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
2020-09-28	V	CCW	0.53	0.54	0.50	0.54	0.04	407,514	169	0.53	0.54	232,411	67,500	64,000	26,500	400	2,500	11,740			2,443
2020-09-25	V	CCW	0.49	0.51	0.47	0.51	0.01	429,541	164	0.50	0.51	164,495	81,500	12,000	69,000		46,000	53,992			2,554
2020-09-24	V	CCW	0.45	0.52	0.45	0.50	0.05	682,663	293	0.48	0.50	334,376	106,422	51,000	138,000	300	5,500	42,942			3,879
2020-09-23	V	CCW	0.51	0.51	0.44	0.45	-0.06	1,461,790	548	0.44	0.46	625,203	194,500	239,659	224,500	3,300	11,000	138,159			22,969
2020-09-22	V	CCW	0.55	0.55	0.50	0.51	-0.03	672,680	264	0.51	0.52	277,507	142,500	115,000	83,500		5,000	37,700			8,884
2020-09-21	V	CCW	0.55	0.56	0.53	0.53	-0.04	496,430	268	0.53	0.54	196,146	143,500	44,000	69,000	250	10,500	26,200			6,637
2020-09-18	V	CCW	0.58	0.58	0.55	0.56	-0.01	687,315	291	0.55	0.59	235,386	122,000	125,500	111,500	8	69,666	21,008			1,697
2020-09-17	V	CCW	0.59	0.59	0.56	0.56	-0.04	751,469	268	0.56	0.59	334,418	107,000	89,795	155,500	300	11,000	37,100			16,351
2020-09-16	V	CCW	0.59	0.61	0.58	0.59	-0.01	583,574	256	0.59	0.61	239,107	66,000	72,180	104,000		9,500	88,000			4,450
2020-09-15	V	CCW	0.60	0.61	0.59	0.61		537,258	236	0.60	0.61	300,865	70,500	51,500	81,500	200	16,500	9,780			6,011
2020-09-14	V	CCW	0.60	0.62	0.59	0.59	-0.01	637,749	249	0.59	0.61	279,642	4,500	75,200	166,000	5,500	23,000	80,471			2,936
2020-09-11	V	CCW	0.59	0.61	0.58	0.60	0.01	669,034	204	0.59	0.61	187,670	148,500	106,500	188,000		3,000	32,300			3,064
2020-09-10	V	CCW	0.61	0.63	0.59	0.59	-0.01	1,152,465	329	0.59	0.61	361,429	176,500	199,000	314,000	300	8,000	74,549			17,506
2020-09-09	V	CCW	0.61	0.64	0.59	0.59	-0.02	951,755	388	0.59	0.61	353,841	172,971	117,780	192,500		35,000	62,252			7,881
2020-09-08	V	CCW	0.63	0.63	0.59	0.60	-0.03	1,063,585	409	0.60	0.63	417,313	164,000	139,000	206,000	2,000	8,000	120,252			7,020
2020-09-04	V	CCW	0.61	0.65	0.57	0.63	0.02	762,412	356	0.61	0.65	316,950	213,000	135,880	58,500	4,500	20,000	8,000			5,563
2020-09-03	V	CCW	0.63	0.64	0.58	0.61	-0.02	983,075	360	0.59	0.62	402,497	269,000	58,100	186,500	2,630	29,500	32,600			2,078
2020-09-02	V	CCW	0.65	0.65	0.61	0.61	-0.03	363,965	166	0.61	0.64	181,881	95,500	21,500	45,000	49		17,000			3,035
2020-09-01	V	CCW	0.65	0.66	0.61	0.65	0.01	895,282	342	0.63	0.65	403,130	147,500	86,000	138,500		33,500	80,873			4,209
2020-08-31	V	CCW	0.63	0.65	0.61	0.64	-0.01	1,166,169	459	0.63	0.65	469,829	207,320	232,000	198,500	1,200	6,500	43,489			7,140
2020-08-28	V	CCW	0.66	0.68	0.63	0.65		916,941	349	0.64	0.65	259,786	178,000	270,500	98,500	300	25,000	80,400			4,455
2020-08-27	V	CCW	0.68	0.69	0.63	0.65	-0.01	743,341	320	0.64	0.66	338,527	131,500	86,550	112,000	238	15,500	54,111			4,455
2020-08-26	V	CCW	0.66	0.70	0.66	0.66		861,938	339	0.66	0.68	366,835	182,500	184,200	107,500	699	5,000	10,500			4,704
2020-08-25	V	CCW	0.68	0.70	0.65	0.65	-0.03	966,080	395	0.65	0.68	427,747	154,430	142,800	148,000		55,500	31,736			5,867
2020-08-24	V	CCW	0.65	0.68	0.64	0.68	0.05	1,033,799	335	0.66	0.68	375,614	268,000	73,200	211,000		53,000	49,200			3,685
2020-08-21	V	CCW	0.65	0.65	0.62	0.64	-0.01	264,116	112	0.62	0.64	135,122	56,500	36,000	11,000	1,496	500	21,500			1,770
2020-08-20	V	CCW	0.64	0.66	0.63	0.65	0.01	480,463	201	0.64	0.65	209,812	93,140	47,000	83,000	2,450	11,500	28,905			4,656
2020-08-19	V	CCW	0.65	0.66	0.61	0.64		883,681	392	0.63	0.64	458,644	188,500	100,000	67,500	220	2,500	44,318			19,953
2020-08-18	V	CCW	0.72	0.72	0.63	0.64	-0.06	2,427,854	843	0.64	0.67	1,049,404	592,812	254,250	224,500	2,510	35,500	139,184			112,294
2020-08-17	V	CCW	0.60	0.72	0.60	0.71	0.13	5,716,094	1,552	0.69	0.71	2,743,658	1,213,640	389,874	826,000	16,336	75,000	381,138			53,690
2020-08-14	V	CCW	0.60	0.64	0.58	0.58	-0.01	2,014,256	602	0.58	0.60	903,289	273,500	189,200	314,000		68,500	259,854			5,463
2020-08-13	V	CCW	0.54	0.60	0.53	0.60	0.08	1,237,845	330	0.59	0.60	702,848	183,500	139,500	83,500	3,000	52,500	64,160			3,337
2020-08-12	V	CCW	0.53	0.55	0.52	0.52		756,178	274	0.52	0.53	252,196	202,000	119,400	87,500	2,999	19,000	70,711			2,372
2020-08-11	V	CCW	0.55	0.56	0.51	0.52	-0.04	814,122	301	0.52	0.55	415,984	165,000	113,500	66,500	1,800	8,500	38,500			4,038
2020-08-10	V	CCW	0.56	0.60	0.55	0.56	-0.02	756,953	244	0.56	0.57	465,103	112,000	71,000	89,000		3,500	12,733			3,537
2020-08-07	V	CCW	0.59	0.59	0.54	0.58		897,979	303	0.56	0.58	390,852	254,000	67,700	94,000	400	33,500	47,701			4,226
2020-08-06	V	CCW	0.59	0.60	0.57	0.59	-0.01	579,259	278	0.58	0.59	272,448	147,000	67,600	42,500	200	25,000	19,847			4,664
2020-08-05	V	CCW	0.63	0.64	0.59	0.60	-0.02	911,578	357	0.59	0.60	518,634	244,500	97,000	15,000	1,833	17,500	13,235			3,626
2020-08-04	V	CCW	0.62	0.64	0.60	0.63	0.04	1,586,558	534	0.62	0.63	857,056	275,000	266,500	88,000	4,450	39,000	38,985			5,337
2020-07-31	V	CCW	0.58	0.60	0.54	0.59	0.02	1,891,506	523	0.57	0.59	830,590	528,500	129,500	185,500	1,950	73,000	136,852			5,614
2020-07-30	V	CCW	0.57	0.58	0.55	0.57	0.01	1,080,890	333	0.56	0.58	431,709	303,000	89,200	125,500	2,550	40,000	75,960			12,551
2020-07-29	V	CCW	0.60	0.60	0.55	0.56	-0.04	770,552	301	0.55	0.57	392,438	175,000	125,200	28,000	450	13,500	32,842			2,792
2020-07-28	V	CCW	0.58	0.61	0.58	0.60		776,054	245	0.59	0.61	295,720	121,000	192,780	79,500	400	36,500	47,155			2,999
2020-07-27	V	CCW	0.63	0.63	0.56	0.60	-0.01	1,600,293	475	0.60	0.62	833,703	394,420	128,000	10,500	39,450	40,000	149,063			5,157
2020-07-24	V	CCW	0.60	0.63	0.56	0.61	0.02	1,727,972	535	0.59	0.62	688,617	583,000	119,134	119,000	600	46,782	160,684			6,680
2020-07-23	V	CCW	0.63	0.63	0.57	0.59	-0.02	949,701	345	0.58	0.60	451,381	133,500	163,782	137,500	150	6,782	54,211			2,395
2020-07-22	V	CCW	0.65	0.70	0.61	0.61	-0.03	2,133,640	590	0.61	0.62	1,030,936	411,500	219,500	195,500	4,632	19,000	235,500			9,872
2020-07-21	V	CCW	0.65	0.67	0.62	0.64		2,277,027	690	0.63	0.64	1,146,401	378,500	295,900	203,500	7,400	83,500	140,185			14,391
2020-07-20	V	CCW	0.60	0.64	0.59	0.64	0.06	914,598	311	0.62	0.64	463,543	149,500	93,500	46,500	7,850	48,000	90,366			3,339
2020-07-17	V	CCW	0.60	0.62	0.58	0.58		323,728	146	0.59	0.60	180,993	57,397	31,500	17,500	15	16,500	18,064			1,257
2020-07-16	V	CCW	0.59	0.60	0.58	0.58	-0.01	144,392	79	0.58	0.60	46,485	31,500	47,522			10,500	6,641			1,744
2020-07-15	V	CCW	0.58	0.60	0.57	0.59	0.02	261,392	160	0.59	0.60	77,998	71,500	49,000	11,000	1,211	21,000	26,629			3,054
2020-07-14	V	CCW	0.59	0.61	0.57	0.58	-0.01	361,350	190	0.57	0.58	181,981	34,000	47,000	11,500		10,500	74,405			1,964
2020-07-13	V	CCW	0.61	0.64	0.59	0.59	-0.01	665,307	234	0.58	0.62	338,469	116,000	43,500	43,500	400	22,500	97,405			3,523
2020-07-10	V	CCW	0.63	0.63	0.58	0.61	-0.03	1,109,959	383	0.58	0.62	376,127	144,000	268,200	91,500	2,400	30,500	178,623			18,609
2020-07-09	V	CCW	0.66	0.67	0.59	0.64	-0.03	802,262	358	0.63	0.64	326,201	140,000	190,300	55,500		9,537	73,268			4,606
2020-07-08	V	CCW	0.62	0.67	0.62	0.67	0.05	1,677,473	531	0.65	0.67	942,853	275,000	102,215	83,000		41,000	218,858			7,747
2020-07-07	V	CCW	0.56	0.63	0.56	0.60	0.03	725,112	224	0.60	0.62	470,383	70,500	77,900	39,500		19,847	45,467			1,515
2020-07-06	V	CCW	0.56	0.59	0.56	0.56	0.01	407,090	164	0.56	0.58	223,559	56,000	49,500	26,500		23,500	26,830			1,101
2020-07-03	V	CCW	0.55	0.58	0.54	0.57	0.02	204,064	95	0.56	0.57	109,025	44,000	17,500	16,500		11,000	5,000			1,039
2020-07-02	V	CCW	0.57	0.59	0.55	0.55	-0.02	675,145	206	0.55	0.57	391,238	100,500	64,550	58,500		12,000	45,536			2,821
2020-06-30	V	CCW	0.51	0.58	0.51	0.57	0.05	1,236,879	366	0.57	0.58	559,055	332,000	131,690	64,500	6,902	52,500	86,690			3,355
2020-06-29	V	CCW	0.53	0.54	0.51	0.53	0.02	208,317	103	0.52	0.54	87,943	31,000	54,079	19,000		7,000	6,350			2,945