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
2024-10-11	T	EDT	0.59	0.59	0.56	0.56	-0.01	68,681	22	0.56	0.59	41,700	25,000			1,000					883
2024-10-10	T	EDT	0.57	0.61	0.57	0.57	-0.01	203,809	60	0.57	0.58	89,950	36,000	49,000	5,000	10,299		11,500			60
2024-10-09	T	EDT	0.55	0.58	0.55	0.58	0.02	141,258	56	0.58	0.59	88,772	5,500	16,500	7,500	2,736		18,500			1,732
2024-10-08	T	EDT	0.59	0.59	0.56	0.56	0.01	200,477	34	0.56	0.58	161,825	5,500	10,000	10,500	1,517		11,000			65
2024-10-07	T	EDT	0.62	0.62	0.54	0.57	-0.03	239,754	70	0.57	0.59	178,538	15,400	17,500	7,000	2,933	500	17,500			253
2024-10-04	T	EDT	0.56	0.61	0.56	0.61	0.03	26,188	28	0.60	0.63	11,505	1,000	2,000	1,000	1,301	3,500	4,000			357
2024-10-03	T	EDT	0.59	0.60	0.58	0.58	-0.01	31,353	25	0.56	0.60	25,000	2,500	500	1,000	665		1,000			388
2024-10-02	T	EDT	0.59	0.61	0.58	0.59	-0.01	58,775	51	0.58	0.59	20,500	9,500	7,000	7,500	3,500	500	8,000			484
2024-10-01	T	EDT	0.62	0.62	0.59	0.60	-0.01	70,447	39	0.60	0.63	39,000	1,500	7,000	1,000	1,000	8,500	12,000			226
2024-09-30	T	EDT	0.58	0.62	0.57	0.61	0.03	161,322	46	0.59	0.63	131,650	9,500			1,114		7,500			8,858
2024-09-27	T	EDT	0.63	0.64	0.58	0.58	-0.06	322,000	45	0.58	0.65	322,000	114,000	9,500		5,500					49,940
2024-09-26	T	EDT	0.63	0.64	0.63	0.64	0.02	15,094	13	0.63	0.65	4,000				1,000		9,000			485
2024-09-25	T	EDT	0.60	0.65	0.60	0.62	0.02	62,740	47	0.61	0.64	43,625	3,000	500	2,500	2,689		9,000			1,100
2024-09-24	T	EDT	0.59	0.60	0.59	0.60	0.02	229,044	28	0.60	0.61	218,500	7,500			1,803		500			225
2024-09-23	T	EDT	0.62	0.62	0.58	0.58	-0.04	109,132	48	0.58	0.62	71,800	4,000	15,500	7,500	1,709		6,000			1,241
2024-09-20	T	EDT	0.65	0.65	0.62	0.63		243,113	62	0.61	0.63	130,500	26,000		61,000	2,349		22,000			1,264
2024-09-19	T	EDT	0.65	0.67	0.63	0.63	-0.02	135,738	51	0.63	0.64	68,812	5,500	21,000	19,000	1,000		20,059			366
2024-09-18	T	EDT	0.68	0.68	0.65	0.65	-0.01	38,793	21	0.65	0.66	18,567		3,500	10,000	1,379		5,179			8
2024-09-17	T	EDT	0.68	0.68	0.66	0.66	-0.01	71,137	39	0.66	0.70	58,237	3,500	500	1,500	500	500	4,500			520
2024-09-16	T	EDT	0.65	0.68	0.65	0.68	0.01	165,953	75	0.67	0.68	49,150	4,000	500	50,500	3,300	24,000	31,000			362
2024-09-13	T	EDT	0.65	0.67	0.64	0.66	0.01	316,799	100	0.65	0.70	201,550	16,500	35,000	25,500	1,500	4,000	31,158			174
2024-09-12	T	EDT	0.67	0.69	0.65	0.65	-0.03	154,801	95	0.65	0.70	66,655	26,000	8,000	12,500	13,997	4,000	19,000			578
2024-09-11	T	EDT	0.64	0.69	0.64	0.69	0.04	66,246	52	0.68	0.69	23,747	6,500	8,000	6,000	1,700	7,500	11,000			654
2024-09-10	T	EDT	0.65	0.68	0.65	0.65	-0.02	158,134	77	0.61	0.67	61,700	21,000	29,300	7,500	306	16,500	20,000			828
2024-09-09	T	EDT	0.67	0.67	0.66	0.66	-0.01	68,360	29	0.66	0.68	45,906	12,500	1,500	2,000	900		5,000			495
2024-09-06	T	EDT	0.68	0.70	0.66	0.67	-0.01	202,137	110	0.67	0.68	120,615	36,500	7,500	5,500	4,111	4,500	20,000			376
2024-09-05	T	EDT	0.67	0.69	0.67	0.69	0.03	21,928	25	0.67	0.69	7,505	4,000	1,500	3,000	642		5,000			1
2024-09-04	T	EDT	0.66	0.67	0.66	0.66	-0.01	75,669	32	0.66	0.68	40,500	7,500		6,500	500		20,500			63
2024-09-03	T	EDT	0.68	0.69	0.67	0.67	0.01	20,627	30	0.67	0.68	13,838			1,500	413	1,000	3,000			473
2024-08-30	T	EDT	0.68	0.69	0.66	0.66	-0.02	60,854	34	0.66	0.70	37,000	4,000	13,500		1,538	500	3,500			667
2024-08-29	T	EDT	0.69	0.69	0.66	0.67		74,496	44	0.67	0.70	38,202		21,500	2,500	2,500	500	9,000			24
2024-08-28	T	EDT	0.66	0.68	0.66	0.68	-0.02	187,735	75	0.67	0.68	134,254	18,500	3,000	7,000	1,871	6,500	15,500			665
2024-08-27	T	EDT	0.70	0.71	0.68	0.68	-0.01	65,623	39	0.68	0.70	31,724	6,000	7,500	2,000	4,000		13,000			399
2024-08-26	T	EDT	0.68	0.70	0.67	0.68		102,308	52	0.68	0.70	55,695	500		19,000	5,333	1,000	20,000			65
2024-08-23	T	EDT	0.69	0.70	0.67	0.67	-0.02	90,623	54	0.68	0.69	49,286	6,500	4,000	19,000	2,220	1,500	6,500			1,601
2024-08-22	T	EDT	0.68	0.71	0.68	0.68	0.01	116,254	76	0.68	0.71	64,000	15,500	1,500	4,000	3,902	500	16,000			6,352			500
2024-08-21	T	EDT	0.68	0.68	0.67	0.67	-0.01	201,834	60	0.67	0.68	130,062	42,000	16,000	8,000	272	500	4,000
2024-08-20	T	EDT	0.66	0.68	0.66	0.68	0.02	85,525	43	0.67	0.69	52,300	13,432		2,500		3,000	13,500
2024-08-19	T	EDT	0.67	0.69	0.66	0.66	-0.01	146,565	67	0.66	0.68	49,200	14,250	22,000	38,000	400	4,000	11,500			6,398
2024-08-16	T	EDT	0.66	0.69	0.66	0.67		200,478	96	0.67	0.68	113,375	29,000		11,000	7,484	8,000	29,000			1,319
2024-08-15	T	EDT	0.69	0.71	0.67	0.67	-0.02	215,666	127	0.67	0.68	96,067	15,000	7,500	22,000	4,021	15,000	36,000			16,718
2024-08-14	T	EDT	0.69	0.75	0.69	0.69		307,922	207	0.69	0.72	172,198	31,000	24,600	35,500	9,800	500	29,000			2,821
2024-08-13	T	EDT	0.66	0.75	0.65	0.69	0.04	355,083	214	0.65	0.69	188,434	23,500	14,500	54,000	22,005	1,000	47,000			2,353
2024-08-12	T	EDT	0.65	0.67	0.61	0.61	-0.02	229,919	113	0.61	0.66	145,525	12,500	15,000	21,500	6,500	5,000	20,500			2,440
2024-08-09	T	EDT	0.60	0.63	0.58	0.63	0.03	459,748	110	0.61	0.63	386,529	24,000	7,000	14,500	6,056		21,000			482
2024-08-08	T	EDT	0.60	0.61	0.60	0.60		53,832	22	0.60	0.62	31,500	3,500	8,500	5,000	500		4,500			114
2024-08-07	T	EDT	0.58	0.61	0.58	0.60	0.01	89,134	40	0.60	0.61	41,140	10,500	15,000	8,000	700		12,500			867
2024-08-06	T	EDT	0.62	0.62	0.58	0.60	0.01	83,715	46	0.59	0.60	54,640	6,000	5,000	2,500	325		14,500			338
2024-08-02	T	EDT	0.60	0.64	0.57	0.59	0.01	240,765	93	0.59	0.60	161,537	15,000	20,000	16,000	2,277	2,500	22,500			604
2024-08-01	T	EDT	0.54	0.64	0.54	0.59	0.07	565,693	179	0.54	0.59	347,456	27,751	96,500	42,000	1,654		45,000			2,986
2024-07-31	T	EDT	0.53	0.53	0.51	0.51	0.01	194,435	61	0.50	0.53	156,516	14,500		5,500	805	500	14,000			1,438
2024-07-30	T	EDT	0.495	0.51	0.495	0.50	-0.01	45,825	31	0.50	0.52	14,000	16,000		4,000	890		10,708			227
2024-07-29	T	EDT	0.50	0.51	0.50	0.51	0.01	5,030	6	0.50	0.51	4,515									485
2024-07-26	T	EDT	0.51	0.52	0.49	0.50	-0.02	106,043	38	0.50	0.52	85,841	7,000		2,500	700		10,000
2024-07-25	T	EDT	0.50	0.52	0.50	0.52	0.02	129,260	78	0.52	0.53	89,060	12,500		10,500	2,875		12,500			513
2024-07-24	T	EDT	0.50	0.51	0.50	0.51	0.01	39,175	26	0.50	0.51	4,000	10,500		4,000	500	7,000	13,000			175
2024-07-23	T	EDT	0.50	0.50	0.50	0.50	-0.02	6,087	6	0.50	0.51	5,500				75		387			125
2024-07-22	T	EDT	0.495	0.52	0.49	0.52	0.035	119,232	55	0.495	0.52	78,062	14,000	2,500	6,500	2,666	1,500	14,000			4
2024-07-19	T	EDT	0.485	0.49	0.475	0.49	0.005	59,503	17	0.485	0.495	49,000	3,500		1,000		1,000	5,000			3
2024-07-18	T	EDT	0.49	0.49	0.475	0.485	0.005	60,485	43	0.485	0.49	29,511	6,500	2,000	6,500	1,999	3,500	10,000
2024-07-17	T	EDT	0.50	0.50	0.48	0.48	-0.03	115,604	72	0.48	0.495	59,735	9,500		9,500	500	2,500	33,500			340
2024-07-16	T	EDT	0.49	0.51	0.485	0.51	-0.01	269,310	88	0.49	0.51	182,065	19,500	33,000	4,500	2,999	4,000	22,500			645
2024-07-15	T	EDT	0.495	0.51	0.495	0.51	-0.01	11,565	13	0.495	0.52	450	2,000		3,000		3,000	3,000			115