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
2021-04-14	V	DSV	2.21	2.27	2.17	2.23	0.06	325,375	1,211	2.17	2.24	150,065	64,607	3,700	14,500	4,600	57,600	15,800			12,103		1,000
2021-04-13	V	DSV	2.23	2.27	2.17	2.17	0.03	574,619	1,249	2.15	2.18	296,677	84,100	250	19,000		151,000	15,414			5,378
2021-04-12	V	DSV	2.29	2.29	2.13	2.14	-0.13	893,849	1,874	2.14	2.15	524,206	159,190	2,000	12,400		156,200	31,222			7,511
2021-04-09	V	DSV	2.28	2.34	2.25	2.27	-0.05	548,176	1,312	2.26	2.28	298,191	104,984	50	11,900		114,272	10,358			7,116
2021-04-08	V	DSV	2.27	2.33	2.245	2.32	0.09	932,958	1,638	2.32	2.33	453,670	139,591	1,500	38,500		264,600	24,406			8,681
2021-04-07	V	DSV	2.28	2.31	2.20	2.23	-0.04	590,827	1,271	2.22	2.26	352,431	79,439		17,900	183	120,000	15,030			4,619
2021-04-06	V	DSV	2.23	2.34	2.215	2.23	0.01	840,484	1,760	2.21	2.27	334,566	214,481		31,200	336	223,936	15,642			18,132
2021-04-05	V	DSV	2.35	2.37	2.20	2.22	-0.11	721,516	1,567	2.21	2.22	296,772	140,436		21,400	120	209,200	26,747			25,816
2021-04-01	V	DSV	2.21	2.38	2.19	2.33	0.13	1,362,999	2,519	2.20	2.35	681,525	213,858	6,050	48,200	936	303,125	48,738			25,867
2021-03-31	V	DSV	2.06	2.25	2.06	2.20	0.14	1,468,763	3,657	2.19	2.25	677,817	217,234	18,400	55,400	450	332,070	63,516			96,026
2021-03-30	V	DSV	2.08	2.08	2.05	2.06	-0.04	1,106,073	1,477	2.02	2.06	399,413	209,474	15,972	163,200		121,241	110,211			86,562
2021-03-29	V	DSV	2.12	2.15	2.07	2.10	-0.02	533,908	1,584	2.09	2.12	229,122	111,916	3,500	19,700	3,700	117,000	44,677			4,193
2021-03-26	V	DSV	2.07	2.15	2.07	2.12	0.05	723,933	2,046	2.11	2.12	396,524	141,273	5,194	14,100	3,300	127,000	13,350			21,192		400
2021-03-25	V	DSV	2.07	2.15	2.05	2.07	-0.03	1,423,893	2,037	2.07	2.15	697,828	241,300	16,200	113,900	8,300	191,550	128,133			19,572		900
2021-03-24	V	DSV	2.16	2.19	2.10	2.10	-0.05	813,772	1,590	2.08	2.11	404,802	86,573	4,756	43,400	100	188,100	77,252			8,569		100
2021-03-23	V	DSV	2.23	2.23	2.15	2.15	-0.06	1,286,722	1,601	2.15	2.16	505,512	174,271	52,800	150,000	11,100	262,400	117,740			12,499
2021-03-22	V	DSV	2.23	2.34	2.19	2.21	-0.17	1,516,206	3,966	2.18	2.24	708,675	229,564	30,000	53,900	9,700	307,500	100,958			34,709		1,300
2021-03-19	V	DSV	2.13	2.44	2.02	2.38	0.23	24,681,848	12,588	2.24	2.38	21,608,760	879,142	75,940	87,900	347,359	1,023,300	464,485			148,950		3,500
2021-03-18	V	DSV	2.21	2.22	2.13	2.15	-0.09	2,852,654	8,395	2.14	2.21	1,264,939	293,644	50,200	79,000	13,900	806,600	190,921			95,850
2021-03-17	V	DSV	2.19	2.26	2.08	2.26	0.11	2,381,958	7,152	2.23	2.27	1,074,567	351,046	38,400	57,200	10,945	594,700	145,393			94,197		1,200
2021-03-16	V	DSV	2.18	2.24	2.11	2.14	-0.07	2,625,936	6,707	2.13	2.25	1,188,793	312,140	38,800	2,400	20,200	810,616	188,749			46,018		100
2021-03-15	V	DSV	2.15	2.27	2.02	2.21	0.07	4,254,502	11,345	2.17	2.22	1,687,738	547,666	44,195	224,600	47,057	1,137,100	291,114			148,119		21,800
2021-03-12	V	DSV	2.05	2.18	2.05	2.11	-0.04	1,286,399	3,691	2.11	2.15	537,221	219,735	38,100	38,700	17,800	272,300	40,286			78,237		700
2021-03-11	V	DSV	2.15	2.25	2.06	2.15	0.07	1,230,444	3,388	2.15	2.23	623,358	132,200	25,700	61,800	14,415	224,353	54,654			76,754
2021-03-10	V	DSV	2.00	2.12	1.96	2.08	0.13	1,182,829	3,204	2.05	2.10	667,217	175,500	20,500	39,900	8,235	206,500	47,039			11,338		4,400
2021-03-09	V	DSV	2.00	2.09	1.90	1.95	0.12	2,988,796	5,646	1.96	1.98	1,186,114	426,556	71,200	133,100	16,791	520,818	67,664			523,631		11,700
2021-03-08	V	DSV	1.99	1.99	1.83	1.83	-0.08	1,235,028	2,984	1.82	1.85	717,254	234,730	24,600	29,800	8,650	152,953	40,159			18,662		100
2021-03-05	V	DSV	1.96	1.97	1.78	1.91	-0.03	2,397,072	4,424	1.91	1.93	1,232,629	384,990	21,920	110,627	14,279	414,978	88,212			101,232		12,600
2021-03-04	V	DSV	2.12	2.19	1.89	1.94	-0.21	2,164,476	4,608	1.92	1.94	1,068,238	313,283	26,677	59,300	2,738	531,420	63,750			70,967
2021-03-03	V	DSV	2.20	2.30	2.13	2.13	-0.16	1,589,427	3,265	2.13	2.19	906,691	219,000	8,902	26,300	100	344,946	44,508			32,779
2021-03-02	V	DSV	2.13	2.39	2.13	2.26	0.12	1,090,888	3,644	2.25	2.30	721,334	75,300	21,605	23,500	7,908	178,876	38,500			7,455		9,100
2021-03-01	V	DSV	2.39	2.45	2.12	2.14	-0.19	1,044,882	2,891	2.13	2.17	770,735		18,160	36,500	7,052	141,100	46,970			18,592		4,400
2021-02-26	V	DSV	2.32	2.41	2.17	2.33	-0.16	2,214,552	4,953	2.29	2.40	1,209,563	270,780	6,855	61,600	4,675	499,943	101,867			37,266		4,600
2021-02-25	V	DSV	2.65	2.74	2.485	2.49	-0.19	1,532,664	3,556	2.48	2.49	858,064	219,800	4,829	25,200	3,539	311,882	50,105			53,445		5,200
2021-02-24	V	DSV	2.60	2.70	2.56	2.68	0.03	1,293,682	3,289	2.66	2.70	677,316	197,128	11,585	42,100	7,624	238,248	77,688			30,009		8,800
2021-02-23	V	DSV	2.60	2.71	2.30	2.65		1,668,654	4,251	2.63	2.66	972,570	290,565	4,533	45,100	5,870	265,137	47,856			29,015		6,100
2021-02-22	V	DSV	2.55	2.74	2.53	2.65	0.16	2,235,959	5,411	2.65	2.69	1,361,172	353,845	8,706	55,000	7,732	335,931	73,084			32,648		6,200
2021-02-19	V	DSV	2.25	2.51	2.25	2.49	0.215	2,931,302	6,240	2.40	2.50	1,683,023	459,145	38,788	49,100	26,290	509,243	62,510			57,945		15,300
2021-02-18	V	DSV	2.25	2.30	2.21	2.275	0.025	1,026,550	3,191	2.24	2.28	621,137	128,094	15,100	48,800	8,460	135,986	37,412			10,585		3,300
2021-02-17	V	DSV	2.20	2.28	2.17	2.25		1,195,914	2,905	2.22	2.25	735,075	169,800	3,000	21,700	500	194,186	54,941			16,261
2021-02-16	V	DSV	2.16	2.27	2.14	2.25	0.02	2,845,670	6,212	2.20	2.25	1,670,932	370,668	4,300	92,800	2,140	459,132	124,382			110,618		3,300
2021-02-12	V	DSV	2.24	2.29	2.20	2.23	0.03	1,524,571	3,345	2.22	2.24	771,920	199,327	2,275	38,700	2,565	290,181	69,869			133,797		300
2021-02-11	V	DSV	2.20	2.26	2.09	2.20	-0.05	1,573,571	3,941	2.20	2.24	993,619	195,121	2,966	18,900	65	229,452	90,648			38,304
2021-02-10	V	DSV	2.20	2.25	2.19	2.25	0.03	1,466,560	3,616	2.21	2.25	621,808	126,867	1,443	14,700	150	628,362	30,009			41,356		1,000
2021-02-09	V	DSV	2.22	2.30	2.13	2.22	-0.01	1,579,648	3,270	2.17	2.22	920,088	175,555	2,000	22,000	11,020	225,781	56,929			163,611		300
2021-02-08	V	DSV	2.11	2.24	2.08	2.23	0.15	3,416,255	5,402	2.20	2.23	2,286,041	316,667	4,775	43,824	4,328	537,200	91,051			91,393		300
2021-02-05	V	DSV	2.07	2.12	1.99	2.08	0.08	1,626,970	4,305	2.05	2.08	812,553	225,900	1,716	33,100	6,400	360,800	70,797			103,106
2021-02-04	V	DSV	1.89	2.01	1.86	2.00	0.05	2,140,333	6,245	1.97	2.00	1,046,219	235,700	2,500	36,500	5,500	580,806	79,020			132,733		1,600
2021-02-03	V	DSV	1.96	1.985	1.92	1.95	-0.03	862,045	1,752	1.94	1.95	390,940	99,965	8,120	15,900	350	188,200	47,025			64,569
2021-02-02	V	DSV	1.90	2.00	1.85	1.98	-0.16	2,731,472	5,279	1.95	1.98	1,519,113	244,176	46,525	67,400	8,831	591,900	183,116			46,537		1,300
2021-02-01	V	DSV	2.13	2.40	2.05	2.14	0.29	4,576,899	8,663	2.12	2.14	2,970,040	625,285	14,625	109,800	3,186	507,500	277,548			63,309		1,000
2021-01-29	V	DSV	2.00	2.00	1.82	1.85	0.05	2,968,530	5,462	1.85	1.89	1,716,954	306,300	37,125	146,400	4,751	413,800	181,181			144,598		9,100
2021-01-28	V	DSV	1.82	2.04	1.77	1.80	0.14	2,927,855	5,637	1.80	1.85	1,693,158	396,600	13,075	72,600	2,670	344,847	299,531			84,135		700
2021-01-27	V	DSV	1.65	1.835	1.60	1.66	-0.03	1,307,634	2,376	1.66	1.68	787,819	168,800	7,100	51,900	1,698	171,300	81,675			32,173
2021-01-26	V	DSV	1.76	1.76	1.68	1.69	-0.02	413,895	886	1.68	1.72	197,923	85,480		17,300	80	86,000	20,793			5,419		400
2021-01-25	V	DSV	1.80	1.81	1.695	1.73	-0.08	1,019,529	1,805	1.71	1.75	615,325	149,181	3,600	33,500	900	145,900	59,776			9,886		100
2021-01-22	V	DSV	1.77	1.87	1.75	1.80	-0.08	741,252	1,945	1.80	1.82	461,703	65,581	7,650	26,100	4,500	134,489	33,950			6,019		300
2021-01-21	V	DSV	1.88	1.90	1.80	1.90		719,820	1,854	1.86	1.90	395,362	142,200	2,700	22,700	225	118,000	28,600			9,031
2021-01-20	V	DSV	1.80	1.93	1.77	1.90	0.13	1,219,739	2,517	1.90	1.92	717,027	106,707	13,900	10,200	100	303,900	34,916			29,989		100
2021-01-19	V	DSV	1.78	1.80	1.68	1.79	0.07	1,045,052	2,750	1.74	1.79	503,228	161,672	1,210	25,600	1,860	228,400	54,800			50,417
2021-01-18	V	DSV	1.75	1.78	1.60	1.72	-0.04	673,154	940	1.72	1.74	372,319	143,900		31,600	950	29,500	69,219			25,612