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
2020-05-25	V	CCW	0.56	0.58	0.55	0.57	0.01	304,664	151	0.56	0.57	100,531	74,000	13,500	71,500		2,500	40,000			2,333
2020-05-22	V	CCW	0.54	0.56	0.52	0.56	0.04	565,189	157	0.55	0.58	343,725	110,500	48,200	25,000	200	8,000	27,266			2,298
2020-05-21	V	CCW	0.55	0.55	0.51	0.51	-0.04	714,041	201	0.51	0.55	279,142	158,000	172,000	36,000		4,000	60,064			1,335
2020-05-20	V	CCW	0.56	0.56	0.53	0.56		665,188	294	0.54	0.56	436,129	97,500	46,018	29,000	430	6,500	45,366			3,509
2020-05-19	V	CCW	0.53	0.58	0.53	0.55	0.02	1,278,780	459	0.55	0.57	823,183	235,795	105,090	29,500	1,600	33,500	23,108			26,659
2020-05-15	V	CCW	0.50	0.54	0.50	0.54	0.04	1,391,750	338	0.53	0.54	1,033,122	195,500	27,411	15,000	333	7,000	103,564			9,820
2020-05-14	V	CCW	0.465	0.50	0.465	0.50	0.04	338,311	124	0.49	0.50	156,508	81,000	52,700	3,000	400	41,500	1,500			1,703
2020-05-13	V	CCW	0.50	0.50	0.455	0.46	-0.035	808,282	250	0.455	0.47	419,753	189,500	75,200	31,500	431	3,000	86,197			2,281
2020-05-12	V	CCW	0.495	0.54	0.48	0.50		907,414	299	0.49	0.50	422,250	241,000	159,300	17,500	200	23,124	40,974			2,796
2020-05-11	V	CCW	0.46	0.50	0.45	0.50	0.065	986,570	329	0.495	0.50	725,874	101,000	81,650	9,500		56,000	9,020			3,126
2020-05-08	V	CCW	0.47	0.475	0.43	0.445	-0.025	606,937	221	0.44	0.45	243,626	90,500	175,000	45,000		17,500	17,273			17,211
2020-05-07	V	CCW	0.42	0.48	0.42	0.47	0.035	489,050	189	0.44	0.475	241,227	94,500	38,164	39,000		8,500	64,900			2,759
2020-05-06	V	CCW	0.42	0.44	0.415	0.435	0.015	112,524	65	0.42	0.435	60,025	17,500	8,000	6,500	250		18,500			1,749
2020-05-05	V	CCW	0.395	0.42	0.395	0.42	0.025	587,640	157	0.41	0.42	432,709	25,000	29,500	25,500	500	42,000	25,880			1,051		4,500
2020-05-04	V	CCW	0.40	0.40	0.39	0.39	-0.005	126,781	60	0.39	0.40	28,850	30,000	39,000	16,000		1,000	11,274			657
2020-05-01	V	CCW	0.38	0.395	0.38	0.395		133,953	56	0.395	0.40	52,235	26,500	7,500	24,500		1,500	19,500			2,218
2020-04-30	V	CCW	0.415	0.415	0.39	0.395	-0.015	302,456	124	0.39	0.40	174,482	88,000	7,000	1,000		9,000	19,500			3,259
2020-04-29	V	CCW	0.42	0.42	0.395	0.41	-0.01	285,573	113	0.40	0.41	158,607	47,000	34,500	5,000	1,478	15,500	14,900			6,586		1,000
2020-04-28	V	CCW	0.42	0.42	0.40	0.42	0.01	232,241	98	0.415	0.42	165,010	18,000	26,000	13,000		500	8,386			1,145
2020-04-27	V	CCW	0.42	0.42	0.40	0.42	0.005	132,428	56	0.41	0.42	82,116	13,000	10,500	15,000		500	9,590			1,122
2020-04-24	V	CCW	0.42	0.42	0.395	0.415	0.005	159,271	80	0.41	0.42	46,846	54,500	8,000	20,000		7,500	15,600			6,825
2020-04-23	V	CCW	0.385	0.42	0.385	0.41	0.035	220,002	100	0.39	0.41	117,874	24,000	28,000	7,000		12,000	28,000			2,533
2020-04-22	V	CCW	0.36	0.39	0.36	0.375		242,039	98	0.37	0.395	103,217	31,000	4,500	29,000		36,500	33,300			4,322
2020-04-21	V	CCW	0.40	0.40	0.35	0.375	-0.03	262,639	124	0.36	0.39	201,017	30,500	5,000			9,000	14,500			2,382
2020-04-20	V	CCW	0.415	0.43	0.395	0.405	-0.02	269,861	90	0.395	0.405	131,014	54,500	37,000	1,000		23,000	20,500			1,908
2020-04-17	V	CCW	0.42	0.43	0.41	0.425	-0.005	162,221	88	0.415	0.43	101,551	22,000	3,500	7,500		2,500	23,528			943
2020-04-16	V	CCW	0.42	0.43	0.415	0.43		166,062	76	0.425	0.435	82,211	45,000	9,000	1,000	230	1,000	19,655			7,829
2020-04-15	V	CCW	0.44	0.44	0.415	0.43	-0.02	276,075	102	0.425	0.435	94,220	101,000	6,500	18,500			54,587			1,068
2020-04-14	V	CCW	0.44	0.46	0.425	0.455	0.02	673,998	190	0.435	0.455	352,493	112,500	58,500	48,500	200	17,000	82,411			1,794
2020-04-13	V	CCW	0.41	0.44	0.405	0.44	0.03	283,836	114	0.425	0.44	165,033	33,500	5,000	14,000		51,500	12,945			1,758
2020-04-09	V	CCW	0.395	0.41	0.38	0.41	0.025	199,375	125	0.405	0.41	107,748	35,000	22,500	7,000		1,500	23,717			1,614
2020-04-08	V	CCW	0.375	0.39	0.36	0.385	0.01	64,743	48	0.38	0.395	35,922	17,500		2,500			7,000			1,521
2020-04-07	V	CCW	0.41	0.44	0.375	0.385	-0.01	417,104	180	0.365	0.40	239,871	32,000	49,000	22,000			60,427			11,951
2020-04-06	V	CCW	0.37	0.40	0.37	0.395	0.04	289,941	128	0.395	0.40	144,825	66,256	15,500	23,000		22,500	13,876			3,518
2020-04-03	V	CCW	0.35	0.37	0.345	0.355	0.01	261,490	97	0.36	0.37	124,996	84,000	9,500	11,000	350	16,000	11,161			4,483
2020-04-02	V	CCW	0.315	0.345	0.315	0.345	0.04	190,329	106	0.33	0.345	78,521	28,500	34,000	11,000	200	11,950	24,500			1,573
2020-04-01	V	CCW	0.335	0.335	0.30	0.305	-0.015	146,880	63	0.305	0.335	56,219	19,100	40,000			500	19,056			11,972
2020-03-31	V	CCW	0.305	0.345	0.305	0.32	0.02	165,189	67	0.31	0.345	22,580	46,987	45,500	17,500		20,000	9,757			2,765
2020-03-30	V	CCW	0.32	0.35	0.30	0.30	-0.04	478,765	166	0.30	0.36	188,778	92,475	69,500	16,000		28,500	73,343			10,069
2020-03-27	V	CCW	0.355	0.36	0.32	0.34	-0.015	343,803	115	0.33	0.35	197,863	21,500	50,000	14,500		4,000	51,614			4,326
2020-03-26	V	CCW	0.365	0.39	0.355	0.355	0.005	329,372	184	0.355	0.37	144,865	90,000	21,500	22,500		13,500	35,484			1,037
2020-03-25	V	CCW	0.32	0.39	0.32	0.365	0.045	490,068	162	0.35	0.36	203,206	95,000	24,500	56,500		20,000	52,306			38,256
2020-03-24	V	CCW	0.33	0.345	0.315	0.32	0.015	367,274	173	0.315	0.335	187,618	40,000	19,000	20,500	277	29,000	67,500			3,379
2020-03-23	V	CCW	0.30	0.325	0.29	0.30	-0.01	297,872	112	0.305	0.31	134,513	50,000	44,000	11,000	170	22,500	26,500			8,147
2020-03-20	V	CCW	0.33	0.33	0.30	0.31	-0.01	316,302	123	0.305	0.31	135,612	19,421	31,000	32,500			96,279			539
2020-03-19	V	CCW	0.29	0.325	0.25	0.315	0.025	330,439	137	0.315	0.32	158,432	55,000	23,500	29,000		11,500	47,082			5,925
2020-03-18	V	CCW	0.31	0.315	0.27	0.29	-0.025	513,024	190	0.29	0.30	261,857	123,238	39,000	27,000		13,000	46,950			1,579
2020-03-17	V	CCW	0.29	0.34	0.26	0.315	0.025	484,294	292	0.31	0.33	209,842	97,838	52,500	20,000		43,500	58,069			1,886
2020-03-16	V	CCW	0.30	0.30	0.25	0.29	-0.02	829,794	270	0.265	0.29	510,077	110,000	78,500	29,500	50	22,500	75,400			2,073
2020-03-13	V	CCW	0.35	0.42	0.30	0.33	0.005	790,311	281	0.30	0.33	470,314	148,500	14,000	32,000		13,500	98,738			12,648
2020-03-12	V	CCW	0.335	0.37	0.26	0.325	-0.05	1,252,104	475	0.325	0.35	719,396	170,376	117,000	42,000	350	56,500	134,243			10,239
2020-03-11	V	CCW	0.415	0.42	0.375	0.375	-0.035	518,175	197	0.375	0.385	276,721	117,500	25,500	15,500		43,000	37,692			2,262
2020-03-10	V	CCW	0.415	0.435	0.395	0.41	0.03	379,548	175	0.405	0.415	167,387	86,000	35,000	15,000	68	6,500	50,800			18,693
2020-03-09	V	CCW	0.45	0.45	0.375	0.38	-0.115	793,031	338	0.38	0.39	515,733	149,150	44,500	1,000	250	22,500	56,891			2,077
2020-03-06	V	CCW	0.54	0.54	0.48	0.50	-0.05	548,613	199	0.49	0.50	309,284	65,500	42,000	26,500	300	21,000	82,500			679
2020-03-05	V	CCW	0.55	0.56	0.52	0.55	0.01	633,387	241	0.53	0.56	466,551	41,500	13,500	39,500		17,500	51,120			3,529
2020-03-04	V	CCW	0.55	0.58	0.52	0.54		567,572	305	0.54	0.57	278,919	110,500	42,500	20,500	900	46,500	64,976			2,477
2020-03-03	V	CCW	0.53	0.59	0.49	0.54	0.055	1,953,473	561	0.53	0.54	775,009	756,000	112,000	58,000	28,939	68,500	149,735			5,290
2020-03-02	V	CCW	0.415	0.49	0.415	0.485	0.085	743,010	341	0.47	0.485	394,283	134,500	58,000	24,000	650	34,500	93,600			2,812
2020-02-28	V	CCW	0.46	0.46	0.39	0.395	-0.115	1,541,220	875	0.385	0.415	705,897	181,000	235,500	140,500	8,060	70,500	178,185			21,511
2020-02-27	V	CCW	0.55	0.55	0.46	0.51	-0.04	729,776	242	0.495	0.51	334,155	128,000	40,500	61,500	5,000	67,500	88,550			4,091
2020-02-26	V	CCW	0.56	0.56	0.52	0.55	-0.01	438,161	211	0.52	0.56	259,908	48,000	37,500	34,000		3,000	45,119			10,434