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
2023-02-02	T	AXIS	0.45	0.45	0.45	0.45		15,010	6	0.39	0.465	3,000		10,000	2,000						10
2023-02-01	T	AXIS	0.48	0.48	0.45	0.45	-0.04	148,327	25	0.42	0.465	134,469	1,000		500	10,000		500			357
2023-01-31	T	AXIS	0.49	0.49	0.47	0.47	-0.02	3,002	4	0.42	0.48	1,500			500	2		1,000
2023-01-30	T	AXIS	0.49	0.49	0.49	0.49	0.01	4,972	7	0.49	0.50	4,940									32
2023-01-27	T	AXIS	0.485	0.49	0.48	0.48	0.01	477,001	9	0.415	0.49	477,000
2023-01-26	T	AXIS	0.49	0.49	0.47	0.47	-0.01	14,605	15	0.415	0.49	4,100	2,500		1,500	5		6,500
2023-01-25	T	AXIS	0.45	0.45	0.45	0.45	-0.03	950	2	0.45	0.49	450						500
2023-01-24	T	AXIS	0.48	0.48	0.45	0.45	-0.04	10,500	7	0.45	0.485	3,000					7,000	500
2023-01-23	T	AXIS	0.465	0.49	0.465	0.485	0.035	13,030	15	0.40	0.49	2,500	2,500		5,500			2,500
2023-01-20	T	AXIS	0.48	0.48	0.43	0.45	-0.04	5,908	13	0.45	0.48	2,500	1,500		500	408		1,000
2023-01-19	T	AXIS	0.47	0.49	0.47	0.49	0.02	44,306	24	0.40	0.49	33,806	500			10,000
2023-01-18	T	AXIS	0.475	0.475	0.47	0.47	-0.005	3,510	4	0.41	0.475	2,500	1,000
2023-01-17	T	AXIS				0.475				0.405	0.475
2023-01-16	T	AXIS						55	1	0.405	0.475					55
2023-01-13	T	AXIS				0.475				0.405	0.475
2023-01-12	T	AXIS						21	2	0.41	0.475	21
2023-01-11	T	AXIS						43	2	0.41	0.475	3				40
2023-01-10	T	AXIS	0.445	0.445	0.445	0.445	-0.03	991	2	0.41	0.48	491						500
2023-01-09	T	AXIS	0.47	0.48	0.445	0.445		26,500	13	0.405	0.48	12,000	1,000	2,000		9,000		2,500
2023-01-06	T	AXIS	0.445	0.455	0.445	0.445	-0.035	3,779	9	0.415	0.48	2,700	500		500						29
2023-01-05	T	AXIS						684	2	0.41	0.48					409
2023-01-04	T	AXIS						55	2	0.45	0.49	50				5
2023-01-03	T	AXIS						3	1	0.45	0.49	3
2022-12-30	T	AXIS	0.48	0.48	0.48	0.48		1,000	1	0.47	0.49	1,000
2022-12-29	T	AXIS	0.475	0.49	0.475	0.48		55,000	22	0.41	0.49	10,500	4,500	32,000	4,000	2,000		2,000
2022-12-28	T	AXIS	0.48	0.48	0.475	0.475	-0.01	2,501	3	0.40	0.49	1,001		1,500
2022-12-23	T	AXIS				0.485				0.385	0.49
2022-12-22	T	AXIS				0.485				0.41	0.49
2022-12-21	T	AXIS				0.485				0.455	0.49
2022-12-20	T	AXIS	0.475	0.485	0.445	0.445	-0.03	45,517	19	0.415	0.49	4,500		19,000	2,000	15,000		5,000			17
2022-12-19	T	AXIS	0.42	0.495	0.42	0.48	0.02	48,705	38	0.39	0.49	21,895	2,500	21,000				2,500			550
2022-12-16	T	AXIS	0.43	0.43	0.43	0.43	-0.03	1,000	1	0.425	0.48							1,000
2022-12-15	T	AXIS	0.485	0.49	0.435	0.46	-0.02	298,368	141	0.41	0.48	34,668	6,000	195,000	25,000	10,000	1,000	26,500
2022-12-14	T	AXIS	0.50	0.50	0.425	0.425	-0.03	25,300	32	0.42	0.49	10,500	4,000	2,500	1,500	3,300		3,500
2022-12-13	T	AXIS	0.475	0.48	0.425	0.425	-0.04	98,500	61	0.41	0.49	11,000	4,000	57,000	7,500	8,000		11,000
2022-12-12	T	AXIS	0.47	0.49	0.42	0.46	-0.01	73,100	53	0.41	0.50	14,000	2,000	30,500	9,000	8,000		9,500			100
2022-12-09	T	AXIS	0.47	0.47	0.47	0.47	-0.01	3,500	3	0.41	0.50	3,500
2022-12-08	T	AXIS						152	1	0.41	0.50							152
2022-12-07	T	AXIS	0.485	0.49	0.45	0.45	-0.04	14,155	18	0.43	0.50	5,505	3,500	1,000	1,000	1,000		2,000			150
2022-12-06	T	AXIS	0.49	0.49	0.49	0.49	0.01	3,506	5	0.48	0.51	3,500				6
2022-12-05	T	AXIS	0.485	0.485	0.455	0.455	-0.03	28,050	23	0.45	0.51	7,050	1,500		8,500	8,000		3,000
2022-12-02	T	AXIS	0.485	0.485	0.46	0.46	-0.04	1,503	4	0.44	0.51	1,000						500			3
2022-12-01	T	AXIS	0.51	0.53	0.47	0.47	-0.01	26,750	15	0.435	0.51	3,500	5,000		3,500	10,000		4,500			250
2022-11-30	T	AXIS	0.45	0.495	0.44	0.46	0.01	51,000	27	0.435	0.48	2,000	1,500	30,000	10,500			7,000
2022-11-29	T	AXIS	0.455	0.51	0.45	0.45	-0.01	47,500	34	0.44	0.54	9,000	1,000	26,000	4,500			7,000
2022-11-28	T	AXIS	0.465	0.50	0.445	0.475	-0.005	55,983	38	0.44	0.54	4,000		41,500	3,000			7,000			288
2022-11-25	T	AXIS	0.48	0.49	0.47	0.48	-0.04	9,470	11	0.46	0.50	2,500		2,500	3,000			500			670
2022-11-24	T	AXIS	0.53	0.53	0.46	0.51	0.03	27,896	17	0.475	0.52	11,000		13,000	1,500			2,000			395
2022-11-23	T	AXIS	0.51	0.51	0.455	0.50	0.03	43,400	28	0.44	0.54	4,500	1,500	31,000	2,000	400		4,000
2022-11-22	T	AXIS	0.52	0.52	0.445	0.50	-0.03	105,501	71	0.47	0.54	33,500	1,000	59,000	5,500			6,000			100
2022-11-21	T	AXIS	0.53	0.53	0.53	0.53	0.02	12,000	6	0.52	0.54	1,000	1,000	10,000
2022-11-18	T	AXIS				0.51				0.51	0.54
2022-11-17	T	AXIS	0.51	0.51	0.51	0.51		2,000	1	0.51	0.55	2,000
2022-11-16	T	AXIS				0.51				0.51	0.55
2022-11-15	T	AXIS				0.51				0.51	0.55
2022-11-14	T	AXIS	0.51	0.51	0.51	0.51		41,500	15	0.51	0.55	24,500	2,000		2,500			12,500
2022-11-11	T	AXIS	0.51	0.51	0.51	0.51	0.01	35,400	12	0.51	0.56	10,500	3,000	8,500	8,500			4,500
2022-11-10	T	AXIS	0.50	0.50	0.50	0.50		1,700	2	0.50	0.51	1,500				200
2022-11-09	T	AXIS	0.495	0.50	0.495	0.50	0.005	3,001	5	0.50	0.51	3,000									1
2022-11-08	T	AXIS	0.54	0.54	0.495	0.495	-0.045	49,210	22	0.495	0.51	42,000	2,000		2,000	460		2,500			250
2022-11-07	T	AXIS	0.54	0.54	0.54	0.54		1,000	2	0.53	0.55	1,000
2022-11-04	T	AXIS						4	1	0.54	0.56