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
2025-11-06	V	BZ	1.44	1.46	1.35	1.36	-0.04	177,400	143	0.98	1.45	80,600	1,000	7,400	40,400		700	32,500			8,700		2,000	4,000
2025-11-05	V	BZ	1.41	1.44	1.37	1.40	0.02	140,718	194	1.34	1.47	35,450	23,300	4,700	31,700	250	7,252	32,700			150		4,700
2025-11-04	V	BZ	1.50	1.50	1.37	1.43	-0.08	234,330	132	1.37	1.45	150,301	3,462	10,600	29,900	100	10,500	23,500			3,458		2,000
2025-11-03	V	BZ	1.40	1.55	1.35	1.54	0.09	459,129	246	1.36	1.55	327,300	3,672	4,200	45,100		27,500	44,000			3,048		3,200
2025-10-31	V	BZ	1.37	1.48	1.36	1.45	0.03	90,431	61	1.38	1.48	45,492	2,638	7,400	17,000		7,200	10,600
2025-10-30	V	BZ	1.38	1.48	1.33	1.42	-0.03	351,709	500	1.42	1.55	110,974	16,800	17,200	104,500	100	23,700	47,400			13,939		13,900
2025-10-29	V	BZ	1.41	1.49	1.41	1.45		74,645	41	0.98	1.45	65,690			1,700		1,200	2,500			1,222		2,300
2025-10-28	V	BZ	1.40	1.49	1.325	1.46	0.01	562,882	545	1.28	1.46	399,808	7,932		37,400	434	46,000	40,400			14,871		6,600
2025-10-27	V	BZ	1.45	1.51	1.29	1.50		458,804	569	1.40	1.55	189,151	18,636	29,816	38,800	200	51,000	62,200			33,398		32,600
2025-10-24	V	BZ	1.48	1.60	1.46	1.50	0.02	223,301	172	1.28	1.55	116,200	8,100	6,300	30,400	100	11,900	39,200			101		11,000
2025-10-23	V	BZ	1.41	1.51	1.41	1.48	0.03	127,301	197	1.44	1.52	36,352	5,598	11,300	23,300	8,301	10,400	12,400			8,150		11,300
2025-10-22	V	BZ	1.47	1.47	1.31	1.41	-0.11	316,140	342	1.35	1.56	207,077	16,491	13,700	22,400	300	6,800	24,000			8,649		14,400
2025-10-21	V	BZ	1.58	1.58	1.47	1.50	-0.08	221,340	231	1.50	1.65	110,424	44,290	8,100	18,900	100	22,000	11,800			2,201		3,300
2025-10-20	V	BZ	1.47	1.62	1.47	1.60	0.19	735,847	524	1.56	1.60	505,034	17,700	23,500	81,400	725	21,500	44,800			18,105		12,400
2025-10-17	V	BZ	1.45	1.47	1.37	1.40	-0.08	186,150	136	1.37	1.46	117,215	11,400	8,600	10,100		13,300	15,400			3,035		6,900
2025-10-16	V	BZ	1.48	1.49	1.42	1.48	0.01	196,170	330	1.42	1.48	92,408	33,268	13,600	19,300	1,700	20,100	11,000			1,983		2,800
2025-10-15	V	BZ	1.54	1.55	1.44	1.47	-0.09	257,459	310	1.45	1.65	90,443	52,100	37,200	40,300		1,600	30,800			4,234		200
2025-10-14	V	BZ	1.50	1.58	1.50	1.56	0.23	634,610	1,432	1.53	1.65	291,629	63,300	16,200	25,400	11,258	140,800	31,200			10,130		22,200
2025-10-10	V	BZ	1.39	1.39	1.32	1.33	0.03	229,871	187	1.30	1.46	184,107	7,538	9,900	15,000	300	3,800	8,100			618
2025-10-09	V	BZ	1.41	1.41	1.27	1.30	-0.15	166,063	153	1.29	1.46	58,554	7,100	7,300	24,400	150	32,000	24,600			9,576		900
2025-10-08	V	BZ	1.35	1.46	1.35	1.45	0.06	192,101	293	1.35	1.46	72,800	14,240	14,217	40,700	1,837	9,100	10,600			3,956		5,700
2025-10-07	V	BZ	1.50	1.50	1.29	1.39	-0.15	287,513	369	1.36	1.41	106,671	5,300	30,700	52,800	358	3,200	45,500			36,260		6,000
2025-10-06	V	BZ	1.61	1.61	1.46	1.54	-0.10	252,893	670	1.50	1.65	112,990	18,879	19,500	31,000	2,400	15,700	28,500			19,189		2,800
2025-10-03	V	BZ	1.62	1.66	1.60	1.64	0.02	170,982	332	1.62	1.65	101,890	10,723	9,500	21,200	1,600	4,900	12,200			3,317
2025-10-02	V	BZ	1.57	1.63	1.515	1.62	0.07	463,987	500	1.60	1.62	311,620	7,300	14,700	10,800	1,800	52,000	16,300			8,567		7,500
2025-10-01	V	BZ	1.55	1.57	1.50	1.55	0.10	517,200	488	1.44	1.62	226,574	37,452	9,700	55,400	350	15,900	22,000			35,840		3,700
2025-09-30	V	BZ	1.40	1.46	1.39	1.45	-0.02	199,968	125	1.45	1.48	103,864	2,800	13,000	22,300	300	900	13,100			43,104		600
2025-09-29	V	BZ	1.48	1.48	1.41	1.47	-0.05	219,438	805	1.45	1.51	128,367	3,700	12,100	33,300	222	4,000	10,900			14,034		12,400
2025-09-26	V	BZ	1.48	1.55	1.48	1.52	0.07	181,971	201	1.50	1.55	35,125	3,200	14,100	114,300	32	1,600	5,300			6,809
2025-09-25	V	BZ	1.46	1.47	1.33	1.45	-0.11	442,731	674	1.45	1.47	224,078	25,420	51,200	46,500		3,100	31,700			20,792		12,100
2025-09-24	V	BZ	1.57	1.57	1.32	1.57	0.01	458,802	839	1.53	1.69	248,384	25,478	37,100	74,500	1,300	28,600	17,027			10,213		7,500
2025-09-23	V	BZ	1.52	1.56	1.50	1.55	0.03	431,672	287	1.55	1.77	250,179	17,908	25,500	39,300		10,700	11,400			35,144		4,000
2025-09-22	V	BZ	1.47	1.52	1.45	1.52	0.04	221,763	167	1.49	1.55	199,325	974		9,400	70		4,000			4,475		3,000
2025-09-19	V	BZ	1.48	1.48	1.41	1.465	0.015	167,232	91	1.45	1.48	114,833	380	10,000	16,300			15,000			4,270		3,000
2025-09-18	V	BZ	1.46	1.48	1.40	1.45	-0.03	116,440	70	1.41	1.48	79,470	800	1,100	5,400		21,400	5,400			1,465
2025-09-17	V	BZ	1.47	1.48	1.39	1.48	0.03	439,748	281	1.45	1.48	101,204	34,502		148,600		15,900	130,000			5,150
2025-09-16	V	BZ	1.44	1.45	1.36	1.45	-0.03	147,943	156	1.42	1.77	67,692	16,720		25,200	3,100	8,100	26,300			435
2025-09-15	V	BZ	1.30	1.56	1.25	1.48	0.21	845,979	657	1.46	1.49	611,926	10,490	40,000	61,500	22	2,300	35,200			49,291		23,700	6,100
2025-09-12	V	BZ	1.25	1.29	1.17	1.27		335,918	177	1.24	1.27	259,322	4,502	100	42,900		3,400	20,100			1,595			3,000
2025-09-11	V	BZ	1.23	1.28	1.21	1.27	0.18	498,042	234	1.25	1.29	421,241	15,872	10,700	800	5,195	15,500	10,000			1,481		13,600
2025-09-10	V	BZ	1.04	1.10	1.04	1.05	0.01	165,328	92	1.04	1.09	118,250	2,200	15,300	17,600		1,000	7,100			3,378
2025-09-09	V	BZ	1.00	1.09	1.00	1.04	0.11	72,870	75	1.00	1.19	31,321		14,000	12,500		4,500	9,100			1,104
2025-09-08	V	BZ	1.03	1.04	0.93	0.93	-0.11	181,398	93	0.91	0.98	145,653	1,420	16,700	9,500	25		7,500			471
2025-09-05	V	BZ	1.05	1.06	1.03	1.05		72,981	23	1.04	1.14	53,350			8,200			1,800			9,608
2025-09-04	V	BZ	1.05	1.07	1.00	1.03	-0.04	81,573	64	0.91	1.06	53,242	200	2,300	7,300			3,400			10,430		4,000
2025-09-03	V	BZ	1.09	1.09	1.06	1.07	-0.06	61,844	40	1.06	1.07	43,200	2,800	5,000	3,900		3,000	3,800			20
2025-09-02	V	BZ	1.08	1.16	1.08	1.13	0.08	379,201	111	1.08	1.21	284,729	6,820	4,200	34,400		11,000	21,400			3,696		12,000
2025-08-29	V	BZ	1.00	1.06	1.00	1.05		40,609	20	0.97	1.06	33,902		1,700	3,200		1,300				302
2025-08-28	V	BZ	1.07	1.07	1.00	1.05		110,382	56	1.00	1.05	40,481	2,481	7,000	38,200	60	100	21,500			460
2025-08-27	V	BZ	1.10	1.13	1.05	1.05	-0.06	49,549	50	1.05	1.13	28,700	400	2,100	4,000		100	6,600			449		7,000
2025-08-26	V	BZ	1.11	1.11	1.07	1.11		23,170	24	1.07	1.13	10,200	1,200	5,400	3,400	14	200	2,700
2025-08-25	V	BZ	1.14	1.18	1.07	1.11		258,836	166	1.06	1.11	184,021	1,280	8,100	21,600	75	6,700	24,600			1,020		11,000
2025-08-22	V	BZ	1.05	1.15	1.04	1.12	0.06	194,081	88	1.12	1.16	145,455	700	10,200	15,700	58	100	16,400			5,167
2025-08-21	V	BZ	1.06	1.06	1.00	1.06	0.01	306,723	121	1.04	1.06	184,716	2,000	500	42,400		20,100	43,106			1,916		10,500
2025-08-20	V	BZ	1.05	1.07	1.03	1.07	0.09	197,329	72	1.05	1.09	180,311	3,494	3,500	3,500	647		4,000			650
2025-08-19	V	BZ	0.99	1.00	0.97	0.98	0.04	115,723	39	0.98	1.00	86,700	1,000	15,500	4,000			2,500			920		5,000
2025-08-18	V	BZ	0.92	0.94	0.92	0.94	0.07	48,564	32	0.93	1.05	12,684	3,000	19,000	3,000	175		1,000			4,521		3,000	500
2025-08-15	V	BZ	1.00	1.00	0.76	0.87	-0.10	686,067	207	0.87	1.05	458,561	18,500	32,500	103,000		3,500	56,500			11,089		1,000
2025-08-14	V	BZ	1.00	1.00	0.92	0.95	-0.10	137,433	126	0.95	1.05	102,360	1,032		13,200	25	1,700	14,900			4,026
2025-08-13	V	BZ	0.96	1.05	0.96	1.05	0.14	290,506	141	1.02	1.05	153,900	12,916	38,000	41,500	461	1,500	21,500			9,775		6,000
2025-08-12	V	BZ	0.86	0.91	0.85	0.87	-0.01	145,904	39	0.85	1.00	83,000	2,000	30,500	12,500			16,500			804
2025-08-11	V	BZ	0.88	0.89	0.84	0.88		82,177	51	0.85	0.88	50,500	1,000	18,010	4,000		3,500	1,000			1,369		2,500
2025-08-08	V	BZ	0.84	0.89	0.84	0.88	0.04	151,619	73	0.81	0.90	61,761	12,000	40,000	13,500		500	18,500			4,184