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
2023-12-08	V	CCW	0.035	0.04	0.035	0.0375	-0.0025	145,928	25	0.035	0.04	2,500	32,000		50,000			60,000			646
2023-12-07	V	CCW	0.04	0.04	0.035	0.04		163,339	32	0.035	0.04	77,000		37,000	32,000			5,000			1,863			10,000
2023-12-06	V	CCW	0.035	0.04	0.035	0.035	-0.005	978,499	49	0.035	0.04	95,253	40,000	52,000	412,000			376,000			1,410			1,000
2023-12-05	V	CCW	0.035	0.04	0.035	0.035	-0.005	164,804	33	0.035	0.04	27,000		6,000	49,000	1,078		65,850			2,647			12,000
2023-12-04	V	CCW	0.04	0.04	0.035	0.04		274,433	60	0.035	0.04	147,168	98,000		2,000		10,000	13,000			1,589
2023-12-01	V	CCW	0.035	0.04	0.035	0.04	0.005	371,765	42	0.035	0.04	147,000	28,000	56,000	15,000	1,028		115,000			1,202			6,700
2023-11-30	V	CCW	0.04	0.04	0.035	0.035		650,919	37	0.035	0.04	616,640		4,000	4,000	307		25,000			617
2023-11-29	V	CCW	0.035	0.04	0.035	0.04	0.005	335,750	63	0.035	0.04	59,600	28,000	4,000	110,000	250		127,000			2,611			3,000
2023-11-28	V	CCW	0.035	0.04	0.035	0.035		221,381	42	0.035	0.04	107,721	8,000		17,000	31		87,000			551
2023-11-27	V	CCW	0.035	0.04	0.03	0.04		3,885,763	126	0.035	0.04	1,778,525	87,000		808,000	837	251,000	898,000			3,834			54,200
2023-11-24	V	CCW	0.035	0.04	0.035	0.04	0.005	142,900	34	0.035	0.04	55,500	4,000		23,000	223	50,000	7,000			1,470
2023-11-23	V	CCW	0.04	0.04	0.035	0.04		102,229	27	0.035	0.04	92,010	5,000	2,000				1,000			1,639
2023-11-22	V	CCW	0.035	0.04	0.035	0.04		116,588	29	0.035	0.04	53,052	10,000	2,000	37,000			13,000			1,509
2023-11-21	V	CCW	0.035	0.04	0.035	0.035	-0.005	275,241	45	0.035	0.04	15,267	9,000	138,000	27,000			82,000			1,998			1,000
2023-11-20	V	CCW	0.035	0.04	0.035	0.04		211,554	23	0.035	0.04	150,400	27,000	16,000				16,000
2023-11-17	V	CCW	0.035	0.04	0.035	0.04		1,224,925	58	0.035	0.04	1,047,236	34,000	3,000			80,000	56,000			3,242
2023-11-16	V	CCW	0.035	0.04	0.035	0.04		228,751	43	0.035	0.04	63,015	86,000		24,000	829	19,000	33,000			2,474
2023-11-15	V	CCW	0.04	0.04	0.035	0.04		719,028	33	0.035	0.04	611,571		7,000	93,000			1,000			1,207			5,000
2023-11-14	V	CCW	0.035	0.04	0.035	0.04	0.005	810,103	89	0.035	0.04	496,350	34,000	89,000	47,000	20	3,000	61,000			68,513
2023-11-13	V	CCW	0.04	0.04	0.035	0.035	-0.005	912,990	37	0.035	0.04	325,023	43,000	12,000	50,000	500		480,000			1,057
2023-11-10	V	CCW	0.035	0.04	0.035	0.04		411,836	36	0.035	0.04	330,555	62,000	10,000	4,000	871		1,000			2,313
2023-11-09	V	CCW	0.035	0.04	0.035	0.04		267,667	19	0.035	0.04	850	207,000					47,000			1,472			11,000
2023-11-08	V	CCW	0.035	0.04	0.035	0.04		39,242	23	0.035	0.04	7,056		10,000			21,000				379
2023-11-07	V	CCW	0.04	0.04	0.035	0.04		263,933	39	0.035	0.04	191,900	41,000	4,000	3,000	1,605	1,000	19,000			1,865
2023-11-06	V	CCW	0.04	0.04	0.035	0.035	-0.005	172,175	38	0.035	0.04	120,515	1,000	5,000		1,000		37,000			1,300			5,045
2023-11-03	V	CCW	0.04	0.04	0.035	0.04		239,573	37	0.035	0.04	59,000		150,000				27,000			2,304
2023-11-02	V	CCW	0.04	0.045	0.035	0.04		815,346	85	0.035	0.04	365,357	157,000	121,000	5,000	1,000	8,046	154,000			1,707		1,000
2023-11-01	V	CCW	0.045	0.045	0.04	0.04	-0.005	123,276	32	0.04	0.045	25,100	13,000		72,000			10,000			1,514
2023-10-31	V	CCW	0.045	0.045	0.04	0.045		214,335	29	0.04	0.045	129,070	20,000	56,000			5,000	2,000			347
2023-10-30	V	CCW	0.045	0.045	0.04	0.045	0.005	473,283	68	0.04	0.045	160,332	106,000		26,000	1,000	5,000	170,000			2,837
2023-10-27	V	CCW	0.035	0.045	0.035	0.045	0.005	112,029	44	0.04	0.045	74,775	5,000			2,196		26,000			1,612		1,000
2023-10-26	V	CCW	0.04	0.04	0.035	0.04		409,390	44	0.035	0.045	275,599	42,000	3,000			16,000	70,000			2,183
2023-10-25	V	CCW	0.035	0.04	0.035	0.035	-0.005	375,045	40	0.035	0.04	132,826	4,000		125,000		95,000	15,000			2,361
2023-10-24	V	CCW	0.035	0.045	0.035	0.04	0.005	1,180,703	64	0.035	0.04	1,099,705	31,000		4,000	500	8,000	24,000			2,054			9,000
2023-10-23	V	CCW	0.04	0.045	0.035	0.04	-0.005	1,123,691	118	0.035	0.04	393,435	64,500	54,000	133,000	1,200	101,000	370,000			3,937		1,000
2023-10-20	V	CCW	0.045	0.045	0.04	0.045	0.005	549,742	94	0.04	0.045	155,249	75,000	13,000	149,000	1,200	4,000	149,000			1,924
2023-10-19	V	CCW	0.04	0.045	0.04	0.045		307,375	41	0.04	0.045	37,688	33,000	56,000	76,000	1,000	1,000	102,000			261
2023-10-18	V	CCW	0.04	0.045	0.04	0.045		1,041,649	93	0.04	0.045	230,296	57,000	74,000	227,000	31,000	3,000	417,000			1,380
2023-10-17	V	CCW	0.04	0.045	0.035	0.045		1,178,538	129	0.04	0.045	918,424	36,000		89,000	58	36,000	44,000			51,709		1,000
2023-10-16	V	CCW	0.045	0.045	0.04	0.04	-0.005	449,477	81	0.04	0.045	81,117	42,870	39,000	61,000	3,100	7,000	197,000			11,350
2023-10-13	V	CCW	0.04	0.045	0.04	0.04		288,322	45	0.04	0.045	33,136	15,000	47,000	16,000	1,100		22,000			102,080			5,000
2023-10-12	V	CCW	0.045	0.045	0.04	0.04	-0.005	123,991	63	0.04	0.045	16,703	6,000	1,000	23,000	12		60,000			5,244
2023-10-11	V	CCW	0.04	0.05	0.04	0.045	0.005	569,227	85	0.04	0.045	351,753	10,000	25,000	12,000	1,350	1,000	159,000			5,316		1,000
2023-10-10	V	CCW	0.04	0.045	0.04	0.045	0.005	208,129	63	0.04	0.045	15,445	18,000	1,000	19,000	1,000	30,000	121,000			1,912
2023-10-06	V	CCW	0.04	0.045	0.035	0.045	0.01	711,431	57	0.035	0.045	344,000	57,000	2,000		1,740	49,102	255,000			731			1,000
2023-10-05	V	CCW	0.035	0.04	0.035	0.035		241,921	28	0.035	0.04	68,648		51,000	20,000			101,000			1,273
2023-10-04	V	CCW	0.035	0.04	0.035	0.035	-0.005	1,148,225	67	0.035	0.04	22,764	47,000	727,000	225,000			123,000			3,397
2023-10-03	V	CCW	0.04	0.04	0.035	0.04		207,207	45	0.035	0.04	81,633				41,050		81,000			1,568			1,000
2023-10-02	V	CCW	0.045	0.045	0.04	0.045	0.005	105,498	31	0.04	0.045	26,675		12,500	36,000			28,000			883
2023-09-29	V	CCW	0.045	0.045	0.035	0.045		1,778,101	95	0.035	0.045	275,271	53,000	435,000	268,000	11,200	275,000	397,000			3,110
2023-09-28	V	CCW	0.04	0.045	0.035	0.045	0.005	416,436	69	0.035	0.045	154,085	37,000	50,000	35,000	16,093	59,000	61,000			3,123			195
2023-09-27	V	CCW	0.045	0.045	0.035	0.045		834,961	97	0.035	0.045	504,427	42,000	110,000	77,000	2,000	17,000	77,000			3,423			1,000
2023-09-26	V	CCW	0.04	0.045	0.04	0.045		191,827	55	0.04	0.045	29,296	1,000	21,000	83,000	2,673		51,000			1,945
2023-09-25	V	CCW	0.04	0.045	0.035	0.04	-0.005	3,039,316	177	0.04	0.045	560,363	547,000	230,000	968,000	2,600	167,000	500,000			3,977			5,500
2023-09-22	V	CCW	0.04	0.045	0.035	0.04		854,942	94	0.04	0.045	404,563	26,000	54,000	82,000	85,000	13,656	180,000			4,819			3,000
2023-09-21	V	CCW	0.04	0.04	0.035	0.04	0.005	209,555	56	0.035	0.04	41,491	7,000		75,000	25,500	1,000	56,000			2,587
2023-09-20	V	CCW	0.04	0.04	0.035	0.035		543,125	52	0.035	0.04	418,618	12,000	20,000		72,400	7,000	10,000			642
2023-09-19	V	CCW	0.04	0.04	0.035	0.04		776,202	71	0.035	0.04	609,003	16,000	2,000	22,000	500	97,000	26,000			2,347
2023-09-18	V	CCW	0.035	0.04	0.03	0.04	0.005	3,042,615	165	0.035	0.04	905,910	212,000	832,500	584,000	300	71,000	426,000			672		2,000
2023-09-15	V	CCW	0.035	0.04	0.03	0.04	0.01	4,715,887	490	0.03	0.04	3,553,929	246,000	108,500	95,000	2,240	461,000	212,000			3,381		31,000
2023-09-14	V	CCW	0.035	0.04	0.03	0.03	-0.005	2,881,778	366	0.03	0.04	1,688,475	263,000	231,000	41,000	4,672	160,576	482,000			8,608		1,000	1,000
2023-09-13	V	CCW	0.035	0.04	0.03	0.04	0.005	1,340,820	143	0.03	0.04	876,380	31,000	168,000	139,000	1,316	101,000	20,000			1,184
2023-09-12	V	CCW	0.04	0.04	0.035	0.035	-0.005	1,401,095	126	0.035	0.04	1,302,753	14,000		12,000		53,000	15,000			1,080
2023-09-11	V	CCW	0.04	0.04	0.035	0.04		673,432	55	0.035	0.04	309,016	72,000	2,000	29,000		169,000	89,000			2,882