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
2020-07-08	V	DSV	1.23	1.26	1.17	1.20		1,203,049	996	1.18	1.21	746,682	237,600	41,099	83,700	1,624	59,900	20,765			7,779		200
2020-07-07	V	DSV	1.29	1.31	1.18	1.20	-0.07	1,169,083	861	1.19	1.22	789,222	141,800	31,387	118,100	1,800	33,700	44,452			5,978		400
2020-07-06	V	DSV	1.21	1.33	1.21	1.27	0.10	1,661,680	1,725	1.27	1.30	968,648	350,000	21,425	135,800	12,080	74,900	72,575			25,752
2020-07-03	V	DSV	1.30	1.30	1.17	1.17	-0.10	873,005	530	1.17	1.18	649,431	133,745	29,030	12,200		21,700	24,920			1,779
2020-07-02	V	DSV	1.09	1.43	1.08	1.27	0.22	3,821,707	2,647	1.25	1.27	2,544,328	611,062	60,909	341,600	290	60,000	66,928			127,616
2020-06-30	V	DSV	1.00	1.08	0.98	1.05	0.07	1,014,296	520	1.03	1.05	559,741	192,525	43,500	131,500	5,350	28,000	39,081			13,101
2020-06-29	V	DSV	0.98	1.06	0.96	0.97	0.01	1,319,553	643	0.97	1.00	891,847	206,500	18,550	89,500	1,066	47,500	50,049			13,541
2020-06-26	V	DSV	0.95	0.96	0.91	0.96	0.04	612,767	266	0.90	0.96	359,611	112,500	44,500	27,000	800	15,500	47,138			4,922
2020-06-25	V	DSV	0.87	0.92	0.86	0.92	0.03	488,182	253	0.90	0.92	193,184	93,000	57,104	79,000	400	8,500	50,000			6,594
2020-06-24	V	DSV	0.95	0.96	0.87	0.89	-0.08	466,905	293	0.88	0.92	289,410	81,000	19,848	20,500		6,500	45,630			4,017
2020-06-23	V	DSV	0.92	0.98	0.92	0.98	0.06	1,045,470	436	0.95	0.98	660,494	201,800	18,900	62,500		7,500	87,461			5,703
2020-06-22	V	DSV	0.88	0.94	0.86	0.92	0.08	1,089,527	488	0.91	0.93	732,001	101,000	88,000	40,500	10	37,000	80,056			10,507
2020-06-19	V	DSV	0.80	0.84	0.80	0.84	0.07	390,629	180	0.83	0.84	234,983	86,500	7,400	19,000		1,500	37,675			3,371
2020-06-18	V	DSV	0.80	0.82	0.75	0.79	-0.02	550,965	270	0.75	0.80	250,064	156,500	32,300	25,000	500	38,000	39,571			3,030
2020-06-17	V	DSV	0.79	0.82	0.78	0.81	0.02	589,253	209	0.79	0.82	313,935	108,500	32,003	42,500	1,750	10,000	75,275			5,290
2020-06-16	V	DSV	0.79	0.80	0.78	0.79	0.02	208,364	95	0.77	0.80	80,582	83,600	10,000	10,000	125	6,500	15,580			1,977
2020-06-15	V	DSV	0.73	0.80	0.70	0.76	-0.04	848,818	352	0.75	0.80	318,795	176,620	106,500	86,500		19,000	132,782			8,621
2020-06-12	V	DSV	0.78	0.83	0.72	0.80	0.02	1,181,494	493	0.79	0.81	465,142	269,959	83,662	82,000		71,500	85,139			7,592		500
2020-06-11	V	DSV	0.84	0.85	0.75	0.76	-0.08	799,957	372	0.76	0.78	339,171	137,500	54,646	146,500	600	9,000	100,694			11,846
2020-06-10	V	DSV	0.81	0.85	0.78	0.85	0.07	659,851	260	0.81	0.85	333,259	142,500	56,100	69,000		5,500	47,144			3,848		1,000
2020-06-09	V	DSV	0.79	0.83	0.75	0.78	0.03	925,215	281	0.77	0.82	733,942	77,500	9,500	28,500	400	6,500	17,500			51,373
2020-06-08	V	DSV	0.78	0.82	0.74	0.76	-0.01	960,828	418	0.76	0.80	487,645	185,000	49,358	50,000		36,500	61,625			85,700
2020-06-05	V	DSV	0.74	0.78	0.73	0.78	-0.01	976,562	413	0.76	0.79	490,143	166,000	86,763	77,000	700	32,500	94,700			26,306
2020-06-04	V	DSV	0.82	0.83	0.77	0.79		1,168,473	237	0.79	0.80	300,317	135,500	80,865	525,500	600	20,000	82,593			22,198		500
2020-06-03	V	DSV	0.76	0.80	0.73	0.78	-0.02	990,353	330	0.78	0.79	380,928	159,000	43,000	255,000	600	50,500	60,795			39,860
2020-06-02	V	DSV	0.85	0.87	0.77	0.80	-0.05	2,565,602	770	0.79	0.80	1,418,415	367,078	64,770	230,500	274,350	30,000	158,282			17,327
2020-06-01	V	DSV	0.76	0.90	0.76	0.85	0.11	1,545,868	783	0.85	0.87	954,694	201,500	42,482	111,000	600	27,500	89,480			104,353
2020-05-29	V	DSV	0.74	0.77	0.73	0.76	0.04	1,234,515	633	0.73	0.76	561,299	204,800	55,400	142,500		67,500	106,700			89,216
2020-05-28	V	DSV	0.72	0.78	0.705	0.73	0.01	1,510,380	537	0.72	0.73	634,851	266,000	124,833	241,500		14,000	154,650			62,456
2020-05-27	V	DSV	0.69	0.72	0.66	0.72	0.03	645,814	262	0.69	0.72	358,179	67,011	49,000	54,000		33,000	49,000			31,484
2020-05-26	V	DSV	0.69	0.73	0.67	0.70		1,544,634	681	0.69	0.70	616,163	296,500	33,464	271,500		68,800	219,079			33,941
2020-05-25	V	DSV	0.73	0.74	0.69	0.70	-0.03	814,199	327	0.69	0.72	441,965	148,500	57,823	96,000		27,000	36,498			5,413
2020-05-22	V	DSV	0.69	0.73	0.67	0.73	0.03	1,255,538	391	0.70	0.73	601,520	227,500	50,500	164,500		16,500	96,000			89,518
2020-05-21	V	DSV	0.69	0.70	0.64	0.70	-0.02	1,137,287	378	0.69	0.70	304,293	202,800	175,544	169,000	611	6,000	96,850			177,189
2020-05-20	V	DSV	0.69	0.73	0.68	0.72	0.05	1,587,583	528	0.69	0.72	908,737	272,074	50,435	105,500		57,000	90,345			96,440
2020-05-19	V	DSV	0.70	0.74	0.67	0.67	0.01	3,883,847	1,123	0.66	0.67	1,876,763	604,756	292,400	236,000	7,184	128,750	331,464			356,463
2020-05-15	V	DSV	0.56	0.67	0.56	0.66	0.12	1,905,235	509	0.65	0.65	1,026,503	380,500	50,610	170,500	1,000	38,000	201,692			30,795
2020-05-14	V	DSV	0.51	0.55	0.495	0.54	0.04	611,486	158	0.53	0.55	355,132	86,500	25,000	18,500	300	9,000	114,351			2,503
2020-05-13	V	DSV	0.53	0.57	0.49	0.51	-0.02	627,313	216	0.495	0.51	277,067	108,500	74,000	31,000	1,000	14,500	116,117			5,129
2020-05-12	V	DSV	0.55	0.58	0.53	0.54	-0.02	471,024	150	0.53	0.55	205,432	162,500	6,000	38,000		6,251	47,161			5,680
2020-05-11	V	DSV	0.55	0.57	0.52	0.56	0.04	499,725	191	0.55	0.56	222,329	125,500	22,980	34,500		25,250	43,871			25,295
2020-05-08	V	DSV	0.495	0.57	0.49	0.52	0.025	1,123,048	318	0.50	0.52	630,228	112,000	68,000	60,500		84,928	120,005			43,394
2020-05-07	V	DSV	0.475	0.50	0.46	0.495	0.045	429,544	153	0.49	0.495	276,599	90,324		7,500		4,000	48,935			2,186
2020-05-06	V	DSV	0.465	0.47	0.445	0.45	-0.025	179,701	58	0.445	0.45	122,540		25,000	4,000		12,500	14,500			1,161
2020-05-05	V	DSV	0.46	0.48	0.45	0.475	0.02	274,556	108	0.455	0.475	122,847		33,500	52,000		18,000	44,758			3,351
2020-05-04	V	DSV	0.445	0.46	0.445	0.455	0.005	341,560	62	0.445	0.455	276,642		8,000	26,500		1,500	28,004			764
2020-05-01	V	DSV	0.45	0.455	0.44	0.45	-0.01	695,108	111	0.44	0.46	602,513		34,500	1,500		31,500	23,500			1,595
2020-04-30	V	DSV	0.49	0.49	0.45	0.46	-0.03	244,809	80	0.45	0.46	116,050		18,500	56,000		14,000	38,000			1,934
2020-04-29	V	DSV	0.46	0.495	0.46	0.49	0.03	321,828	98	0.47	0.49	106,912	73,000	30,000	26,000	74	1,000	84,080			762
2020-04-28	V	DSV	0.455	0.48	0.44	0.46	-0.005	198,567	88	0.45	0.465	113,752	21,500	1,500	21,500		2,000	33,700			4,615
2020-04-27	V	DSV	0.465	0.48	0.455	0.46	-0.005	207,124	91	0.455	0.48	93,570	12,500	23,500	41,000		10,000	21,013			5,541
2020-04-24	V	DSV	0.465	0.465	0.44	0.45	-0.015	166,685	75	0.445	0.465	65,200	31,000	8,000	31,500			28,179			2,806
2020-04-23	V	DSV	0.455	0.49	0.455	0.465	0.015	220,534	69	0.445	0.465	136,430	30,000	3,000	12,500		11,725	26,000			879
2020-04-22	V	DSV	0.44	0.45	0.405	0.45	0.03	377,196	97	0.445	0.45	213,775	42,000	2,500	38,500		43,500	35,000			1,446
2020-04-21	V	DSV	0.44	0.45	0.42	0.42	-0.03	220,695	76	0.41	0.44	147,265	21,000		16,000		500	26,500			9,430
2020-04-20	V	DSV	0.45	0.47	0.435	0.45		320,628	76	0.435	0.45	164,578	39,500	18,000	35,000		29,500	32,000			1,422
2020-04-17	V	DSV	0.44	0.45	0.415	0.45	0.01	228,015	89	0.42	0.45	129,169	29,500	5,000	5,500		7,500	49,900			1,446
2020-04-16	V	DSV	0.455	0.48	0.44	0.44	-0.01	203,480	73	0.43	0.475	96,590	65,688	12,000	12,000		8,500	7,520			1,182
2020-04-15	V	DSV	0.465	0.495	0.44	0.45	-0.05	262,677	102	0.44	0.45	149,218	41,503	2,000	10,500		31,500	25,000			2,845
2020-04-14	V	DSV	0.495	0.54	0.485	0.50	0.005	589,946	223	0.47	0.50	324,742	110,000	16,500	44,000		3,000	87,375			4,034
2020-04-13	V	DSV	0.40	0.50	0.40	0.495	0.11	553,628	154	0.455	0.51	326,190	49,000	42,500	39,000			93,500			2,966
2020-04-09	V	DSV	0.385	0.41	0.37	0.395	0.025	364,726	94	0.385	0.40	211,495	42,000	36,000	17,500		22,000	33,022			2,709