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
2024-12-05	T	FOOD	0.45	0.50	0.435	0.455	0.005	448,393	337	0.44	0.46	320,213	13,000	6,000	26,500	3,295	10,500	58,500			4,978			321
2024-12-04	T	FOOD	0.445	0.455	0.44	0.45		73,601	171	0.45	0.49	20,388	4,500	6,500	7,500	615	2,000	24,000			5,626			885
2024-12-03	T	FOOD	0.46	0.465	0.44	0.45	-0.01	43,553	151	0.45	0.49	27,028	2,000	500	500		2,000	3,000			5,049			13
2024-12-02	T	FOOD	0.47	0.50	0.45	0.46	0.015	434,050	301	0.45	0.46	229,836	35,254	50,000	50,500	1,450		50,000			9,408			508
2024-11-29	T	FOOD	0.44	0.52	0.44	0.45	0.01	301,816	340	0.45	0.485	158,004	11,000	40,000	35,500	1,167	8,000	31,000			7,201			446
2024-11-28	T	FOOD	0.43	0.465	0.43	0.44		113,635	184	0.44	0.45	29,016	9,500	3,900	32,000	325		28,000			4,986
2024-11-27	T	FOOD	0.435	0.45	0.425	0.44	-0.01	107,560	140	0.43	0.445	25,092	7,000	19,500	5,500	542	1,000	40,000			4,981
2024-11-26	T	FOOD	0.44	0.47	0.42	0.45	0.01	257,142	228	0.42	0.45	94,694	37,000	16,000	36,500	1,500	18,000	35,500			14,150
2024-11-25	T	FOOD	0.44	0.455	0.44	0.44	0.01	111,655	236	0.44	0.455	44,926	12,842	20,500	14,000	247		8,500			8,474			50
2024-11-22	T	FOOD	0.425	0.45	0.425	0.43	-0.02	72,993	147	0.425	0.44	9,999	6,342	23,180	8,000	725		17,000			4,158			598
2024-11-21	T	FOOD	0.455	0.455	0.42	0.45	-0.005	189,868	192	0.43	0.45	53,678	22,000	41,140	29,000	4,883	500	30,500			5,545
2024-11-20	T	FOOD	0.445	0.47	0.435	0.435	-0.025	92,578	124	0.43	0.455	33,124	17,078	1,300	14,500	934	1,000	20,000			2,664
2024-11-19	T	FOOD	0.47	0.47	0.43	0.46	-0.01	152,266	219	0.43	0.47	49,738	32,500	3,040	33,500	1,426	500	25,400			3,963
2024-11-18	T	FOOD	0.50	0.50	0.435	0.48	-0.01	230,260	399	0.46	0.48	95,862	19,000	29,000	23,500	140		43,000			12,675			20
2024-11-15	T	FOOD	0.475	0.54	0.47	0.49	0.025	656,507	737	0.48	0.50	360,909	26,700	72,696	54,500	20,134	7,000	67,000			33,066			300
2024-11-14	T	FOOD	0.385	0.475	0.385	0.465	0.085	839,441	644	0.43	0.47	581,914	60,000	16,952	38,000	3,355	12,500	95,500			13,544			525
2024-11-13	T	FOOD	0.36	0.40	0.36	0.375	0.005	423,617	273	0.36	0.40	278,396	20,500	38,022	32,500	985		41,000			6,456			21
2024-11-12	T	FOOD	0.365	0.39	0.355	0.355	-0.015	285,698	211	0.355	0.37	149,126	9,500	39,500	17,500	1,991	500	48,500			15,353			228
2024-11-11	T	FOOD	0.375	0.385	0.365	0.38	-0.005	153,899	280	0.36	0.395	41,319	19,000	50,000	18,000	1,301	1,500	10,500			8,877
2024-11-08	T	FOOD	0.37	0.40	0.35	0.385	0.035	354,689	314	0.38	0.385	241,448	17,000	26,000	28,500	1,611	2,000	26,000			8,313			465
2024-11-07	T	FOOD	0.365	0.375	0.35	0.35	-0.01	58,402	150	0.35	0.36	28,094	6,001	5,500	7,500	188		3,500			4,819			200
2024-11-06	T	FOOD	0.355	0.38	0.355	0.36	0.01	132,198	177	0.36	0.37	31,297	13,702	15,670	16,500	846	6,000	40,000			6,016
2024-11-05	T	FOOD	0.34	0.38	0.325	0.35	0.005	386,101	341	0.34	0.35	203,398	49,282	40,000	19,000	1,110	1,000	56,500			8,751			400
2024-11-04	T	FOOD	0.335	0.36	0.315	0.345	0.015	268,225	306	0.34	0.35	136,931	10,000	30,500	24,500	693	500	52,000			7,062
2024-11-01	T	FOOD	0.305	0.33	0.305	0.315	0.015	140,719	144	0.31	0.335	65,433	4,900	26,500	9,000	717	2,000	28,000			2,502			125
2024-10-31	T	FOOD	0.30	0.335	0.29	0.295	-0.005	627,987	297	0.295	0.33	395,587	32,195	22,500	33,500	1,073	30,000	106,500			4,223
2024-10-30	T	FOOD	0.29	0.30	0.29	0.30		61,219	96	0.29	0.30	14,753	1,500	20,500	4,000	890	500	15,000			3,267
2024-10-29	T	FOOD	0.295	0.30	0.28	0.295	0.005	54,273	77	0.285	0.30	13,272	2,000	2,000	1,000	175		30,500			3,962
2024-10-28	T	FOOD	0.31	0.31	0.285	0.285	-0.015	131,889	141	0.285	0.295	93,351	4,500	9,500	10,000	910	500	9,000			1,609
2024-10-25	T	FOOD	0.265	0.335	0.265	0.30	0.03	1,239,423	501	0.29	0.33	891,968	15,700	11,000	15,000	1,202	97,000	57,400			33,799
2024-10-24	T	FOOD	0.26	0.275	0.26	0.27	0.005	127,403	93	0.26	0.275	79,724	4,500	31,000	2,000	100	2,000	4,000			2,805
2024-10-23	T	FOOD	0.255	0.27	0.255	0.26		39,784	60	0.26	0.27	33,361			2,500	950		500			1,667
2024-10-22	T	FOOD	0.265	0.27	0.26	0.265	0.015	201,357	132	0.26	0.265	137,460	8,000	5,500	9,000	400		35,000			4,207
2024-10-21	T	FOOD	0.26	0.26	0.25	0.255	-0.005	139,731	122	0.25	0.26	87,426	4,000	25,500	6,500	100		11,000			2,491
2024-10-18	T	FOOD	0.265	0.265	0.26	0.26		33,461	82	0.26	0.27	7,168	500	15,100	3,500	1,722	1,000	500			3,126
2024-10-17	T	FOOD	0.26	0.26	0.255	0.26		25,927	82	0.26	0.27	13,310	5,500	500	1,000		1,000				1,730
2024-10-16	T	FOOD	0.26	0.27	0.26	0.26	-0.01	17,120	73	0.26	0.27	3,916	1,450	3,000	2,000	501		2,000			3,142
2024-10-15	T	FOOD	0.255	0.27	0.255	0.255	-0.01	55,093	99	0.255	0.27	31,408	1,000	500	4,500	592		14,000			2,044
2024-10-11	T	FOOD	0.25	0.275	0.25	0.26		115,443	120	0.255	0.265	73,614	4,500	5,500	11,000	803		15,000			3,313
2024-10-10	T	FOOD	0.255	0.26	0.235	0.26	0.005	226,614	179	0.25	0.26	64,937	19,500	7,000	24,500	4,218	11,000	90,500			3,237
2024-10-09	T	FOOD	0.265	0.27	0.20	0.255	-0.01	271,760	236	0.255	0.27	153,960	4,500	40,000	16,500	3,153	2,000	40,000			5,060
2024-10-08	T	FOOD	0.265	0.27	0.265	0.265	-0.005	49,905	78	0.265	0.27	17,994		18,000	2,000	140	500	7,500			2,004
2024-10-07	T	FOOD	0.27	0.275	0.27	0.27		40,621	92	0.265	0.27	22,237	1,500		6,500	624	2,000	5,500			1,121
2024-10-04	T	FOOD	0.27	0.275	0.27	0.27	-0.005	17,911	51	0.27	0.275	4,246	2,000	500	4,500	200		5,000			691
2024-10-03	T	FOOD	0.27	0.28	0.27	0.275		20,390	54	0.27	0.28	8,253	500	3,000	1,000	28	2,000	3,000			2,023
2024-10-02	T	FOOD	0.27	0.275	0.27	0.275		23,242	72	0.27	0.28	9,310	1,000		3,500		4,000	2,500			2,557
2024-10-01	T	FOOD	0.275	0.275	0.265	0.27	-0.005	106,484	70	0.27	0.28	90,325		6,500	3,500	967		3,000			2,122
2024-09-30	T	FOOD	0.275	0.275	0.265	0.275	0.005	96,737	89	0.265	0.28	56,522	500	27,000	1,000		1,000	2,000			7,689
2024-09-27	T	FOOD	0.265	0.27	0.265	0.27	-0.005	48,372	39	0.265	0.275	48,372	1,501		19,500	145		7,000			9,054
2024-09-26	T	FOOD	0.27	0.28	0.27	0.275		90,334	81	0.27	0.28	48,547	12,268	11,500	2,500	481	10,000	2,000			2,834
2024-09-25	T	FOOD	0.27	0.275	0.27	0.275		47,828	72	0.27	0.28	12,113	5,502	10,772	10,500	100		6,500			1,406
2024-09-24	T	FOOD	0.275	0.28	0.265	0.275	-0.005	40,588	79	0.27	0.275	29,808		2,000	2,000	1,365		2,500			1,838
2024-09-23	T	FOOD	0.27	0.28	0.265	0.27		59,631	97	0.27	0.28	11,268	1,500	5,500	6,000	440		30,000			2,250
2024-09-20	T	FOOD	0.27	0.28	0.27	0.27		12,674	43	0.27	0.28	545		2,000	7,000	1,266		1,000			613
2024-09-19	T	FOOD	0.275	0.28	0.27	0.28	0.005	35,846	71	0.27	0.28	9,300	1,200	6,500	7,000	571		8,500			2,145
2024-09-18	T	FOOD	0.27	0.28	0.27	0.275	0.005	25,901	52	0.27	0.28	2,152	4,500	7,500	6,000	615	500	3,000			1,114
2024-09-17	T	FOOD	0.27	0.28	0.265	0.275		21,269	73	0.27	0.28	8,226	1,483	6,857	1,500	430					1,626
2024-09-16	T	FOOD	0.27	0.28	0.265	0.275	0.005	74,850	114	0.265	0.28	7,910	3,500	21,000	12,000	568		21,000			7,617
2024-09-13	T	FOOD	0.265	0.27	0.265	0.27	0.005	64,281	86	0.27	0.28	27,740	11,500	12,500	3,500	1,777		4,000			2,648
2024-09-12	T	FOOD	0.265	0.27	0.265	0.265		17,399	47	0.265	0.27	3,132		7,500	3,000	345		1,000			2,011
2024-09-11	T	FOOD	0.265	0.27	0.265	0.265	0.005	24,949	57	0.265	0.27	6,699	500		9,500	1,279		5,500			1,124
2024-09-10	T	FOOD	0.26	0.265	0.26	0.265		22,725	62	0.26	0.285	2,245	863	3,500	8,000	300	1,000	4,500			1,703
2024-09-09	T	FOOD	0.265	0.27	0.26	0.265	-0.005	35,957	95	0.265	0.285	11,391	691	8,188	6,500	1,475		5,500			1,225