.53	4,858			1,700			1,700
2024-02-07	V	YAK	1.48	1.56	1.46	1.56	0.10	21,402	27	1.54	1.69	15,800	500		2,200			2,900			2
2024-02-06	V	YAK	1.51	1.51	1.46	1.46	-0.02	2,719	12	1.45	1.52	2,188			100			100			231
2024-02-05	V	YAK	1.50	1.51	1.48	1.48	-0.04	31,800	7	1.45	1.52	30,500			1,300
2024-02-02	V	YAK	1.52	1.55	1.52	1.55	0.01	8,075	11	1.32	1.55	7,575			200			300
2024-02-01	V	YAK	1.50	1.57	1.50	1.54	0.07	19,605	16	1.33	1.54	14,400	900		2,000		100	2,200			5
2024-01-31	V	YAK	1.52	1.52	1.47	1.47	-0.07	17,788	7	1.45	1.52	17,213									575
2024-01-30	V	YAK	1.54	1.54	1.54	1.54		21,308	12	1.45	1.69	15,508	200		1,900			1,900			1,800