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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-04-14	V	DE	9.29	9.45	9.27	9.45	0.12	30,076	164	9.42	9.45	12,728	2,700	2,600	2,200	84	3,200	3,010			2,622		100
2026-04-13	V	DE	9.25	9.39	9.20	9.33	0.05	49,170	220	9.16	9.35	26,561	1,011		3,100	56	2,000	1,900			9,836		1,400
2026-04-10	V	DE	9.29	9.44	9.16	9.28	-0.06	37,300	241	9.23	9.45	13,091	2,500		8,900	348	1,700	2,400			5,341		1,300
2026-04-09	V	DE	9.08	9.45	9.08	9.40	0.25	28,489	202	9.30	9.40	12,683	830		5,800	150	500	2,900			3,837		1,200
2026-04-08	V	DE	9.18	9.29	9.03	9.25		43,425	186	9.12	9.20	22,125	2,034		2,200	541	9,400	1,100			4,816		800
2026-04-07	V	DE	9.20	9.26	9.00	9.25	0.05	33,998	207	9.10	9.30	18,333	3,908		2,100	335	500	1,602			6,599		500
2026-04-06	V	DE	8.91	9.59	8.84	9.20	0.25	77,446	245	9.20	9.26	77,446	12,110	500	7,600	837	1,900	5,640			13,171		1,800
2026-04-02	V	DE	8.17	8.95	8.17	8.95	0.75	193,749	681	8.62	8.99	93,762	34,459	100	12,000	338	20,100	8,950			9,588		4,300
2026-04-01	V	DE	8.20	8.20	8.06	8.175	0.025	22,671	140	8.15	8.20	13,447	1,102		4,100	254	300	100			2,629		400
2026-03-31	V	DE	8.08	8.20	8.03	8.15	-0.07	17,013	126	8.15	8.18	8,827	900		2,700	30	600	990			2,369		300
2026-03-30	V	DE	8.04	8.27	7.95	8.22	0.17	1,587,771	172	7.98	8.26	1,573,946	1,200		5,300	99	400	3,100			3,017		400
2026-03-27	V	DE	7.99	8.05	7.80	8.05	0.14	25,691	126	7.95	8.05	15,839	1,603		3,400	371		1,400			2,702		300
2026-03-26	V	DE	8.04	8.05	7.90	7.91	-0.10	10,151	105	7.81	7.94	5,161	900		1,000	129	500	600			1,409		200
2026-03-25	V	DE	8.00	8.15	7.87	8.01	0.11	43,758	218	7.85	8.15	21,498	4,815		8,100	79	600	3,560			4,135		600
2026-03-24	V	DE	7.86	7.99	7.81	7.90	-0.07	15,076	107	7.81	8.00	6,088	1,200		1,200	683	400	300			4,628		100
2026-03-23	V	DE	7.81	7.98	7.81	7.97	0.16	4,634	71	7.96	8.00	2,243	200		400	144		300			1,133
2026-03-20	V	DE	7.90	8.14	7.80	7.81	-0.15	52,314	222	7.80	8.04	31,363	700		9,600	141	1,900	2,900			3,168		2,000	50
2026-03-19	V	DE	8.09	8.15	7.78	7.95	-0.20	63,217	289	7.95	8.00	35,880	2,460		5,100	112	2,900	7,410			7,518		600
2026-03-18	V	DE	8.05	8.40	7.98	8.15	0.10	72,742	396	8.14	8.39	41,916	5,100		3,100	922	9,100	3,450			6,513		600	2
2026-03-17	V	DE	7.92	8.05	7.92	8.05	0.10	38,848	233	8.00	8.05	17,531	9,400		2,800	678	4,000	1,310			2,839			50
2026-03-16	V	DE	7.99	8.09	7.90	7.95	-0.04	111,854	331	7.92	7.95	90,117	2,808		5,000	127	2,400	5,890			3,198		1,600
2026-03-13	V	DE	7.78	8.00	7.60	7.99	0.21	56,615	228	7.95	7.99	39,714	1,281		6,700	125	2,100	3,500			2,518		600
2026-03-12	V	DE	7.84	7.99	7.75	7.78	0.21	64,598	278	7.78	7.90	42,850	2,767		5,000	374	2,100	4,430			4,192		2,300
2026-03-11	V	DE	7.65	7.75	7.54	7.57	-0.13	44,006	137	7.54	7.75	31,490	1,200		1,900	263	200	1,010			2,587		200
2026-03-10	V	DE	7.67	7.74	7.62	7.70	-0.02	26,486	102	7.63	7.75	12,950	1,318		4,200	81	100	4,700			2,581		300
2026-03-09	V	DE	7.67	7.74	7.62	7.72	0.05	19,553	120	7.63	7.74	13,054	1,100	100	300	149	700	1,100			1,427		1,400
2026-03-06	V	DE	7.77	7.80	7.67	7.67	-0.10	29,811	143	7.67	7.77	20,580	700		1,700	64	300	1,000			3,111		1,300
2026-03-05	V	DE	7.71	7.80	7.70	7.77	0.07	22,689	118	7.72	7.80	13,369	500		2,200			1,170			4,604		700
2026-03-04	V	DE	7.71	7.77	7.70	7.70	-0.02	13,209	97	7.70	7.75	8,766	1,129		1,300	84	400	900			497
2026-03-03	V	DE	7.79	7.80	7.70	7.72	-0.05	7,739	92	7.71	7.77	2,488	200		1,600	120	400	600			1,739		400
2026-03-02	V	DE	7.71	7.88	7.71	7.77	0.02	26,738	156	7.75	7.80	16,301	1,100		4,500	125	1,500	1,300			925		700
2026-02-27	V	DE	7.84	7.85	7.66	7.75	0.04	27,861	194	7.71	7.75	13,344	404		4,800	219	900	2,580			2,970		2,400
2026-02-26	V	DE	7.61	7.82	7.61	7.72	0.12	35,592	229	7.65	7.76	23,968	600		3,400	298	400	3,310			2,988		100	2
2026-02-25	V	DE	7.59	7.60	7.55	7.60	0.03	27,382	139	7.60	7.63	20,442	400	600	1,600	50	100	1,200			1,403		1,400
2026-02-24	V	DE	7.59	7.61	7.52	7.55	-0.01	38,456	186	7.50	7.63	19,588	3,511	200	6,900	167	1,300	4,170			1,797		600
2026-02-23	V	DE	7.46	7.61	7.46	7.52	-0.07	24,642	135	7.52	7.60	11,271	400	7,600	1,200	63	200	1,000			1,479		1,100
2026-02-20	V	DE	7.48	7.60	7.40	7.60	0.14	53,707	194	7.51	7.60	40,701	1,100		1,800	25	400	2,788			4,594		900	2
2026-02-19	V	DE	7.43	7.52	7.42	7.46	-0.04	16,170	151	7.42	7.49	8,897	600		1,700	116	100	1,052			2,379		1,000	3
2026-02-18	V	DE	7.50	7.50	7.41	7.50	0.03	10,675	111	7.41	7.54	5,042	100		300	109	100	1,680			3,216
2026-02-17	V	DE	7.49	7.55	7.40	7.47	-0.01	23,954	197	7.45	7.60	17,279	682		1,800	38	400	2,000			1,119		300
2026-02-13	V	DE	7.33	7.48	7.31	7.36	0.04	16,931	132	7.36	7.49	8,207	300		1,500	10	400	2,080			4,288
2026-02-12	V	DE	7.42	7.48	7.32	7.32	-0.10	19,008	134	7.32	7.47	9,235	800		2,700	104	500	2,000			3,463
2026-02-11	V	DE	7.42	7.48	7.31	7.46	0.04	19,453	115	7.39	7.48	10,853	700		2,700	80	200	1,600			2,592		400
2026-02-10	V	DE	7.44	7.50	7.35	7.48	-0.01	26,128	129	7.42	7.50	16,939	601		2,300	15	300	2,600			3,267		100	5
2026-02-09	V	DE	7.29	7.54	7.29	7.49	0.19	48,196	201	7.41	7.59	35,293	1,300	200	3,600	16	300	2,100			3,514		1,000
2026-02-06	V	DE	7.18	7.43	7.18	7.30	0.10	40,306	168	7.25	7.30	29,946	1,901		700	95	1,400	1,800			2,255		1,700
2026-02-05	V	DE	7.23	7.23	7.16	7.20	-0.04	5,518	67	7.20	7.23	3,863	100		600			100			333		400	1
2026-02-04	V	DE	7.17	7.24	7.11	7.24	0.14	17,813	106	7.23	7.29	11,673	300		1,100	111		2,100			2,372
2026-02-03	V	DE	7.14	7.20	7.10	7.17	0.06	18,104	99	7.11	7.17	13,397	301		700	83		2,900			466		200
2026-02-02	V	DE	7.05	7.19	7.05	7.11	0.05	16,735	115	7.10	7.14	11,418	200		1,400	55		1,083			2,092		300
2026-01-30	V	DE	7.11	7.19	7.05	7.11		25,546	170	7.05	7.11	13,571	500	200	4,300	37	200	3,610			2,315		200	1
2026-01-29	V	DE	7.04	7.18	7.04	7.10	0.06	13,463	114	7.10	7.18	6,223	713	600	1,700	96		1,100			2,645			2
2026-01-28	V	DE	7.23	7.23	7.04	7.17	-0.06	18,512	140	7.03	7.20	10,132	200		1,000	166		1,300			5,133		100
2026-01-27	V	DE	7.04	7.34	7.01	7.23	0.20	59,201	191	7.21	7.23	40,334	8,400		3,400	55	100	4,200			1,430		700
2026-01-26	V	DE	7.00	7.08	7.00	7.03	0.01	48,338	172	7.02	7.05	43,514	639	100	600	26	400	300			1,052		1,500
2026-01-23	V	DE	7.03	7.04	7.00	7.02	-0.01	22,771	108	7.01	7.03	18,087	328		300	181		2,200			767		700	1
2026-01-22	V	DE	7.03	7.03	7.00	7.03	-0.01	22,440	92	7.00	7.03	19,271	500		400	111	200				466		1,200
2026-01-21	V	DE	7.02	7.04	7.00	7.04	0.02	24,376	118	7.00	7.04	16,640	1,555		1,500	96	300	2,000			639		1,300
2026-01-20	V	DE	7.00	7.05	7.00	7.02		36,360	140	7.01	7.03	27,346	1,413		2,200	253		2,100			2,136		700
2026-01-19	V	DE	7.03	7.03	6.97	7.02		28,551	160	7.00	7.02	18,518	243		1,700	72	1,300	1,100			2,239		2,600	2
2026-01-16	V	DE	7.01	7.09	7.00	7.02	0.02	52,021	172	6.99	7.02	42,572	1,000		1,400	281	700	3,101			1,809		700