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	S-CS2
2025-07-11	V	FG	0.01	0.01	0.005	0.01		1,659,790	29	0.005	0.01	107,000	671,000		93,000		692,000	95,000						1,000
2025-07-10	V	FG	0.01	0.01	0.01	0.01		1,849	4	0.01	0.015	1,000									249
2025-07-09	V	FG	0.01	0.01	0.01	0.01		245,700	16	0.01	0.015	239,000	5,000								500		1,000
2025-07-08	V	FG	0.015	0.015	0.01	0.01		1,186,769	45	0.005	0.01	1,140,509	25,760		10,000	500		7,000			1,000		2,000
2025-07-07	V	FG	0.01	0.01	0.01	0.01		27,000	3	0.01	0.015				27,000
2025-07-04	V	FG	0.01	0.015	0.01	0.015	0.005	33,000	4	0.01	0.015	23,000			7,000			3,000
2025-07-03	V	FG	0.01	0.015	0.01	0.015	0.005	96,826	21	0.01	0.015	51,750	240		35,000	1,370		8,000			466
2025-07-02	V	FG	0.01	0.015	0.01	0.015	0.005	5,927,035	89	0.01	0.015	3,561,214	1,256,092	280,000	19,000	666,350	49,000	60,000			1,019			33,910
2025-06-30	V	FG	0.01	0.01	0.0075	0.01		304,411	16	0.005	0.01	156,000	1,410					1,000			88,000
2025-06-27	V	FG	0.005	0.01	0.005	0.01		298,200	11	0.005	0.01	1,000		10,000	287,000	200
2025-06-26	V	FG	0.01	0.01	0.005	0.01		545,000	16	0.005	0.01	310,000			230,000						5,000
2025-06-25	V	FG	0.01	0.01	0.005	0.01		309,033	18	0.005	0.01	61,000			229,000			10,000			33			9,000
2025-06-24	V	FG	0.01	0.01	0.005	0.005		173,564	15	0.005	0.01	111,000		10,000	40,000						1,069			11,495
2025-06-23	V	FG	0.01	0.01	0.005	0.01	0.0025	767,983	29	0.005	0.01	435,519	2,718	12,000	7,000			3,000			305,771			1,500
2025-06-20	V	FG	0.01	0.01	0.005	0.005	-0.005	300,586	24	0.005	0.01	94,055			135,000			20,000			50,531			1,000
2025-06-19	V	FG	0.01	0.01	0.005	0.005	-0.0025	246,372	14	0.005	0.01	211,000			34,000									1,000
2025-06-18	V	FG	0.01	0.01	0.005	0.01	0.005	721,506	42	0.005	0.01	142,000	1,000	1,000	575,000						1,506			1,000
2025-06-17	V	FG	0.01	0.015	0.005	0.005	-0.01	15,372,239	547	0.005	0.01	4,834,150	4,156,000	1,000	2,091,000	1,813,849	65,000	2,163,000			25,972			196,000
2025-06-16	V	FG	0.015	0.02	0.01	0.015		745,900	14	0.01	0.015	101,000	600	628,000	5,000	1,300	9,000	1,000
2025-06-13	V	FG	0.015	0.02	0.01	0.015		183,750	19	0.01	0.02	74,400	1,500		74,000		2,000	30,000			1,650
2025-06-12	V	FG	0.015	0.015	0.01	0.01		1,498,735	28	0.01	0.02	1,345,000		9,000							112,328		10,000	15,000
2025-06-11	V	FG	0.015	0.015	0.01	0.01		412,490	24	0.01	0.015	102,119	1,870	16,000	9,000			273,000			901			9,500
2025-06-10	V	FG	0.015	0.015	0.01	0.015	0.005	93,000	11	0.01	0.015		17,000	20,000	10,000			43,000					3,000
2025-06-09	V	FG	0.015	0.015	0.01	0.015	0.005	160,001	10	0.01	0.015	103,000		20,000		1		35,000					2,000
2025-06-06	V	FG	0.015	0.015	0.01	0.015		114,048	10	0.01	0.015	24,048		3,000				87,000
2025-06-05	V	FG	0.015	0.015	0.015	0.015		171,619	19	0.01	0.015	85,002	1,006	12,000	72,000	501		1,000			110
2025-06-04	V	FG	0.015	0.015	0.015	0.015		360,000	13	0.01	0.015		6,000	62,000	147,000			91,000					4,000	50,000
2025-06-03	V	FG	0.015	0.015	0.015	0.015		34,500	6	0.01	0.015		1,000		33,000	500
2025-06-02	V	FG	0.02	0.02	0.01	0.015		1,740,026	51	0.01	0.015	917,500	84,672	1,000	686,000			49,000			804		1,000
2025-05-30	V	FG	0.015	0.015	0.015	0.015		631,004	14	0.015	0.02	624,000	7,000								4
2025-05-29	V	FG	0.015	0.02	0.015	0.02	0.005	978,777	29	0.015	0.02	834,666	70,000		36,000			34,000			111		4,000
2025-05-28	V	FG	0.02	0.02	0.015	0.02	0.005	73,000	3	0.015	0.02				73,000
2025-05-27	V	FG	0.015	0.02	0.015	0.015		54,330	15	0.015	0.02	24,830			3,000			26,000
2025-05-26	V	FG	0.015	0.015	0.015	0.015		121,000	5	0.01	0.015	95,000	26,000
2025-05-23	V	FG	0.02	0.02	0.015	0.015		257,679	15	0.01	0.015	244,000	1,664			3,900		7,000			680
2025-05-22	V	FG	0.02	0.02	0.015	0.015	-0.005	4,364,220	108	0.01	0.02	2,097,732	428,000	205,000	765,000	70,500	55,000	739,000			3,077
2025-05-21	V	FG	0.02	0.02	0.02	0.02		50,000	3	0.015	0.02							50,000
2025-05-20	V	FG	0.02	0.02	0.015	0.015	-0.005	181,037	3	0.015	0.02				180,000		1,000
2025-05-16	V	FG	0.02	0.02	0.02	0.02		113,050	8	0.015	0.02	10,000	82,000	1,000	20,000						50
2025-05-15	V	FG	0.015	0.015	0.015	0.015	-0.005	21,372	3	0.015	0.02				20,000						872
2025-05-14	V	FG	0.02	0.02	0.02	0.02		20,000	3	0.015	0.02	19,000			1,000
2025-05-13	V	FG	0.02	0.02	0.02	0.02		470,500	20	0.015	0.02	188,000		72,000	76,000	500		84,000						50,000
2025-05-12	V	FG	0.02	0.02	0.015	0.02		145,200	13	0.015	0.02	3,000			130,000	800								11,000
2025-05-09	V	FG	0.02	0.02	0.02	0.02		223,580	14	0.015	0.02	15,000	1,720		203,000			3,000			860
2025-05-08	V	FG	0.02	0.02	0.015	0.02		12,175	10	0.015	0.02	4,725	450		7,000
2025-05-07	V	FG	0.02	0.02	0.0175	0.0175	-0.0025	8,500	4	0.015	0.02	3,500			5,000
2025-05-06	V	FG	0.02	0.02	0.015	0.02		138,500	9	0.015	0.02		1,000	50,000	37,000						500			50,000
2025-05-05	V	FG	0.02	0.02	0.015	0.015	-0.005	988,603	21	0.015	0.02	11,200	167,402	350,000	335,000	25,001					100,000
2025-05-02	V	FG	0.02	0.02	0.02	0.02	0.005	650,500	30	0.015	0.02	260,000	47,000		241,000	50,000		51,000						1,000
2025-05-01	V	FG	0.015	0.02	0.015	0.02	0.005	10,025	4	0.015	0.02			500	2,000			7,000			525
2025-04-30	V	FG	0.02	0.02	0.015	0.02		452,863	14	0.015	0.02	325,000			95,000			32,000
2025-04-29	V	FG	0.02	0.02	0.02	0.02		39,000	4	0.015	0.02	37,000			1,000	1,000
2025-04-28	V	FG	0.02	0.02	0.02	0.02		940,400	25	0.015	0.02	425,000	216,200		110,000	43,000		146,000			200
2025-04-25	V	FG	0.02	0.02	0.015	0.02		908,680	52	0.015	0.02	89,623	717	40,000	627,000	500		90,000			60,840
2025-04-24	V	FG	0.025	0.025	0.02	0.02	-0.005	4,248,565	137	0.015	0.02	2,200,331	322,331	50,000	864,000	100,000		678,000			3,080			30,000
2025-04-23	V	FG	0.025	0.025	0.02	0.02	-0.005	940,718	23	0.02	0.025	50,000	155,500	130,000	296,000	500		94,000			54,706			160,000
2025-04-22	V	FG	0.03	0.03	0.02	0.02	-0.01	363,160	28	0.02	0.03	303,000	27,000	2,100			3,000	28,000			60
2025-04-21	V	FG	0.03	0.03	0.03	0.03		4,200	4	0.025	0.03	4,000	100			100
2025-04-17	V	FG	0.03	0.03	0.025	0.03		29,190	11	0.025	0.03	21,845	745	4,000				1,000			900
2025-04-16	V	FG	0.03	0.03	0.03	0.03	0.005	57,933	8	0.025	0.03	27,000	966		22,000			7,000			967
2025-04-15	V	FG	0.03	0.03	0.025	0.03	0.005	173,451	14	0.025	0.03				164,000	1		9,000			450
2025-04-14	V	FG	0.03	0.03	0.025	0.025		466,952	3,187	0.02	0.03	500,746	93,746	18,000	1,000	20,000		65,000			50