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
2021-04-15	V	DEFN	0.37	0.38	0.355	0.355	-0.015	291,681	188	0.355	0.365	64,432	162,000	10,600	3,000		1,000	45,886			4,763
2021-04-14	V	DEFN	0.38	0.39	0.35	0.37	0.01	564,222	198	0.345	0.39	347,754	60,000	12,500	61,000		14,500	65,830			2,237
2021-04-13	V	DEFN	0.34	0.39	0.34	0.365	0.035	1,719,893	368	0.35	0.365	886,979	205,000	8,000	34,500	300	323,500	153,886			80,913
2021-04-12	V	DEFN	0.32	0.345	0.29	0.325	-0.055	1,636,284	552	0.325	0.34	729,204	382,500	52,000	69,000	530	95,000	297,600			9,862
2021-04-09	V	DEFN	0.40	0.405	0.36	0.39	0.02	650,231	214	0.38	0.39	206,117	142,500	59,500	16,500		39,500	60,500			88,283
2021-04-08	V	DEFN	0.405	0.405	0.37	0.37	-0.01	553,031	187	0.375	0.385	114,143	140,500	21,500	18,500	75	49,000	60,500			147,813
2021-04-07	V	DEFN	0.405	0.41	0.38	0.40		326,559	179	0.375	0.405	172,841	28,500	33,300	13,000		22,000	38,000			12,918
2021-04-06	V	DEFN	0.40	0.41	0.39	0.40	0.005	246,596	120	0.39	0.40	168,831	2,000	10,000	500			3,000			59,095
2021-04-05	V	DEFN	0.40	0.405	0.385	0.40		192,520	139	0.39	0.40	58,044	51,000	16,900			500	16,500			42,576
2021-04-01	V	DEFN	0.415	0.42	0.39	0.40	-0.005	322,159	172	0.39	0.40	104,265	30,500	7,500	3,500		31,000	21,343			64,050
2021-03-31	V	DEFN	0.40	0.415	0.39	0.405	0.005	424,245	201	0.39	0.42	188,121	27,000	500	3,000		6,000	12,912			156,261
2021-03-30	V	DEFN	0.425	0.43	0.395	0.42		547,585	220	0.40	0.42	224,143	181,000	27,280	13,500		2,500	39,500			59,662
2021-03-29	V	DEFN	0.435	0.46	0.42	0.42	-0.02	242,153	111	0.42	0.43	115,731	23,500	12,500	9,500		500	26,000			29,422
2021-03-26	V	DEFN	0.44	0.47	0.43	0.46	0.02	286,303	107	0.44	0.46	84,325	80,000	19,500	38,500			21,000			2,977
2021-03-25	V	DEFN	0.43	0.47	0.42	0.43	-0.02	376,756	164	0.43	0.44	186,221	110,000	16,800	22,500	200		37,220			3,815
2021-03-24	V	DEFN	0.50	0.50	0.45	0.45	-0.045	313,780	168	0.45	0.46	167,924	71,000	11,550	27,500			25,850			9,456
2021-03-23	V	DEFN	0.53	0.55	0.47	0.50		732,354	337	0.48	0.50	330,580	165,500	38,725	57,500	500	18,500	79,141			38,707
2021-03-22	V	DEFN	0.46	0.51	0.45	0.50	0.08	794,766	272	0.46	0.50	511,383	97,000	26,500	53,000	300	4,500	59,000			43,037
2021-03-19	V	DEFN	0.42	0.46	0.415	0.435	-0.015	496,884	211	0.42	0.45	255,544	100,500	17,500	21,000		7,000	83,300			11,301
2021-03-18	V	DEFN	0.485	0.485	0.44	0.44	-0.045	414,397	214	0.45	0.46	162,744	113,000	31,000	39,000		500	63,025			5,128
2021-03-17	V	DEFN	0.475	0.495	0.465	0.485	0.025	648,842	156	0.47	0.485	537,435	40,500	30,000	5,500		3,000	23,420			7,985
2021-03-16	V	DEFN	0.45	0.475	0.445	0.45	-0.01	240,294	98	0.45	0.475	156,343	36,500	7,500			500	34,500			4,951
2021-03-15	V	DEFN	0.475	0.475	0.395	0.46	-0.01	1,309,803	377	0.44	0.46	595,115	367,000	43,500	20,500		2,500	262,492			15,668
2021-03-12	V	DEFN	0.47	0.48	0.46	0.47	0.01	185,220	125	0.46	0.47	97,576	26,500	17,600	14,500		3,500	21,600			3,042
2021-03-11	V	DEFN	0.45	0.47	0.44	0.47	0.02	292,746	113	0.45	0.47	99,216	109,000	21,000	39,500			12,000			11,971
2021-03-10	V	DEFN	0.48	0.485	0.45	0.45	-0.01	546,800	208	0.44	0.45	362,377	86,500	12,000	22,000		2,000	55,000			6,403
2021-03-09	V	DEFN	0.43	0.47	0.40	0.46	0.05	539,706	235	0.46	0.47	320,925	138,500	12,680	17,500			45,400			4,191
2021-03-08	V	DEFN	0.425	0.43	0.38	0.41	-0.01	794,941	327	0.395	0.415	372,092	172,000	23,000	70,000	4,000	8,500	131,503			11,163
2021-03-05	V	DEFN	0.435	0.45	0.36	0.42	-0.015	999,051	452	0.415	0.42	627,150	154,500	33,010	22,500	1,500	24,000	119,071			16,618
2021-03-04	V	DEFN	0.52	0.52	0.415	0.435	-0.085	1,156,601	604	0.43	0.45	403,817	303,000	61,000	144,500	8,000	12,500	196,550			26,537
2021-03-03	V	DEFN	0.51	0.52	0.49	0.50	0.005	420,997	249	0.49	0.52	229,714	51,500	20,500	19,500		1,500	88,370			8,148
2021-03-02	V	DEFN	0.485	0.53	0.485	0.495	0.01	566,056	229	0.49	0.495	402,928	11,000	17,000	40,000	1,790	2,000	57,560			33,567
2021-03-01	V	DEFN	0.56	0.56	0.48	0.485	-0.045	949,090	517	0.48	0.485	454,121		19,300	86,000	350	3,500	349,152			35,387
2021-02-26	V	DEFN	0.57	0.59	0.52	0.52	-0.07	1,043,185	420	0.52	0.56	589,701	172,500	70,250	45,000	400	8,000	147,974			7,950
2021-02-25	V	DEFN	0.62	0.64	0.56	0.59	-0.04	995,632	465	0.57	0.59	431,923	176,500	46,000	64,500	2,519	30,000	133,707			109,826
2021-02-24	V	DEFN	0.60	0.64	0.57	0.63	0.03	1,092,821	470	0.61	0.63	687,932	153,500	31,500	38,500	3,128	5,500	150,726			21,209
2021-02-23	V	DEFN	0.63	0.65	0.54	0.60	-0.03	1,391,699	854	0.60	0.62	767,458	270,500	48,209	85,500	2,300	3,600	179,763			29,987
2021-02-22	V	DEFN	0.64	0.70	0.63	0.63	-0.01	2,718,930	1,470	0.63	0.65	1,089,053	670,350	172,750	201,000	3,583	13,500	468,493			79,278
2021-02-19	V	DEFN	0.60	0.65	0.59	0.64	0.05	1,902,070	677	0.63	0.64	1,108,615	362,500	57,345	70,000	1,998	31,000	256,200			11,908
2021-02-18	V	DEFN	0.63	0.64	0.57	0.59	-0.05	2,014,482	947	0.58	0.59	1,118,620	550,000	70,980	35,500	492	9,500	179,292			45,917
2021-02-17	V	DEFN	0.72	0.73	0.63	0.64	-0.08	1,883,580	900	0.64	0.65	770,758	453,120	115,070	163,500	1,885	6,500	339,466			23,505
2021-02-16	V	DEFN	0.59	0.75	0.59	0.72	0.13	3,095,086	1,576	0.71	0.73	1,495,509	485,000	152,765	156,000	6,610	98,500	674,811			20,919
2021-02-12	V	DEFN	0.60	0.64	0.53	0.59	0.01	1,771,635	678	0.57	0.59	957,823	255,500	166,200	121,000		13,000	218,539			35,545
2021-02-11	V	DEFN	0.47	0.58	0.47	0.58	0.135	2,757,767	808	0.58	0.59	1,727,251	362,000	88,050	187,000	530	81,500	300,422			9,015
2021-02-10	V	DEFN	0.42	0.46	0.42	0.445	0.04	1,327,164	321	0.445	0.45	788,752	272,000	62,500	41,500		1,000	157,400			4,012
2021-02-09	V	DEFN	0.43	0.445	0.40	0.405	-0.005	732,938	198	0.40	0.41	322,988	192,500	46,000	63,000		5,020	99,700			3,730
2021-02-08	V	DEFN	0.37	0.41	0.37	0.41	0.05	834,199	233	0.41	0.415	517,490	125,000	29,250	41,000		3,000	101,071			16,768
2021-02-05	V	DEFN	0.36	0.375	0.35	0.37	0.015	556,826	145	0.355	0.37	361,932	81,000	28,000	25,500			44,240			14,154
2021-02-04	V	DEFN	0.38	0.39	0.35	0.36	-0.02	624,971	172	0.35	0.36	384,771	100,500	8,500	45,500		4,500	46,200			23,300
2021-02-03	V	DEFN	0.405	0.41	0.37	0.38	-0.02	620,041	152	0.38	0.39	416,792	92,000	10,700	24,000			54,500			21,899
2021-02-02	V	DEFN	0.43	0.44	0.40	0.40	-0.01	339,729	123	0.40	0.415	153,865	95,500	14,700	19,000			44,380			12,284
2021-02-01	V	DEFN	0.375	0.44	0.375	0.43	0.05	756,626	204	0.41	0.43	413,258	114,000	62,000	65,000		34,500	64,050			3,818
2021-01-29	V	DEFN	0.405	0.405	0.38	0.39	-0.015	431,795	160	0.38	0.39	162,024	85,500	45,000	53,000		9,000	76,000			1,271
2021-01-28	V	DEFN	0.39	0.415	0.385	0.415	0.005	564,570	133	0.39	0.415	338,775	65,500	31,500	31,500	630	31,500	63,272			1,893
2021-01-27	V	DEFN	0.425	0.43	0.375	0.41	-0.03	1,494,506	354	0.405	0.41	660,116	364,500	88,500	104,500		76,500	197,349			3,041
2021-01-26	V	DEFN	0.46	0.49	0.43	0.455	0.01	1,405,931	392	0.44	0.455	659,539	341,000	97,636	85,500		4,500	213,015			4,462
2021-01-25	V	DEFN	0.43	0.46	0.405	0.445	0.03	1,665,626	453	0.445	0.45	928,106	324,000	69,886	142,500	400	3,500	194,043			2,941
2021-01-22	V	DEFN	0.395	0.415	0.39	0.415	0.02	1,484,329	254	0.41	0.415	891,950	180,000	25,900	66,500	600	171,500	144,200			3,679
2021-01-21	V	DEFN	0.39	0.40	0.385	0.395	0.005	861,123	227	0.395	0.40	553,000	199,600	32,000	19,500		9,000	45,500			2,523
2021-01-20	V	DEFN	0.375	0.39	0.365	0.39	0.03	971,722	174	0.385	0.40	736,688	109,000	38,500	31,000			53,467			3,067
2021-01-19	V	DEFN	0.38	0.39	0.35	0.365	-0.005	704,949	155	0.36	0.365	428,123	119,000	26,500	25,500		30,000	72,700			2,126
2021-01-18	V	DEFN	0.38	0.38	0.36	0.38		676,243	110	0.36	0.38	374,808	102,000	56,500	47,000	19,500	27,500	48,543			61