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
2023-03-24	V	CSTR	0.035	0.035	0.03	0.035		1,119,108	83	0.03	0.035	579,762	208,858		195,000	19		127,000			4,885
2023-03-23	V	CSTR	0.035	0.035	0.03	0.035		269,402	76	0.03	0.035	212,069	12,500		12,000	2,236	1,000	21,000			5,382
2023-03-22	V	CSTR	0.035	0.035	0.03	0.035		347,459	104	0.03	0.035	252,830	2,056	54,000	12,000	1,740		15,000			6,952
2023-03-21	V	CSTR	0.035	0.04	0.03	0.035		714,002	127	0.035	0.04	414,928	35,001	5,000	186,000	1,082	30,000	34,000			4,210
2023-03-20	V	CSTR	0.035	0.035	0.03	0.03	-0.005	1,230,762	122	0.03	0.035	1,050,450	1	126,000	10,000	990		30,000			9,197
2023-03-17	V	CSTR	0.035	0.035	0.03	0.035	0.005	457,294	103	0.03	0.035	305,209	3,124	124,000	3,000	385	12,000				7,211
2023-03-16	V	CSTR	0.03	0.035	0.03	0.035	0.005	145,590	48	0.03	0.035	22,282	17,465		76,000			27,000			2,271
2023-03-15	V	CSTR	0.03	0.035	0.03	0.035		314,497	64	0.03	0.035	230,403	9,190		7,000	266		32,000			33,992
2023-03-14	V	CSTR	0.03	0.035	0.03	0.03	-0.005	164,229	86	0.03	0.035	45,630	2,040	55,000	21,000	900		19,000			19,547
2023-03-13	V	CSTR	0.03	0.035	0.025	0.035	0.005	1,258,114	123	0.03	0.035	935,748	24,722	148,000	42,000	1	56,000	37,000			11,407
2023-03-10	V	CSTR	0.03	0.03	0.025	0.03		1,716,739	225	0.025	0.03	1,207,737	115,002	245,000	10,000	614	4,000	113,000			12,242
2023-03-09	V	CSTR	0.035	0.035	0.03	0.035		579,915	81	0.03	0.035	270,855	90,500	5,000	93,000	1,657	47,000	67,000			2,308
2023-03-08	V	CSTR	0.03	0.035	0.03	0.035	0.005	208,325	80	0.03	0.035	45,408	900	12,000	123,000		1,000	10,000			10,838
2023-03-07	V	CSTR	0.035	0.035	0.03	0.03	-0.005	30,980	30	0.03	0.035	22,090	1		2,000	965		3,000			1,060
2023-03-06	V	CSTR	0.03	0.035	0.03	0.035		249,047	91	0.03	0.035	117,558	7,066	50,000	22,000	40	2,000	40,000			6,729
2023-03-03	V	CSTR	0.03	0.035	0.03	0.035		313,148	86	0.03	0.035	127,353	66,242	2,000	60,000	1,510		46,000			7,823
2023-03-02	V	CSTR	0.03	0.04	0.03	0.035		739,340	169	0.03	0.035	467,717	79,654	35,000	19,000	3,060		125,000			6,626
2023-03-01	V	CSTR	0.04	0.04	0.03	0.04	0.005	391,318	89	0.03	0.04	155,850	69,650	10,000	92,000	712	1,000	56,000			2,497
2023-02-28	V	CSTR	0.035	0.04	0.03	0.04	0.005	429,231	101	0.035	0.04	238,296	5,325	69,000	18,000	1,100		90,000			5,168
2023-02-27	V	CSTR	0.04	0.04	0.03	0.035		2,392,915	286	0.03	0.035	1,311,002	204,475	183,000	515,000	4,480	32,000	121,000			3,640
2023-02-24	V	CSTR	0.035	0.04	0.035	0.04	0.005	103,086	62	0.035	0.04	65,340	4,500	17,000	5,000	708		3,000			4,028
2023-02-23	V	CSTR	0.04	0.04	0.035	0.04	0.005	171,997	74	0.035	0.04	145,400	1,001	1,000	14,000	730		3,000			5,483
2023-02-22	V	CSTR	0.04	0.04	0.035	0.035		430,422	55	0.035	0.04	56,700	60,000	96,000	118,000	150	39,000	25,000			34,056
2023-02-21	V	CSTR	0.04	0.04	0.035	0.04		430,759	99	0.035	0.04	145,053	32,031	138,000	66,000	500	5,000	33,000			5,875
2023-02-17	V	CSTR	0.035	0.04	0.035	0.035	-0.005	81,865	75	0.035	0.04	33,289	530	9,000	22,000	700		10,000			4,281
2023-02-16	V	CSTR	0.04	0.045	0.035	0.04	0.005	1,856,793	269	0.035	0.045	1,146,022	184,000	77,000	106,000	3,993	14,000	189,000			69,997
2023-02-15	V	CSTR	0.04	0.04	0.035	0.04		448,578	117	0.035	0.04	128,732	29,445	142,000	68,000	2,037		66,000			9,697
2023-02-14	V	CSTR	0.035	0.04	0.035	0.04	0.005	224,651	63	0.035	0.04	99,842	2,475	18,000	49,000	1,553		47,000			5,133
2023-02-13	V	CSTR	0.04	0.04	0.035	0.04	0.005	192,010	64	0.035	0.04	87,987	34,000	9,000	50,000	300		4,000			5,511
2023-02-10	V	CSTR	0.035	0.04	0.035	0.035	-0.005	729,011	100	0.035	0.04	68,064	17,326	371,000	70,000	1,256	1,000	193,000			3,646
2023-02-09	V	CSTR	0.035	0.04	0.035	0.04		738,792	97	0.035	0.04	605,373	1,056	35,000	25,000	500	64,000	1,000			4,360
2023-02-08	V	CSTR	0.04	0.04	0.035	0.04		619,196	97	0.035	0.04	446,660	379	43,000	16,000	985	4,000	100,000			5,616
2023-02-07	V	CSTR	0.035	0.04	0.035	0.04		915,783	126	0.035	0.04	668,235	7,080	100,000	83,000	818	4,000	36,000			12,232
2023-02-06	V	CSTR	0.04	0.04	0.035	0.04		377,361	132	0.035	0.04	169,103	37,007	56,000	54,000	1,759		46,000			7,438
2023-02-03	V	CSTR	0.04	0.045	0.04	0.04		620,421	160	0.035	0.04	476,300	8,217	20,000	38,000	1,336	2,000	63,000			6,288
2023-02-02	V	CSTR	0.035	0.045	0.035	0.045	0.005	1,591,013	221	0.04	0.045	1,407,696	11,775	2,000	38,000	2,421	7,000	101,000			13,512
2023-02-01	V	CSTR	0.045	0.045	0.035	0.045	0.005	1,232,285	146	0.04	0.045	914,202	46,033	141,000	23,000	2,282	15,000	80,000			5,731
2023-01-31	V	CSTR	0.035	0.045	0.035	0.045	0.005	748,588	107	0.04	0.045	233,449	2,000	372,000	61,000	1,050		71,000			6,425
2023-01-30	V	CSTR	0.045	0.045	0.04	0.04		478,003	151	0.035	0.045	303,205	17	115,000	23,000	3,408	17,000	3,000			5,479
2023-01-27	V	CSTR	0.04	0.045	0.035	0.04		1,196,836	177	0.035	0.04	975,050	33,750	74,000	67,000	2,725	1,000	22,000			7,256
2023-01-26	V	CSTR	0.04	0.045	0.035	0.04	0.005	1,132,312	202	0.04	0.045	739,942	19,865	48,000	117,000	513	2,000	186,750			10,097
2023-01-25	V	CSTR	0.04	0.04	0.035	0.035		750,254	140	0.035	0.04	475,560	1,025	108,000	86,000	1,769		42,000			32,783
2023-01-24	V	CSTR	0.04	0.045	0.035	0.04		514,067	138	0.035	0.04	396,565	12,175	7,000	4,000	1,342		75,000			7,462
2023-01-23	V	CSTR	0.045	0.045	0.04	0.045	0.005	763,336	163	0.04	0.045	508,422	3,654	141,000	18,000	2,122	6,000	47,000			33,934
2023-01-20	V	CSTR	0.045	0.045	0.035	0.045	0.005	933,677	155	0.04	0.045	706,282	49,135	20,000	42,000	2,515		93,000			16,599
2023-01-19	V	CSTR	0.04	0.045	0.035	0.035	-0.005	1,517,118	194	0.035	0.04	982,079	164,581	138,000	47,000	5,914	36,000	131,000			7,734
2023-01-18	V	CSTR	0.045	0.045	0.035	0.04		2,116,101	308	0.035	0.04	1,301,077	83,957	99,000	307,000	6,860	20,000	236,000			15,748
2023-01-17	V	CSTR	0.045	0.05	0.04	0.045		1,935,574	291	0.04	0.045	1,386,663	85,457	176,000	84,000	5,961	3,000	148,000			12,278
2023-01-16	V	CSTR	0.04	0.045	0.04	0.045	0.01	5,518,635	626	0.04	0.045	2,644,294	224,061	1,254,000	758,000	15,198	31,000	400,000			69,012
2023-01-13	V	CSTR	0.035	0.04	0.03	0.04	0.005	8,713,297	598	0.035	0.04	4,487,364	2,098,902	450,000	1,036,000	4,134	97,000	449,000			81,500
2023-01-12	V	CSTR	0.025	0.035	0.025	0.03	0.005	5,675,996	371	0.03	0.035	2,967,873	987,719	351,000	609,000	57,996		557,000			141,223
2023-01-11	V	CSTR	0.025	0.03	0.02	0.025		590,557	129	0.02	0.025	446,033	58,292		62,000	2,386		15,000			4,057
2023-01-10	V	CSTR	0.03	0.03	0.02	0.025		1,335,266	164	0.02	0.025	702,577	112,576	31,000	86,000	1,423	173,000	105,000			118,760
2023-01-09	V	CSTR	0.025	0.025	0.02	0.025	0.005	2,821,763	225	0.025	0.03	1,691,262	56,469	360,000	296,000	75,634		330,000			9,851
2023-01-06	V	CSTR	0.02	0.025	0.02	0.025		115,378	75	0.02	0.025	54,455	102	11,000	32,000	550		8,000			7,273
2023-01-05	V	CSTR	0.025	0.025	0.02	0.025		352,117	110	0.02	0.025	264,379	7,013	22,000	38,000			14,000			4,299
2023-01-04	V	CSTR	0.02	0.025	0.02	0.025	0.005	371,454	103	0.02	0.025	132,575	14,520		180,000	502		34,000			7,592
2023-01-03	V	CSTR	0.02	0.025	0.02	0.025	0.005	150,071	92	0.02	0.025	99,203			18,000	535		28,000			2,914
2022-12-30	V	CSTR	0.025	0.025	0.02	0.025	0.005	449,431	117	0.02	0.025	169,507	812	190,114	59,000	24	14,000	9,000			4,539
2022-12-29	V	CSTR	0.02	0.025	0.02	0.025		479,167	126	0.02	0.025	240,899	30,427	15,000	25,000	1,439	40,000	9,000			115,483
2022-12-28	V	CSTR	0.02	0.025	0.02	0.025		2,913,584	230	0.02	0.025	1,252,911	320,261	225,000	28,000	1,000	2,000	857,000			223,906