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
2024-05-06	V	YES	0.38	0.385	0.37	0.37		18,937	16	0.37	0.38	17,102	1,000			204					531
2024-05-03	V	YES						5,020	2	0.37	0.40										5,000
2024-05-02	V	YES	0.37	0.37	0.37	0.37		3,031	2	0.37	0.40	3,000
2024-05-01	V	YES	0.395	0.395	0.37	0.37		5,910	8	0.37	0.40	5,500				145					5
2024-04-30	V	YES	0.37	0.385	0.37	0.385	-0.015	153,755	14	0.38	0.39	112,500		30,000	3,000	24		8,000			150
2024-04-29	V	YES	0.38	0.38	0.375	0.375	-0.025	14,396	13	0.375	0.395		500		1,500			12,000
2024-04-26	V	YES	0.39	0.40	0.38	0.40		73,500	20	0.375	0.40	50,500		22,500	500
2024-04-25	V	YES	0.39	0.39	0.39	0.39	-0.01	2,255	3	0.37	0.39					255		2,000
2024-04-24	V	YES	0.40	0.40	0.38	0.40		58,700	20	0.37	0.41	28,000			9,000			21,000			500
2024-04-23	V	YES	0.38	0.41	0.38	0.40	0.02	107,875	18	0.40	0.43	45,500		15,000	2,000			1,000			43,600
2024-04-22	V	YES	0.385	0.39	0.38	0.38	-0.015	36,525	22	0.38	0.39	29,750			500	100		6,000
2024-04-19	V	YES	0.395	0.41	0.395	0.41	0.01	81,028	23	0.40	0.41	30,000	4,500	23,000	6,500	3		16,500
2024-04-18	V	YES	0.39	0.40	0.39	0.40		77,500	27	0.39	0.40	35,000	13,500		6,500			22,500
2024-04-17	V	YES	0.395	0.395	0.395	0.395	-0.005	3,287	6	0.36	0.40					30		3,020
2024-04-16	V	YES	0.40	0.40	0.40	0.40	0.01	933	10	0.365	0.41	600				140					3
2024-04-15	V	YES	0.425	0.43	0.39	0.39	0.005	49,527	43	0.39	0.41	24,510	5,500	500	7,000	457		6,500			5,000
2024-04-12	V	YES	0.40	0.40	0.38	0.385	-0.015	71,353	40	0.38	0.39	25,000			1,500			44,500			53
2024-04-11	V	YES	0.40	0.40	0.40	0.40		7,600	3	0.39	0.40	2,500									5,100
2024-04-10	V	YES	0.40	0.40	0.38	0.40	-0.005	102,451	39	0.385	0.40	64,550			6,000			31,500			401
2024-04-09	V	YES	0.405	0.405	0.405	0.405	0.005	11,620	7	0.40	0.43	10,500						1,000			95
2024-04-08	V	YES	0.42	0.42	0.40	0.40	-0.01	83,092	30	0.40	0.405	44,200	1,000		6,500	142		31,000
2024-04-05	V	YES	0.405	0.42	0.40	0.42	-0.03	37,583	28	0.41	0.42	13,330	1,000		11,000			11,500			603
2024-04-04	V	YES	0.44	0.45	0.435	0.435	-0.005	18,502	10	0.42	0.44	15,000						1,000			2,029
2024-04-03	V	YES	0.42	0.44	0.42	0.44	0.005	91,754	37	0.40	0.44	46,397	3,000		14,000	142		28,000			215
2024-04-02	V	YES	0.415	0.415	0.415	0.415	-0.02	6,000	3	0.42	0.44				3,500			2,500
2024-04-01	V	YES						47	1	0.42	0.44
2024-03-28	V	YES	0.40	0.44	0.40	0.435	0.025	48,827	24	0.405	0.44	23,900	500		5,500	427		15,000			3,500
2024-03-27	V	YES	0.42	0.42	0.41	0.41	-0.04	215,075	31	0.41	0.44	179,000	500		4,500	5		25,000			6,003
2024-03-26	V	YES	0.42	0.46	0.41	0.45	0.03	82,775	21	0.40	0.45	66,500	2,500		4,000	300		9,000			475
2024-03-25	V	YES	0.425	0.425	0.41	0.41	-0.015	51,201	14	0.41	0.425	43,500				166		7,000			535
2024-03-22	V	YES	0.435	0.435	0.42	0.425	-0.01	174,362	35	0.42	0.425	156,891	5,000					11,500			796
2024-03-21	V	YES	0.45	0.45	0.435	0.435	-0.015	11,951	10	0.43	0.435	9,500			500			1,500			451
2024-03-20	V	YES	0.48	0.48	0.44	0.45	-0.02	39,215	18	0.435	0.45	21,093			3,500			9,500			5,100
2024-03-19	V	YES	0.47	0.48	0.47	0.47	0.025	4,710	9	0.47	0.48	1,000						2,500			1,110
2024-03-18	V	YES	0.48	0.48	0.44	0.445	-0.035	14,127	17	0.465	0.48	6,509					500	5,000			1,985
2024-03-15	V	YES						584	4	0.435	0.48
2024-03-14	V	YES	0.45	0.48	0.45	0.48	0.05	43,182	21	0.43	0.48	17,024	500		8,000			17,000			320
2024-03-13	V	YES	0.44	0.455	0.43	0.43	-0.01	36,766	15	0.43	0.45	29,000			500			6,000			1,225
2024-03-12	V	YES	0.47	0.48	0.44	0.44	-0.03	116,542	17	0.44	0.47	109,700						4,500			1,993
2024-03-11	V	YES	0.475	0.475	0.47	0.47	-0.02	38,171	16	0.47	0.49	21,500	1,000		4,500			11,000
2024-03-08	V	YES	0.50	0.50	0.46	0.49	0.005	61,617	49	0.47	0.49	41,900	500			250		3,000			15,411
2024-03-07	V	YES	0.45	0.485	0.45	0.485	0.045	58,867	31	0.45	0.485	20,500	1,500	7,500	6,500	20		22,000			638
2024-03-06	V	YES	0.48	0.48	0.44	0.44	-0.04	150,474	30	0.44	0.49	59,900	35,500		21,000	25		34,000
2024-03-05	V	YES	0.50	0.50	0.46	0.46	-0.03	11,073	11	0.46	0.48	2,500						5,000			3,501
2024-03-04	V	YES	0.50	0.50	0.49	0.50	0.02	34,115	24	0.48	0.50	13,000	1,000		4,000			14,500			1,475
2024-03-01	V	YES	0.47	0.485	0.47	0.48		44,817	34	0.48	0.49	17,304			1,500	250	3,000	22,500			163
2024-02-29	V	YES	0.48	0.49	0.47	0.47	-0.01	31,326	12	0.47	0.48	19,500		7,500		250		3,500
2024-02-28	V	YES	0.51	0.53	0.47	0.47	-0.01	68,384	44	0.48	0.51	36,000	1,000		6,500		500	21,500			2,334
2024-02-27	V	YES	0.455	0.48	0.455	0.48	0.03	150,850	38	0.47	0.49	124,500			5,000		8,500	11,500			1,350
2024-02-26	V	YES	0.42	0.46	0.42	0.45	-0.01	30,616	18	0.435	0.46	13,500						7,000			6,011
2024-02-23	V	YES	0.44	0.46	0.425	0.46	0.025	134,700	62	0.40	0.46	116,440	500		4,000	104		13,500			156
2024-02-22	V	YES	0.41	0.44	0.40	0.435	0.035	30,715	22	0.415	0.44	18,900						3,500			8,035
2024-02-21	V	YES						100	1	0.40	0.42
2024-02-20	V	YES	0.41	0.41	0.40	0.41		49,401	10	0.40	0.44	45,500					3,500
2024-02-16	V	YES	0.41	0.41	0.41	0.41	0.005	721	4	0.405	0.41	500									101
2024-02-15	V	YES	0.405	0.435	0.405	0.405	-0.01	34,956	24	0.405	0.415	16,356			3,000	200		15,000
2024-02-14	V	YES	0.415	0.415	0.415	0.415	-0.005	71,501	7	0.415	0.42	68,500			500	1		500			2,000
2024-02-13	V	YES	0.44	0.44	0.40	0.42	-0.01	67,000	22	0.40	0.42	49,000	1,500		1,000			11,500			4,000
2024-02-12	V	YES	0.43	0.43	0.40	0.43		103,942	46	0.40	0.43	71,002	5,000	5,000	2,000		4,000	12,500			3,758
2024-02-09	V	YES	0.40	0.43	0.37	0.425	0.035	59,803	21	0.41	0.43	37,700			5,000	393		12,500			4,210
2024-02-08	V	YES	0.40	0.40	0.36	0.39	-0.01	107,206	28	0.39	0.40	97,795	9,000								200
2024-02-07	V	YES	0.405	0.405	0.40	0.40		130,001	3	0.40	0.41	130,000