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	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2023-09-22	T	E	0.53	0.54	0.52	0.54		12,179	14	0.52	0.54	7,695	3,500		500						364
2023-09-21	T	E	0.51	0.54	0.51	0.54	0.02	26,744	12	0.53	0.54	25,680	1,000								55
2023-09-20	T	E						270	2	0.52	0.53					200
2023-09-19	T	E	0.52	0.52	0.52	0.52		8,261	7	0.52	0.53	8,200									61
2023-09-18	T	E	0.52	0.53	0.51	0.53		9,890	13	0.52	0.53	4,205	500		2,000			2,500			338
2023-09-15	T	E	0.52	0.54	0.51	0.53	-0.01	80,077	39	0.52	0.54	51,930	3,500		7,500		500	16,000			432
2023-09-14	T	E	0.50	0.55	0.50	0.54	0.04	46,134	39	0.52	0.54	40,286	500				4,000				897
2023-09-13	T	E	0.465	0.50	0.465	0.50	0.035	145,417	30	0.49	0.51	139,389	3,500		1,000			1,000			48
2023-09-12	T	E	0.47	0.47	0.465	0.47		11,800	4	0.46	0.47	7,500	1,500				2,500
2023-09-11	T	E	0.47	0.47	0.46	0.46	-0.005	2,397	8	0.46	0.47	1,150		500				500			1
2023-09-08	T	E	0.46	0.47	0.455	0.465	0.015	74,367	18	0.465	0.47	70,552	3,500								39
2023-09-07	T	E	0.46	0.46	0.45	0.45	-0.005	3,841	11	0.45	0.46	2,600				133					539
2023-09-06	T	E	0.455	0.455	0.45	0.455	0.005	8,221	7	0.45	0.46	5,500				200		2,500
2023-09-05	T	E	0.44	0.45	0.44	0.45	0.01	71,264	21	0.45	0.455	48,402	2,500	15,000	4,000			500			683
2023-09-01	T	E	0.44	0.44	0.44	0.44	-0.005	41,645	12	0.44	0.445	38,500	2,500			35		500			100
2023-08-31	T	E	0.44	0.445	0.44	0.445	0.005	3,682	9	0.44	0.45	2,999				333					50
2023-08-30	T	E	0.44	0.445	0.44	0.44		8,130	8	0.44	0.45	8,000									30
2023-08-29	T	E	0.45	0.45	0.44	0.44	-0.01	30,050	12	0.445	0.45	29,000			500			500			11
2023-08-28	T	E	0.44	0.45	0.44	0.45	0.01	24,026	12	0.45	0.455	20,716	500	2,000		416		383			1
2023-08-25	T	E	0.45	0.45	0.44	0.44		42,004	13	0.435	0.44	34,000	6,000		1,000			1,000			4
2023-08-24	T	E	0.445	0.45	0.44	0.44	-0.01	25,967	17	0.44	0.45	19,000	5,500	1,000		101					16
2023-08-23	T	E	0.45	0.455	0.445	0.445	-0.005	10,708	8	0.445	0.455	5,000	1,000	3,000	1,000	334					41
2023-08-22	T	E	0.45	0.45	0.45	0.45	-0.005	30,268	7	0.45	0.455	30,117						117			10
2023-08-21	T	E	0.455	0.455	0.455	0.455	-0.005	1,158	7	0.455	0.465	800				83
2023-08-18	T	E	0.455	0.46	0.45	0.45	-0.005	23,029	10	0.45	0.46	7,000	4,000	9,000				3,000			19
2023-08-17	T	E	0.45	0.46	0.45	0.455	0.015	22,285	20	0.455	0.465	13,050	9,000			64					166
2023-08-16	T	E	0.44	0.445	0.44	0.44	-0.01	37,138	17	0.435	0.45	34,500	2,000			83					12
2023-08-15	T	E	0.45	0.45	0.45	0.45	-0.01	52,006	17	0.445	0.455	39,000	1,000		2,000			10,000			1
2023-08-14	T	E	0.46	0.46	0.46	0.46		4,505	3	0.455	0.465	4,500
2023-08-11	T	E	0.45	0.46	0.45	0.46	0.01	74,148	16	0.46	0.465	60,000	6,500		3,500	158		3,500
2023-08-10	T	E	0.46	0.46	0.45	0.45	-0.01	15,717	14	0.45	0.46	9,000	500	1,500	500	200		4,000			12
2023-08-09	T	E	0.445	0.46	0.445	0.46	0.01	27,152	14	0.45	0.46	23,500		1,500	1,000	100		1,000			10
2023-08-08	T	E	0.455	0.455	0.445	0.45		21,858	18	0.44	0.45	13,430	4,000	1,000	2,000			500			438
2023-08-04	T	E	0.455	0.465	0.45	0.45		16,905	15	0.45	0.46	5,500	3,000	6,000	1,000	1		1,000
2023-08-03	T	E	0.44	0.45	0.44	0.45	0.005	16,020	6	0.45	0.46	16,000
2023-08-02	T	E	0.45	0.45	0.44	0.44	-0.01	12,786	17	0.44	0.45	2,500		2,000	2,500	432		5,000			152
2023-08-01	T	E	0.46	0.46	0.45	0.45	-0.01	10,367	19	0.44	0.45	8,004	1,000								701
2023-07-31	T	E	0.43	0.46	0.43	0.46	0.035	47,647	24	0.45	0.46	44,008		3,000							576
2023-07-28	T	E	0.42	0.43	0.42	0.43		12,463	13	0.42	0.43	6,000		6,000		301					50
2023-07-27	T	E						644	9	0.42	0.43	370				1
2023-07-26	T	E						485	4	0.42	0.43							150
2023-07-25	T	E	0.43	0.43	0.42	0.43		47,817	12	0.42	0.43	46,600		1,000							201
2023-07-24	T	E	0.43	0.43	0.42	0.43		30,977	21	0.42	0.43	18,330		10,000				2,000			405
2023-07-21	T	E	0.43	0.43	0.42	0.42		12,525	4	0.425	0.44	3,500		9,000							25
2023-07-20	T	E	0.405	0.42	0.405	0.42	0.015	53,266	30	0.42	0.44	37,832	6,500	6,500	1,000			1,000			100
2023-07-19	T	E	0.40	0.405	0.40	0.405	-0.005	13,851	7	0.405	0.41	12,500			1,000	1
2023-07-18	T	E	0.40	0.41	0.40	0.41	0.01	24,563	11	0.41	0.42	19,500	3,000		1,000			1,000			63
2023-07-17	T	E	0.405	0.405	0.40	0.405		8,645	9	0.40	0.42	7,000		1,000		443					166
2023-07-14	T	E	0.40	0.405	0.40	0.405	0.005	55,051	22	0.405	0.41	27,505	6,000	14,000	3,000			4,000			400
2023-07-13	T	E	0.40	0.40	0.39	0.39	-0.01	25,179	25	0.39	0.40	8,605	1,500		2,500	250		11,500			140
2023-07-12	T	E	0.41	0.41	0.40	0.41		77,500	18	0.40	0.41	59,500	8,000	7,000				3,000
2023-07-11	T	E	0.415	0.415	0.41	0.41		27,562	17	0.405	0.42	19,594	1,500	6,000							200
2023-07-10	T	E	0.42	0.425	0.40	0.405	-0.025	128,570	38	0.405	0.415	107,108	3,500	11,500	1,500	366		3,000			292
2023-07-07	T	E	0.435	0.44	0.425	0.435	-0.005	52,371	18	0.42	0.435	26,583	2,500	18,000		100		5,083			105
2023-07-06	T	E	0.44	0.44	0.44	0.44	-0.01	2,075	8	0.435	0.445	2,000									8
2023-07-05	T	E	0.44	0.45	0.43	0.45	0.01	5,781	12	0.44	0.45	4,500	500								478
2023-07-04	T	E	0.44	0.45	0.435	0.44	-0.01	6,312	12	0.435	0.445	4,677		35				1,500			100
2023-06-30	T	E	0.445	0.45	0.445	0.45	0.02	20,525	5	0.44	0.45	20,500				25
2023-06-29	T	E	0.44	0.44	0.44	0.44	0.01	4,900	4	0.44	0.445			4,500
2023-06-28	T	E	0.435	0.44	0.43	0.44		28,825	8	0.435	0.45	18,000	2,000	6,500	2,000	325
2023-06-27	T	E	0.44	0.44	0.435	0.435	-0.01	4,500	4	0.435	0.445	3,500						1,000
2023-06-26	T	E	0.45	0.45	0.43	0.445	-0.005	91,933	28	0.44	0.45	66,000	3,000	18,000	2,000			2,500