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
2026-02-09	V	DLP	0.40	0.40	0.37	0.37	-0.01	211,558	120	0.365	0.40	78,750	36,100	24,488	7,000	2,520	7,500	34,500			10,500		10,000
2026-02-06	V	DLP	0.39	0.39	0.365	0.38	0.005	110,994	50	0.365	0.40	55,198	10,996	16,500	5,000	500		22,000			300		500
2026-02-05	V	DLP	0.395	0.395	0.365	0.37	-0.03	156,453	52	0.365	0.39	38,380	21,234	15,000	14,000			17,500			7,839
2026-02-04	V	DLP	0.415	0.415	0.39	0.39	-0.01	129,859	34	0.385	0.415	64,803	17,000		22,000	248		25,000			608
2026-02-03	V	DLP	0.415	0.415	0.38	0.40		99,084	30	0.38	0.415	52,142	516	1,000	5,000			1,500			38,926
2026-02-02	V	DLP	0.40	0.41	0.40	0.405	-0.005	78,447	51	0.38	0.42	47,121	14,876	1,000	4,500	1,280	500	3,500			670		5,000
2026-01-30	V	DLP	0.37	0.41	0.36	0.41	0.035	314,242	145	0.38	0.41	192,081	52,700	11,000	30,000	340		10,500			7,070		10,500
2026-01-29	V	DLP	0.41	0.41	0.355	0.375	-0.035	474,143	152	0.365	0.42	187,305	41,500	46,000	34,500	2,972		62,000			44,916		18,000
2026-01-28	V	DLP	0.425	0.425	0.395	0.40		161,039	68	0.395	0.43	23,657	17,600	12,500	57,000	383	1,500	39,000			1,599		7,000
2026-01-27	V	DLP	0.39	0.41	0.385	0.40	0.025	219,882	135	0.38	0.41	70,100	23,250	13,500	36,000	2,682	500	61,500			1,801		9,500
2026-01-26	V	DLP	0.455	0.455	0.375	0.39	-0.065	799,541	274	0.38	0.45	515,397	52,244	50,900	60,000		5,500	68,500			31,037		11,000
2026-01-23	V	DLP	0.43	0.455	0.40	0.455	0.0275	362,842	191	0.445	0.455	195,983	29,098	17,000	57,000	2,800	10,500	48,500			961		1,000
2026-01-22	V	DLP	0.415	0.43	0.39	0.4275	0.0075	1,039,292	251	0.425	0.43	493,766	50,202	67,500	69,000	2,117	1,500	118,500			82,432		10,000	125,000
2026-01-21	V	DLP	0.42	0.42	0.395	0.42	0.025	69,577	28	0.41	0.44	47,359	3,718	2,000	500						15,000		1,000
2026-01-20	V	DLP	0.41	0.425	0.39	0.395	-0.015	261,547	82	0.395	0.455	142,500	16,900	39,000	14,000	963	1,500	21,000			20,934		4,500
2026-01-19	V	DLP	0.455	0.455	0.41	0.41	-0.03	146,782	83	0.40	0.455	61,341	15,260	21,517	16,000	500	1,500	7,500			2,164
2026-01-16	V	DLP	0.45	0.455	0.42	0.44		197,148	88	0.44	0.455	84,671	31,900	23,050	26,500	475	1,000	27,500			2,052
2026-01-15	V	DLP	0.415	0.45	0.41	0.44	0.025	121,553	73	0.44	0.45	57,300	11,000	12,500	17,500	520	1,500	20,418			495
2026-01-14	V	DLP	0.44	0.45	0.41	0.42	-0.01	284,495	105	0.40	0.445	97,495	30,500	11,500	37,500			40,500			58,500		5,500
2026-01-13	V	DLP	0.43	0.45	0.41	0.43		212,154	83	0.40	0.45	61,913	14,500	12,500	21,000	250		31,000			20,726		8,000
2026-01-12	V	DLP	0.425	0.43	0.405	0.425	0.01	173,771	88	0.405	0.43	93,913	22,500	2,000	28,000		500	11,500			2,617		12,000
2026-01-09	V	DLP	0.385	0.42	0.385	0.42	0.03	158,875	58	0.40	0.43	112,148	8,636		18,500	747	500	16,000			966		1,000
2026-01-08	V	DLP	0.40	0.40	0.38	0.39		272,551	69	0.39	0.40	107,950	25,400	43,000	32,000	701		11,500			52,000
2026-01-07	V	DLP	0.42	0.425	0.39	0.39	-0.015	253,075	87	0.39	0.43	107,830	15,780	43,000	24,500	842		40,000			1,430		18,000
2026-01-06	V	DLP	0.455	0.455	0.385	0.405	0.035	875,450	289	0.40	0.42	308,958	69,387	44,000	98,000	400	15,000	102,000			186,835		38,500
2026-01-05	V	DLP	0.34	0.38	0.34	0.37	0.045	777,124	287	0.36	0.39	206,296	94,701	58,200	92,000	173	13,000	78,000			149,928		15,000	3,000
2026-01-02	V	DLP	0.325	0.35	0.325	0.325	-0.005	136,430	63	0.31	0.395	55,510	12,920	19,500	17,000		10,000	18,500					3,000
2025-12-31	V	DLP	0.355	0.355	0.30	0.325	-0.015	368,494	134	0.31	0.39	155,629	15,758	64,800	50,500		5,500	68,000			3,807		4,000
2025-12-30	V	DLP	0.35	0.38	0.31	0.34	-0.005	813,902	307	0.335	0.36	270,877	79,988	224,225	72,000	15,550	4,199	107,539			7,446		30,000
2025-12-29	V	DLP	0.30	0.35	0.29	0.345	0.04	684,318	146	0.345	0.37	527,403	37,494	44,000	22,000	200		21,904			5,739		25,000
2025-12-24	V	DLP	0.305	0.305	0.30	0.30	0.005	66,500	23	0.29	0.305	16,000	2,000	28,500	2,000	1,000	4,500	12,500
2025-12-23	V	DLP	0.29	0.30	0.29	0.30	0.005	12,500	8	0.27	0.31	8,500		3,000							500
2025-12-22	V	DLP	0.305	0.305	0.29	0.30		45,039	15	0.27	0.31	29,899	4,500					2,000			7,640		1,000
2025-12-19	V	DLP	0.30	0.30	0.30	0.30		69,418	15	0.295	0.31	50,006	10,012	7,000									2,000
2025-12-18	V	DLP	0.30	0.30	0.30	0.30	0.01	120,559	46	0.295	0.31	76,000	10,000	9,000	4,500	250		11,500			309		9,000
2025-12-17	V	DLP				0.29				0.27	0.31
2025-12-16	V	DLP	0.295	0.30	0.29	0.295	0.01	124,642	26	0.27	0.31	118,504	1,508	500	4,000
2025-12-15	V	DLP	0.30	0.30	0.28	0.285	-0.005	272,627	67	0.27	0.285	146,069	37,108	19,950	36,000		500	33,000
2025-12-12	V	DLP	0.30	0.3025	0.29	0.29		114,368	80	0.295	0.32	15,001	41,000	18,000	13,000	2,500		16,000			367		8,000
2025-12-11	V	DLP	0.30	0.32	0.29	0.30	0.025	263,570	55	0.295	0.30	85,737	5,182	13,000	79,500			55,500			22,151
2025-12-10	V	DLP	0.26	0.28	0.26	0.28	0.005	36,669	15	0.25	0.28	3,669	3,500	12,000	2,000			15,500
2025-12-09	V	DLP	0.28	0.295	0.26	0.29	0.03	63,790	35	0.26	0.30	18,309	500	4,000	31,000	100		4,500			1,881		3,500
2025-12-08	V	DLP	0.295	0.30	0.255	0.26	-0.025	179,226	73	0.25	0.30	67,000	10,000	3,000	36,500		1,500	14,000			31,726		15,500
2025-12-05	V	DLP	0.30	0.30	0.265	0.30		224,656	64	0.26	0.30	79,506	16,500	19,000	42,000	2,000	1,000	33,000			850		30,000
2025-12-04	V	DLP	0.275	0.30	0.25	0.30	0.03	480,284	86	0.29	0.30	343,213	13,142	18,500	47,000			44,000			13,329
2025-12-03	V	DLP	0.275	0.28	0.235	0.275		226,174	63	0.265	0.275	103,393	11,286	37,500	9,500			35,500			495		28,500
2025-12-02	V	DLP	0.28	0.295	0.275	0.28	-0.015	135,155	28	0.27	0.28	104,875	16,580		5,000			8,500
2025-12-01	V	DLP	0.295	0.295	0.28	0.29	0.005	21,340	10	0.275	0.285	2,500	1,000	7,000				10,500			70
2025-11-28	V	DLP	0.295	0.30	0.28	0.285		118,295	29	0.285	0.29	68,000	6,000	8,000	7,000			20,000			9,295
2025-11-27	V	DLP	0.29	0.29	0.28	0.285	0.01	42,510	10	0.285	0.30	27,510		7,000				8,000
2025-11-26	V	DLP	0.30	0.305	0.275	0.295	0.025	6,711	6	0.285	0.30	4,000			2,000	415					296
2025-11-25	V	DLP	0.29	0.31	0.27	0.275	-0.005	201,745	39	0.27	0.29	128,495	24,500	7,500	9,000			31,500
2025-11-24	V	DLP	0.31	0.31	0.26	0.28	-0.02	701,920	136	0.27	0.325	502,703	59,922	19,500	22,000	625	7,500	70,000			1,070		18,500
2025-11-21	V	DLP	0.28	0.31	0.28	0.30		178,421	42	0.305	0.325	135,621	13,000		7,500			15,000			7,000
2025-11-20	V	DLP	0.30	0.30	0.30	0.30	-0.005	30,340	6	0.27	0.30	13,390									16,950
2025-11-19	V	DLP	0.295	0.295	0.295	0.295	-0.01	20,000	5	0.26	0.30		1,500	7,000	4,500			7,000
2025-11-18	V	DLP	0.315	0.315	0.30	0.305	0.015	72,500	22	0.295	0.30	15,500	11,500	500	13,000			14,000					18,000
2025-11-17	V	DLP	0.29	0.295	0.29	0.29	-0.005	76,482	32	0.29	0.335	30,953	21,000	7,000	4,500		1,000	9,000			3,000
2025-11-14	V	DLP	0.30	0.31	0.295	0.295	-0.02	121,637	30	0.27	0.29	83,573	11,146	6,500	7,000	500		6,500			500		5,500
2025-11-13	V	DLP	0.315	0.32	0.31	0.315	0.025	35,400	16	0.29	0.315	24,000	1,000	2,000	8,000						400
2025-11-12	V	DLP	0.30	0.315	0.29	0.29	0.005	141,001	45	0.285	0.31	105,000	13,500	8,000				14,000			501
2025-11-11	V	DLP	0.305	0.305	0.285	0.295	-0.015	22,581	15	0.28	0.31	14,000	4,000	500	1,000			3,000			75
2025-11-10	V	DLP	0.295	0.31	0.29	0.31	0.015	247,475	55	0.29	0.31	126,920	2,840	500	500			500			81,715		9,500