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
2025-04-24	V	BZ	0.36	0.37	0.35	0.37	0.02	78,810	23	0.33	0.385	73,500					2,000				3,300
2025-04-23	V	BZ	0.35	0.35	0.35	0.35	0.01	16,500	2	0.33	0.74	16,500
2025-04-22	V	BZ	0.34	0.35	0.33	0.34	0.035	149,530	11	0.34	0.74	149,500									30
2025-04-21	V	BZ	0.33	0.35	0.305	0.305	-0.01	373,002	32	0.305	0.43	315,500		30,000	11,000		500	15,000			1,000
2025-04-17	V	BZ	0.345	0.345	0.315	0.315	-0.03	338,292	13	0.305	0.35	327,918						10,000			374
2025-04-16	V	BZ	0.335	0.35	0.33	0.345	0.035	593,200	29	0.34	0.35	582,200	2,000				3,000	6,000
2025-04-15	V	BZ	0.33	0.33	0.31	0.31	-0.02	55,500	9	0.27	0.33	35,500	3,000		5,500			11,500
2025-04-14	V	BZ	0.31	0.33	0.31	0.325	0.005	61,930	15	0.31	0.33	51,000	1,000	6,000	1,500			2,500			930
2025-04-11	V	BZ	0.32	0.34	0.32	0.32	0.01	290,200	33	0.32	0.33	264,000		16,500	3,000		5,000	1,500
2025-04-10	V	BZ	0.31	0.31	0.31	0.31		33,000	2	0.31	0.33	33,000
2025-04-09	V	BZ	0.295	0.33	0.295	0.31	0.05	83,500	20	0.265	0.31	50,500	10,000		3,000			20,000
2025-04-08	V	BZ	0.31	0.31	0.26	0.26	-0.01	263,530	67	0.26	0.33	142,000	30,000		12,500		1,000	68,000			10,000
2025-04-07	V	BZ	0.265	0.27	0.25	0.27	-0.02	66,672	10	0.25	0.33	62,500		1,000				1,000			2,172
2025-04-04	V	BZ	0.315	0.315	0.29	0.29	-0.03	197,000	18	0.29	0.32	191,500		1,000	500			4,000
2025-04-03	V	BZ	0.325	0.34	0.32	0.32	-0.005	109,468	36	0.31	0.33	98,338	1,000		3,000			6,000			930
2025-04-02	V	BZ				0.325				0.305	0.305
2025-04-01	V	BZ				0.325				0.305	0.39
2025-03-31	V	BZ				0.325				0.305	0.39
2025-03-28	V	BZ	0.32	0.325	0.32	0.325	0.015	95,000	22	0.325	0.39	63,500	10,000	2,000	7,000			12,500
2025-03-27	V	BZ				0.31				0.31	0.39
2025-03-26	V	BZ	0.31	0.31	0.31	0.31	0.005	56,423	2	0.31	0.39	56,000						423
2025-03-25	V	BZ	0.315	0.315	0.295	0.305	-0.005	55,000	14	0.305	0.39	42,000		1,500	2,000			5,500			4,000
2025-03-24	V	BZ	0.335	0.335	0.31	0.31	-0.035	11,647	10	0.32	0.34	9,127	1,000	500	500			500			20
2025-03-21	V	BZ	0.345	0.345	0.345	0.345	-0.025	8,000	1	0.28	0.37	8,000
2025-03-20	V	BZ	0.37	0.37	0.35	0.35	-0.01	13,500	8	0.29	0.375	9,000	1,000		500			2,000			1,000
2025-03-19	V	BZ				0.36				0.35	0.375
2025-03-18	V	BZ	0.35	0.36	0.35	0.36	-0.02	32,507	4	0.36	0.375	32,000			500						7
2025-03-17	V	BZ	0.375	0.38	0.375	0.38	0.045	14,600	12	0.35	0.375	2,200		2,000	3,000			5,500			1,900
2025-03-14	V	BZ				0.335				0.335	0.39
2025-03-13	V	BZ	0.36	0.36	0.335	0.335	0.005	50,800	5	0.335	0.39	50,500									300
2025-03-12	V	BZ	0.335	0.335	0.33	0.33	0.01	12,000	4	0.26	0.335	7,000			5,000
2025-03-11	V	BZ	0.325	0.325	0.32	0.32	-0.025	24,000	4	0.325	0.39	23,000		1,000
2025-03-10	V	BZ				0.345				0.34	0.39
2025-03-07	V	BZ				0.345				0.34	0.39
2025-03-06	V	BZ				0.345				0.34	0.39
2025-03-05	V	BZ				0.345				0.35	0.39
2025-03-04	V	BZ				0.345				0.28	0.39
2025-03-03	V	BZ	0.34	0.345	0.34	0.345	0.005	11,769	7	0.34	0.39	10,769									1,000
2025-02-28	V	BZ				0.34				0.34	0.39
2025-02-27	V	BZ	0.35	0.375	0.32	0.34		211,612	25	0.34	0.39	158,600	500	28,000	9,000			15,500			12
2025-02-26	V	BZ				0.34				0.36	0.39
2025-02-25	V	BZ	0.35	0.35	0.34	0.34	-0.03	130,289	8	0.34	0.39	116,000	5,000	500			8,500				289
2025-02-24	V	BZ	0.345	0.345	0.345	0.345	-0.025	900	3	0.33	0.39	100	300	500
2025-02-21	V	BZ	0.37	0.375	0.37	0.37	-0.03	161,600	17	0.36	0.39	129,500	4,500	22,000	1,500			4,000			100
2025-02-20	V	BZ	0.38	0.38	0.38	0.38	-0.02	1,000	1	0.37	0.39							1,000
2025-02-19	V	BZ	0.40	0.40	0.385	0.40		150,000	20	0.37	0.40	88,000	22,500	15,500	4,500			19,500
2025-02-18	V	BZ	0.40	0.40	0.40	0.40	0.02	882	3	0.36	0.40	582
2025-02-14	V	BZ	0.38	0.395	0.375	0.38	0.02	234,143	33	0.38	0.385	215,000	7,000	3,000	5,500			2,500			810
2025-02-13	V	BZ	0.365	0.365	0.36	0.36		24,700	6	0.355	0.36	24,700
2025-02-12	V	BZ	0.365	0.365	0.355	0.355		20,000	5	0.355	0.44	13,500		3,500	3,000
2025-02-11	V	BZ	0.365	0.365	0.365	0.365	0.01	2,500	1	0.355	0.44				2,500
2025-02-10	V	BZ	0.355	0.38	0.355	0.375	0.025	76,735	15	0.355	0.44	63,500			3,500	600		8,500			635
2025-02-07	V	BZ	0.35	0.37	0.35	0.35	0.01	72,384	22	0.35	0.44	46,500		4,000	5,000			13,000			3,884
2025-02-06	V	BZ	0.33	0.35	0.33	0.35	0.045	152,903	12	0.33	0.37	150,500			1,500						903
2025-02-05	V	BZ	0.315	0.32	0.305	0.31	-0.005	8,010	5	0.30	0.37	6,010		1,000				1,000
2025-02-04	V	BZ	0.29	0.32	0.285	0.305	-0.005	234,100	19	0.30	0.315	208,000		19,000	1,500			5,500			100
2025-02-03	V	BZ	0.31	0.38	0.31	0.38	0.06	7,300	6	0.31	0.44	5,150		2,000							150
2025-01-31	V	BZ	0.33	0.33	0.32	0.32		133,500	4	0.32	0.34	133,500
2025-01-30	V	BZ				0.32				0.33	0.34
2025-01-29	V	BZ	0.335	0.335	0.32	0.32	-0.025	51,150	4	0.32	0.34	51,150
2025-01-28	V	BZ	0.35	0.35	0.345	0.345	0.005	32,000	3	0.32	0.34	30,000					2,000
2025-01-27	V	BZ				0.34				0.275	0.36