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
2022-09-23	T	BU	0.46	0.46	0.40	0.455	-0.0075	228,649	214	0.42	0.48	123,587	10,000	30,725	28,000	1,600	6,500	19,500			3,978
2022-09-22	T	BU	0.475	0.49	0.45	0.4625	-0.0175	167,269	99	0.455	0.52	132,645	13,025	1,500	2,000	13,750	500	2,000			1,808
2022-09-21	T	BU	0.52	0.52	0.47	0.48	-0.01	181,993	130	0.47	0.52	113,545	17,021	3,000	25,500	918	6,000	12,000			4,009
2022-09-20	T	BU	0.49	0.51	0.48	0.49	-0.01	59,706	64	0.49	0.52	34,777		1,500	11,000			6,500			3,980
2022-09-19	T	BU	0.485	0.52	0.48	0.51	0.03	130,646	107	0.48	0.52	53,466	12,000	19,000	14,500	550	500	11,000			13,128
2022-09-16	T	BU	0.52	0.53	0.48	0.48	-0.03	422,877	315	0.48	0.53	291,737	28,000	44,500	20,000	360	7,500	25,000			4,910
2022-09-15	T	BU	0.54	0.54	0.50	0.51	-0.02	142,914	109	0.50	0.53	65,601	8,000	35,000	6,500	1,250	2,500	20,500			1,042
2022-09-14	T	BU	0.57	0.57	0.53	0.54		75,046	71	0.53	0.56	39,609		6,100	15,000	1,789		10,000			1,964
2022-09-13	T	BU	0.58	0.59	0.53	0.55	-0.03	214,313	139	0.54	0.56	120,305	2,000	57,500	18,000	2,270		11,000			2,507
2022-09-12	T	BU	0.61	0.61	0.58	0.58	-0.01	42,021	56	0.58	0.60	30,046	500	3,500	3,000			3,500			1,173
2022-09-09	T	BU	0.61	0.63	0.58	0.59	-0.03	102,463	125	0.58	0.60	45,735	3,000	7,000	16,500	240	2,500	20,000			5,488
2022-09-08	T	BU	0.63	0.63	0.60	0.62	0.02	144,438	106	0.59	0.62	81,489	4,000	9,000	36,500	2,125	2,000	3,500			1,789
2022-09-07	T	BU	0.63	0.63	0.60	0.60	-0.02	83,492	109	0.59	0.62	39,414	3,500	10,000	20,500	750		4,500			4,233
2022-09-06	T	BU	0.66	0.67	0.58	0.62	-0.09	344,972	299	0.58	0.67	184,613	10,500	36,763	27,500	34,063	19,175	15,500			15,052		1,000
2022-09-02	T	BU	0.71	0.73	0.68	0.71	0.04	27,979	46	0.67	0.71	13,486	1,000	4,250	2,000	151	5,500	500			492		500
2022-09-01	T	BU	0.70	0.71	0.67	0.67	-0.02	39,306	51	0.67	0.73	18,794	2,000	7,100	2,000	1,300	4,500	100			3,282
2022-08-31	T	BU	0.69	0.71	0.69	0.71	-0.01	34,553	60	0.68	0.73	14,400	2,500	5,500	3,000		2,000	2,500			4,399
2022-08-30	T	BU	0.68	0.75	0.67	0.71	0.03	43,993	76	0.70	0.75	26,372	399	1,500	6,500	2,377	1,000	4,500			721		500
2022-08-29	T	BU	0.68	0.68	0.67	0.68		28,038	55	0.67	0.68	17,400	1,500		1,000	4,339		1,025			2,270
2022-08-26	T	BU	0.74	0.74	0.68	0.68	-0.05	37,665	60	0.67	0.74	28,078	500	1,000	1,000	2,201	3,500				1,206
2022-08-25	T	BU	0.70	0.75	0.70	0.73	0.03	61,025	64	0.72	0.74	18,679		17,000	12,000	623	7,500	3,500			1,698
2022-08-24	T	BU	0.70	0.71	0.65	0.70	-0.01	50,237	71	0.67	0.75	17,486	3,000	2,500	11,000	3,599	4,000	5,500			1,645
2022-08-23	T	BU	0.69	0.71	0.68	0.71	0.02	30,816	32	0.69	0.72	11,215	2,000	500	3,500	4,501	4,000	4,156			944
2022-08-22	T	BU	0.72	0.72	0.68	0.70	0.01	38,529	70	0.68	0.72	19,902	500	9,500	1,500	1,410	2,500	845			1,942
2022-08-19	T	BU	0.74	0.75	0.68	0.69	-0.06	75,430	90	0.68	0.73	45,265	3,500	10,500	1,000	4,500	6,258	1,500			1,647		500
2022-08-18	T	BU	0.75	0.76	0.72	0.75	0.01	81,523	101	0.72	0.75	45,976	3,758	11,500	4,000	581	8,500	2,000			5,000
2022-08-17	T	BU	0.79	0.79	0.71	0.74	-0.04	111,242	123	0.72	0.75	37,585	13,000	32,000	9,500	3,100	1,758	9,500			3,305		1,000
2022-08-16	T	BU	0.81	0.82	0.75	0.78	-0.07	227,907	228	0.76	0.78	139,685	10,758	32,000	1,500	12,403	17,500	8,500			1,810		3,500
2022-08-15	T	BU	0.89	0.90	0.83	0.85	-0.03	52,600	88	0.82	0.85	19,062	4,500	20,258	3,000	125	500				4,828
2022-08-12	T	BU	0.88	0.89	0.86	0.88	-0.01	38,396	56	0.85	0.90	27,669	1,500	1,000	2,500	2,250	1,500	500			977
2022-08-11	T	BU	0.87	0.89	0.83	0.89	0.03	118,533	167	0.85	0.90	47,271	7,500	11,500	11,500	7,568	3,000	7,000			21,945		1,000
2022-08-10	T	BU	0.83	0.86	0.83	0.86	0.04	76,713	103	0.82	0.87	34,056	3,500	16,000	15,000	500	3,050	2,249			2,270
2022-08-09	T	BU	0.92	0.93	0.81	0.82	-0.09	161,322	220	0.81	0.83	101,206	20,000	4,000	18,000	2,593	6,500	4,500			1,880		2,500
2022-08-08	T	BU	0.90	0.92	0.89	0.91	0.03	129,544	134	0.91	0.92	72,453	3,500	11,800	500	9,125	1,000	26,000			4,359		500
2022-08-05	T	BU	0.86	0.88	0.81	0.88	0.01	175,803	135	0.84	0.88	129,620	16,000	7,000	9,000	2,750	4,450	5,000			1,120		500
2022-08-04	T	BU	0.88	0.88	0.84	0.87	0.02	38,689	50	0.83	0.88	22,590	1,000	12,500			1,000				1,218
2022-08-03	T	BU	0.86	0.88	0.84	0.86	0.02	61,346	95	0.83	0.88	26,550	3,500	1,000	13,000	510	5,800	8,000			2,586
2022-08-02	T	BU	0.91	0.91	0.81	0.84	-0.03	111,104	185	0.82	0.85	73,920	4,120	6,800	8,500	1,510	3,500	3,000			8,169		1,000
2022-07-29	T	BU	0.86	0.89	0.83	0.87	0.01	119,651	187	0.87	0.88	77,330	14,500		1,000	4,325	6,000	9,500			6,981
2022-07-28	T	BU	0.82	0.88	0.81	0.86	0.12	278,090	407	0.83	0.86	138,502	18,500	3,500	19,500	21,609	8,000	56,500			11,087
2022-07-27	T	BU	0.94	0.94	0.74	0.74	-0.18	506,311	610	0.74	0.76	282,987	15,000	22,000	33,500	1,387	12,500	127,000			11,269
2022-07-26	T	BU	0.87	0.98	0.86	0.92	0.06	422,530	513	0.89	0.94	228,545	20,552	30,000	1,000	1,510	36,500	85,000			16,354
2022-07-25	T	BU	0.71	0.87	0.71	0.86	0.15	260,029	393	0.84	0.86	171,479	23,000	17,000	2,000	3,299	15,000	18,000			8,838
2022-07-22	T	BU	0.67	0.71	0.65	0.71	0.06	152,652	168	0.66	0.72	102,626	16,032	7,000	3,500	2,022	6,000	8,000			5,482
2022-07-21	T	BU	0.60	0.68	0.60	0.65	0.06	142,070	149	0.64	0.68	92,035	8,500	16,300	1,000	13,404	1,000	6,000			2,885
2022-07-20	T	BU	0.55	0.59	0.55	0.59	0.05	96,485	43	0.59	0.60	93,500		500		500	1,500	2			233
2022-07-19	T	BU	0.52	0.57	0.51	0.54	0.04	50,121	57	0.53	0.55	12,995	5,500	12,000	4,000		2,000	12,500			956
2022-07-18	T	BU	0.53	0.57	0.50	0.50	-0.01	51,730	66	0.50	0.52	33,855	2,000	500	9,500	1,028	1,000				3,766
2022-07-15	T	BU	0.54	0.54	0.51	0.51	-0.01	42,832	48	0.51	0.53	21,220	1,000	9,500	1,500	2,250		6,000			1,346
2022-07-14	T	BU	0.53	0.55	0.52	0.52	-0.01	12,952	31	0.52	0.54	5,412	3,500	1,500	1,000	100					1,015
2022-07-13	T	BU	0.52	0.55	0.51	0.51	-0.01	32,189	48	0.51	0.53	19,070	1,500	6,000	500	905		3,000			890
2022-07-12	T	BU	0.53	0.59	0.50	0.52	-0.02	172,400	171	0.52	0.57	79,988	25,000	17,000	10,500	2,940	4,500	29,225			1,722		1,500
2022-07-11	T	BU	0.60	0.60	0.54	0.54	-0.03	37,782	51	0.53	0.56	24,546	1,739	7,500		610	500	1,000			993
2022-07-08	T	BU	0.59	0.61	0.57	0.57	-0.01	133,496	134	0.57	0.60	71,110	15,000	23,500	2,500	2,706	7,000	7,000			3,228		1,000
2022-07-07	T	BU	0.58	0.60	0.56	0.58	0.015	53,740	67	0.58	0.60	23,706	4,500	7,000		3,422	3,500	10,900			225
2022-07-06	T	BU	0.53	0.58	0.52	0.565	0.025	32,723	42	0.55	0.58	20,513	2,500	3,000		300	4,500	1,000			545
2022-07-05	T	BU	0.55	0.55	0.52	0.54	0.01	33,763	46	0.51	0.54	9,001		16,000	3,500	650	500	1,775			1,650
2022-07-04	T	BU	0.55	0.58	0.52	0.55	0.04	46,785	66	0.52	0.56	27,550	2,500	10,500		570		4,000			1,148
2022-06-30	T	BU	0.475	0.51	0.46	0.51	0.04	72,938	71	0.48	0.51	51,067	1,000	11,000	1,000	2,500		1,000			4,808
2022-06-29	T	BU	0.52	0.53	0.47	0.47	-0.03	143,236	157	0.47	0.48	78,227	6,000	23,500		2,900	4,000	6,103			19,827		2,500
2022-06-28	T	BU	0.52	0.57	0.50	0.51	-0.01	144,353	146	0.50	0.52	71,610	4,500	18,000		26,700	8,000	7,500			7,405		500
2022-06-27	T	BU	0.55	0.55	0.52	0.52	-0.02	131,326	100	0.51	0.55	54,017	6,500	54,500	5,500	1,350	2,000	2,000			4,398		1,000