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
2023-03-28	V	ABRA	0.345	0.35	0.335	0.35	0.005	638,506	225	0.345	0.35	168,450	190,500	74,700	121,500	1,000	24,500	50,300			3,968		1,000
2023-03-27	V	ABRA	0.345	0.35	0.325	0.345		1,253,534	367	0.335	0.345	485,674	186,500	153,867	322,000	3,400	49,000	46,250			2,403		1,000	2,100
2023-03-24	V	ABRA	0.35	0.35	0.33	0.345	0.005	2,739,168	671	0.335	0.345	1,129,929	329,500	344,100	469,000	21,396	181,500	192,916			17,437		2,000	7,500
2023-03-23	V	ABRA	0.305	0.34	0.30	0.34	0.04	2,520,432	737	0.32	0.34	845,968	322,134	321,000	503,000	28,200	86,150	182,779			223,075		1,000	3,000
2023-03-22	V	ABRA	0.285	0.305	0.285	0.30	0.015	430,811	227	0.29	0.305	142,178	50,500	93,100	64,000	2,600	29,000	44,500			905		1,000	2,000
2023-03-21	V	ABRA	0.30	0.30	0.28	0.29	-0.01	788,170	198	0.285	0.29	325,822	106,008	57,500	189,500	405	54,500	52,400			260		500
2023-03-20	V	ABRA	0.285	0.30	0.28	0.30	0.035	1,259,748	446	0.295	0.30	482,860	203,500	91,200	247,700	15,659	88,500	68,000			15,206			6,500
2023-03-17	V	ABRA	0.275	0.31	0.265	0.265	-0.005	4,534,413	965	0.265	0.295	1,861,441	1,402,369	385,600	555,000	30,651	125,000	143,000			14,411		2,000
2023-03-16	V	ABRA	0.275	0.275	0.265	0.265	-0.005	585,417	380	0.265	0.275	208,355	78,000	49,350	160,500	5,500	54,500	26,500			1,550
2023-03-15	V	ABRA	0.295	0.30	0.265	0.265	-0.025	1,825,784	642	0.265	0.275	861,090	239,500	165,292	390,500	20,772	52,500	76,500			11,053		1,000
2023-03-14	V	ABRA	0.29	0.30	0.28	0.285	0.005	1,460,205	698	0.28	0.29	534,135	160,500	132,925	477,500	18,490	29,000	82,000			19,719		1,500
2023-03-13	V	ABRA	0.285	0.30	0.2775	0.28		1,495,681	658	0.28	0.285	702,054	90,500	208,600	214,500	14,600	106,000	82,500			60,557		500
2023-03-10	V	ABRA	0.28	0.285	0.27	0.275	-0.005	812,437	280	0.275	0.285	156,342	147,850	40,600	327,000	10,943	47,500	79,500			1,542		500
2023-03-09	V	ABRA	0.28	0.29	0.27	0.28		576,471	182	0.27	0.28	309,921	35,000	46,800	126,500	1,500	18,000	35,000			1,410
2023-03-08	V	ABRA	0.285	0.295	0.275	0.285		417,374	142	0.275	0.285	121,681	59,500	82,900	102,500	1,594	17,000	28,000			1,449		500
2023-03-07	V	ABRA	0.295	0.295	0.275	0.29		850,568	269	0.28	0.29	228,793	121,000	124,526	233,500	1,300	85,500	50,000			3,583
2023-03-06	V	ABRA	0.30	0.30	0.29	0.29	-0.01	371,419	133	0.285	0.30	167,219	58,000	26,450	73,500	2,988	16,500	24,500			1,420
2023-03-03	V	ABRA	0.30	0.305	0.285	0.30		772,558	220	0.29	0.30	295,822	108,500	139,100	138,000	1,193	30,000	56,000			2,480
2023-03-02	V	ABRA	0.31	0.31	0.295	0.305	-0.005	340,385	95	0.30	0.31	149,800	14,500	23,600	120,000	2,571	5,000	23,500			604
2023-03-01	V	ABRA	0.325	0.325	0.30	0.31		849,043	244	0.30	0.31	358,268	72,000	110,500	204,000	3,265	60,500	38,500			500
2023-02-28	V	ABRA	0.305	0.315	0.30	0.31	0.005	497,872	161	0.305	0.31	233,983	51,500	58,100	89,000	2,119	27,500	33,500			1,865
2023-02-27	V	ABRA	0.285	0.31	0.285	0.305	0.015	906,281	214	0.295	0.305	343,384	83,000	131,500	146,500	2,200	156,000	42,000			1,392
2023-02-24	V	ABRA	0.28	0.295	0.27	0.295	0.02	828,038	263	0.285	0.30	376,963	96,500	46,168	127,000	3,674	96,500	78,500			2,123
2023-02-23	V	ABRA	0.285	0.29	0.275	0.275	-0.015	689,652	198	0.275	0.28	312,052	119,500	67,000	132,000	8,906	15,500	32,500			1,093
2023-02-22	V	ABRA	0.29	0.29	0.275	0.29	-0.005	1,301,187	334	0.28	0.29	471,757	132,000	71,500	497,500	9,723	53,500	61,500			2,078
2023-02-21	V	ABRA	0.30	0.31	0.295	0.295	-0.02	576,454	292	0.295	0.30	274,748	41,000	48,000	137,500	3,391	18,000	46,000			6,890
2023-02-17	V	ABRA	0.29	0.315	0.29	0.315	0.025	696,089	223	0.30	0.315	327,028	130,000	35,000	117,000	1,500	23,000	59,000			1,229
2023-02-16	V	ABRA	0.29	0.305	0.29	0.29	0.005	485,193	186	0.29	0.305	134,340	85,000	119,755	81,000	800	6,500	54,500			632			2,000
2023-02-15	V	ABRA	0.305	0.305	0.285	0.285	-0.015	523,089	294	0.285	0.315	257,539	18,500	68,600	91,500	6,005	23,500	40,000			5,780			10,500
2023-02-14	V	ABRA	0.305	0.31	0.30	0.30		292,972	117	0.295	0.305	75,905	34,530	17,500	51,000	2,111	71,500	36,500			351			2,500
2023-02-13	V	ABRA	0.31	0.31	0.295	0.295	-0.015	757,979	282	0.295	0.315	257,478	75,000	103,758	187,500	6,333	16,500	96,500			9,701			4,000
2023-02-10	V	ABRA	0.29	0.315	0.285	0.315	0.02	1,214,892	389	0.30	0.315	505,264	96,500	194,000	277,000	5,513	47,000	72,700			1,940			13,000
2023-02-09	V	ABRA	0.305	0.305	0.28	0.29	-0.01	1,917,120	520	0.29	0.305	908,927	184,000	255,636	395,500	9,495	27,000	117,725			4,395			10,922
2023-02-08	V	ABRA	0.315	0.32	0.30	0.305	-0.01	1,271,104	258	0.30	0.31	632,641	112,000	139,500	282,000	9,223	55,000	35,000			1,859			3,300
2023-02-07	V	ABRA	0.32	0.325	0.31	0.32		989,117	305	0.315	0.32	383,355	91,500	90,500	213,000	5,100	115,771	74,500			2,336			12,500
2023-02-06	V	ABRA	0.32	0.32	0.31	0.32	-0.005	1,395,974	419	0.31	0.32	578,820	116,614	146,191	309,500	33,100	46,000	117,500			4,942			22,600
2023-02-03	V	ABRA	0.33	0.335	0.32	0.325	-0.005	811,723	337	0.325	0.335	261,230	97,500	100,805	195,500	4,730	47,000	90,200			7,033			5,500
2023-02-02	V	ABRA	0.36	0.36	0.33	0.33	-0.03	1,785,411	479	0.33	0.34	704,790	177,500	346,500	392,500	8,400	11,500	115,000			4,903			11,650
2023-02-01	V	ABRA	0.34	0.36	0.325	0.36	0.025	1,067,365	443	0.345	0.36	402,493	122,500	148,452	224,000	3,800	43,500	110,100			2,503		1,000	7,500
2023-01-31	V	ABRA	0.355	0.355	0.3325	0.335	-0.01	1,241,948	358	0.335	0.345	494,636	206,500	142,500	269,000	15,320	21,500	55,000			23,635		500	12,000
2023-01-30	V	ABRA	0.36	0.36	0.34	0.345	-0.005	1,119,903	329	0.34	0.36	560,925	103,535	105,000	184,500	10,700	31,500	67,000			27,632		1,000	6,000
2023-01-27	V	ABRA	0.355	0.355	0.345	0.35	-0.01	1,180,384	265	0.35	0.355	641,319	91,190	58,500	140,000	5,700	24,000	66,000			112,127			4,000
2023-01-26	V	ABRA	0.375	0.375	0.355	0.36	-0.015	311,870	105	0.355	0.365	145,378	20,000	28,006	78,500	1,800	5,500	30,000			1,443			685
2023-01-25	V	ABRA	0.36	0.38	0.35	0.375	0.025	632,623	237	0.36	0.38	305,612	31,568	98,900	72,500	3,720	18,500	30,000			63,893			3,899
2023-01-24	V	ABRA	0.36	0.36	0.35	0.355		1,065,733	301	0.35	0.365	244,266	101,500	53,200	159,500	5,451	277,600	99,650			112,355			8,000
2023-01-23	V	ABRA	0.35	0.365	0.35	0.35	-0.015	1,415,638	352	0.35	0.365	303,296	243,500	42,840	175,000	4,590	495,500	78,500			40,975		500	4,000
2023-01-20	V	ABRA	0.37	0.37	0.355	0.365		687,154	184	0.355	0.365	307,673	38,000	173,185	98,500	2,026	10,500	28,500			25,971			1,000
2023-01-19	V	ABRA	0.36	0.37	0.36	0.365	-0.005	1,430,703	329	0.36	0.375	300,560	75,837	78,500	255,000	6,350	368,500	86,000			178,666			1,000
2023-01-18	V	ABRA	0.365	0.375	0.34	0.37	0.01	2,614,323	590	0.36	0.375	844,251	239,500	280,760	961,000	3,830	74,500	190,000			2,795			10,500
2023-01-17	V	ABRA	0.37	0.37	0.35	0.365	0.02	2,321,776	683	0.355	0.37	862,685	190,072	240,000	500,500	34,324	130,000	174,500			81,845			17,500
2023-01-16	V	ABRA	0.33	0.35	0.33	0.345	0.005	552,842	216	0.345	0.35	231,061	22,001	113,000	88,500	2,000	15,500	76,500			1,298			2,000
2023-01-13	V	ABRA	0.325	0.35	0.325	0.34	0.005	3,288,707	731	0.33	0.345	691,370	335,516	245,600	983,000	14,750	616,500	285,000			93,183		1,000	4,500
2023-01-12	V	ABRA	0.33	0.335	0.325	0.335	0.01	1,312,419	438	0.325	0.34	477,015	182,000	118,000	302,500	8,425	36,500	72,000			69,400			7,940
2023-01-11	V	ABRA	0.34	0.35	0.32	0.325	-0.015	1,714,146	617	0.325	0.33	740,855	154,100	220,600	372,500	21,000	49,500	104,000			35,003			6,000
2023-01-10	V	ABRA	0.345	0.35	0.335	0.34	0.01	1,444,369	485	0.335	0.345	511,059	165,000	109,500	437,000	11,329	62,000	124,000			4,132			19,266
2023-01-09	V	ABRA	0.35	0.35	0.33	0.33	-0.01	1,309,920	574	0.33	0.35	604,827	138,484	106,000	323,500	1,785	33,728	81,000			5,268			7,000
2023-01-06	V	ABRA	0.345	0.36	0.34	0.345		1,012,048	405	0.34	0.35	439,048	98,000	107,422	239,000	9,738	30,000	70,000			6,375			8,255
2023-01-05	V	ABRA	0.35	0.35	0.335	0.34	-0.005	382,982	225	0.34	0.35	148,889	41,500	59,400	67,500	2,400	11,500	41,500			7,768			2,220
2023-01-04	V	ABRA	0.35	0.36	0.34	0.345		1,200,037	434	0.34	0.35	479,849	187,000	75,237	266,000	11,800	62,500	111,500			2,811
2023-01-03	V	ABRA	0.365	0.37	0.34	0.345	-0.005	1,521,135	439	0.345	0.355	476,322	228,000	199,619	269,000	5,659	190,500	132,500			13,640			3,500
2022-12-30	V	ABRA	0.34	0.35	0.335	0.35	0.01	761,695	227	0.345	0.35	273,198	57,500	68,000	259,500	6,500	18,000	71,500			5,610		500	800