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
2023-03-28	V	HFC	0.38	0.38	0.38	0.38		580	2	0.375	0.38	500
2023-03-27	V	HFC						231	2	0.375	0.38
2023-03-24	V	HFC	0.38	0.425	0.38	0.38	0.005	10,200	10	0.375	0.38	9,700	500
2023-03-23	V	HFC	0.375	0.375	0.375	0.375	-0.005	1,504	4	0.375	0.38	1,500
2023-03-22	V	HFC	0.42	0.42	0.38	0.38	-0.07	9,580	11	0.375	0.43	9,500									80
2023-03-21	V	HFC				0.45				0.42	0.44
2023-03-20	V	HFC				0.45				0.42	0.44
2023-03-17	V	HFC						402	6	0.42	0.44
2023-03-16	V	HFC						86	4	0.42	0.44
2023-03-15	V	HFC				0.45				0.42	0.44
2023-03-14	V	HFC						11	3	0.42	0.45
2023-03-13	V	HFC	0.45	0.45	0.45	0.45		787	7	0.42	0.45	182	500
2023-03-10	V	HFC	0.45	0.45	0.45	0.45		554	3	0.42	0.45	500
2023-03-09	V	HFC						333	1	0.42	0.45
2023-03-08	V	HFC	0.45	0.45	0.45	0.45		3,001	2	0.42	0.45	3,000									1
2023-03-07	V	HFC	0.375	0.45	0.35	0.45	0.05	56,311	22	0.40	0.45	54,000	2,000								1
2023-03-06	V	HFC	0.40	0.40	0.40	0.40	0.02	1,000	1	0.375	0.38	1,000
2023-03-03	V	HFC				0.38				0.375	0.38
2023-03-02	V	HFC						175	5	0.375	0.38	3				2
2023-03-01	V	HFC	0.38	0.38	0.38	0.38		11,060	5	0.375	0.40	11,044
2023-02-28	V	HFC	0.40	0.40	0.38	0.38	-0.02	51,032	20	0.38	0.40	51,008									2
2023-02-27	V	HFC	0.42	0.49	0.40	0.40	-0.02	65,000	17	0.40	0.56	65,000
2023-02-24	V	HFC	0.38	0.47	0.38	0.42	0.05	452,000	20	0.42	0.55	30,000	13,000		9,000	400,000
2023-02-23	V	HFC	0.38	0.38	0.37	0.37	-0.01	11,996	7	0.375	0.40	11,100	500								390
2023-02-22	V	HFC	0.40	0.40	0.38	0.38	-0.015	204,008	15	0.375	0.38	204,000
2023-02-21	V	HFC	0.48	0.48	0.38	0.395	-0.105	416,541	55	0.40	0.42	392,508	13,500					10,500			33
2023-02-17	V	HFC				0.50				0.48	0.50
2023-02-16	V	HFC						81	5	0.48	0.50					31
2023-02-15	V	HFC	0.52	0.52	0.50	0.50		1,754	8	0.48	0.50	1,700				2
2023-02-14	V	HFC						1	1	0.52	0.55					1
2023-02-13	V	HFC	0.56	0.56	0.50	0.50	-0.06	23,217	14	0.52	0.68	21,002			2,000						11
2023-02-10	V	HFC	0.57	0.57	0.56	0.56	-0.04	15,020	4	0.56	0.60	15,000									20
2023-02-09	V	HFC	0.61	0.61	0.60	0.60	-0.01	22,617	11	0.57	0.60	22,500									4
2023-02-08	V	HFC	0.66	0.66	0.61	0.61	-0.07	33,021	7	0.61	0.65	33,000	17
2023-02-07	V	HFC						8	2	0.66	0.68
2023-02-06	V	HFC						49	3	0.66	0.68					44
2023-02-03	V	HFC						55	2	0.66	0.68					6
2023-02-02	V	HFC						37	4	0.66	0.68
2023-02-01	V	HFC						1	1	0.66	0.68
2023-01-31	V	HFC	0.68	0.68	0.68	0.68	0.02	504	2	0.66	0.68	500
2023-01-30	V	HFC						49	3	0.66	0.68					49
2023-01-27	V	HFC						3	1	0.66	0.68
2023-01-26	V	HFC				0.66				0.66	0.68
2023-01-25	V	HFC						7	3	0.66	0.68					1
2023-01-24	V	HFC						102	2	0.66	0.68
2023-01-23	V	HFC						1	1	0.66	0.68					1
2023-01-20	V	HFC	0.67	0.67	0.66	0.66	-0.04	1,004	5	0.66	0.68	1,000				2
2023-01-19	V	HFC						72	2	0.67	0.68	68
2023-01-18	V	HFC	0.70	0.70	0.70	0.70		1,490	8	0.67	0.70	500	500								258
2023-01-17	V	HFC						469	8	0.67	0.70	105				3
2023-01-16	V	HFC						215	6	0.67	0.70	43				10
2023-01-13	V	HFC						2	1	0.67	0.70	2
2023-01-12	V	HFC						100	1	0.67	0.70	100
2023-01-11	V	HFC						19	1	0.68	0.70					19
2023-01-10	V	HFC						40	3	0.67	0.70					13
2023-01-09	V	HFC	0.67	0.67	0.67	0.67	-0.03	559	4	0.67	0.70	5	53					500
2023-01-06	V	HFC						15	1	0.67	0.70
2023-01-05	V	HFC	0.70	0.70	0.70	0.70	0.04	2,400	3	0.67	0.70	2,100
2023-01-04	V	HFC	0.70	0.71	0.56	0.66	-0.06	6,230	13	0.66	0.70	6,000				230
2023-01-03	V	HFC						100	1	0.70	0.71	100
2022-12-30	V	HFC	0.69	0.72	0.69	0.72	-0.01	51,795	7	0.70	0.73	37,795	14,000