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
2021-09-17	V	HIVE	3.65	3.74	3.55	3.55	-0.16	2,790,639	8,704	3.55	3.65	1,511,358	354,110	127,480	126,400	11,006	246,100	196,079			164,828
2021-09-16	V	HIVE	3.76	3.80	3.67	3.71	-0.08	2,184,321	6,443	3.69	3.71	1,193,916	151,694	134,400	261,900	6,438	144,300	165,887			110,543
2021-09-15	V	HIVE	3.89	3.90	3.76	3.79	-0.02	2,369,453	6,951	3.79	3.81	1,327,177	213,515	149,398	140,100	8,363	231,700	188,539			95,494
2021-09-14	V	HIVE	3.94	3.98	3.78	3.83	-0.05	3,114,817	8,376	3.82	3.83	1,792,411	267,736	163,727	337,900	3,179	205,900	219,566			100,044
2021-09-13	V	HIVE	3.75	3.94	3.66	3.88	0.08	3,687,338	10,022	3.84	3.88	1,974,942	342,970	282,890	312,500	20,165	303,130	332,947			102,967
2021-09-10	V	HIVE	4.00	4.00	3.80	3.80	-0.26	3,806,545	10,176	3.81	3.82	2,063,841	400,666	223,203	394,600	10,145	248,600	250,778			174,659
2021-09-09	V	HIVE	4.19	4.24	4.05	4.06	-0.04	3,992,681	9,696	4.06	4.07	2,308,677	384,617	163,763	376,600	7,719	347,700	246,748			112,152
2021-09-08	V	HIVE	4.05	4.22	3.86	4.10	-0.11	5,094,041	13,154	4.10	4.12	2,882,114	426,418	339,850	449,700	20,167	386,100	375,312			164,927		400
2021-09-07	V	HIVE	4.70	4.70	4.01	4.22	-0.28	8,995,521	23,356	4.20	4.22	4,976,148	975,298	533,627	693,700	41,043	675,348	638,972			294,025
2021-09-03	V	HIVE	4.31	4.67	4.24	4.50	0.30	10,441,649	26,236	4.45	4.50	6,021,440	862,043	653,552	707,100	36,072	621,400	784,184			561,092
2021-09-02	V	HIVE	4.30	4.36	4.15	4.20	0.04	5,972,274	13,133	4.18	4.20	3,262,144	498,717	455,355	485,700	22,428	420,600	368,628			307,152		200
2021-09-01	V	HIVE	4.03	4.28	3.97	4.16	0.16	6,541,176	15,568	4.16	4.17	3,840,873	490,001	411,415	540,300	26,600	429,700	436,079			311,061
2021-08-31	V	HIVE	3.99	4.13	3.91	4.00		4,504,104	8,425	4.00	4.01	2,070,993	788,961	319,993	240,200	263,139	224,722	171,382			414,289
2021-08-30	V	HIVE	3.82	4.00	3.80	4.00	0.07	2,383,164	6,214	3.97	4.00	1,358,984	226,391	159,190	98,800	10,266	239,700	157,783			119,755
2021-08-27	V	HIVE	3.83	3.99	3.80	3.93	0.12	2,692,648	6,994	3.92	3.93	1,360,427	265,907	202,002	346,000	14,118	162,500	189,640			132,299		2,200
2021-08-26	V	HIVE	3.80	3.92	3.74	3.81	-0.17	2,943,115	6,834	3.81	3.82	1,567,482	195,915	198,006	225,900	11,672	267,800	160,737			292,450
2021-08-25	V	HIVE	3.81	3.99	3.80	3.98	0.07	2,496,974	6,985	3.95	3.98	1,186,681	293,886	239,284	206,100	8,695	198,400	199,982			141,338		1,600
2021-08-24	V	HIVE	3.82	3.91	3.73	3.91	0.03	2,576,289	6,686	3.91	3.93	1,389,304	306,751	201,760	197,300	8,865	224,000	155,251			73,543
2021-08-23	V	HIVE	4.10	4.11	3.79	3.88	-0.01	4,480,824	11,113	3.86	3.88	2,577,425	359,211	288,817	392,500	23,919	300,400	328,254			198,762		100
2021-08-20	V	HIVE	3.94	4.04	3.78	3.89	0.11	4,918,511	12,921	3.87	3.89	2,598,650	368,467	430,014	426,100	14,607	396,400	325,260			293,279
2021-08-19	V	HIVE	3.50	3.82	3.41	3.78	0.24	4,125,205	12,382	3.78	3.79	2,062,322	402,742	294,777	442,000	22,282	308,900	327,844			237,034
2021-08-18	V	HIVE	3.38	3.72	3.37	3.54	0.17	3,880,102	10,143	3.47	3.57	2,032,595	336,182	217,545	459,200	26,171	328,900	301,905			169,762
2021-08-17	V	HIVE	3.69	3.80	3.35	3.37	-0.35	3,732,436	10,662	3.34	3.37	1,927,366	433,004	340,911	176,000	14,321	364,200	323,690			111,509		900
2021-08-16	V	HIVE	3.91	3.96	3.71	3.72	-0.11	2,678,117	7,552	3.71	3.72	1,390,495	208,170	212,612	342,500	2,692	159,300	209,761			129,809
2021-08-13	V	HIVE	4.09	4.10	3.79	3.83	-0.07	3,482,316	9,017	3.79	3.83	1,781,123	377,292	264,434	302,800	20,515	263,108	305,615			122,826
2021-08-12	V	HIVE	3.89	3.93	3.61	3.90	-0.10	4,393,994	10,963	3.89	3.90	2,453,256	420,033	311,592	394,600	5,910	302,609	367,387			122,017
2021-08-11	V	HIVE	4.00	4.17	3.91	4.00	0.10	6,145,413	13,357	3.98	4.00	3,489,481	579,664	345,938	515,800	22,151	396,315	481,571			256,632
2021-08-10	V	HIVE	4.10	4.13	3.72	3.90	-0.15	4,905,414	13,539	3.88	3.90	2,451,195	544,450	338,062	465,600	13,427	380,127	474,779			198,393		200
2021-08-09	V	HIVE	4.06	4.27	4.01	4.05	0.24	8,306,979	20,592	4.03	4.06	4,455,515	780,920	574,254	600,100	26,356	538,877	815,670			437,045
2021-08-06	V	HIVE	3.72	3.94	3.58	3.81	0.16	6,844,468	16,650	3.80	3.81	3,529,583	627,385	394,329	620,200	19,034	486,944	762,554			314,793		500
2021-08-05	V	HIVE	3.38	3.83	3.30	3.65	0.16	6,711,912	17,105	3.63	3.65	3,423,223	634,181	396,954	597,700	31,027	471,700	691,125			332,512		1,100
2021-08-04	V	HIVE	3.30	3.54	3.30	3.49	0.14	4,112,792	10,511	3.40	3.49	2,179,896	333,545	256,522	369,800	20,265	297,300	368,950			196,123		1,100
2021-08-03	V	HIVE	3.20	3.40	3.12	3.35	0.10	4,537,840	12,975	3.34	3.35	2,432,969	427,948	281,967	273,700	49,764	307,150	453,438			273,440		8,200
2021-07-30	V	HIVE	2.85	3.30	2.75	3.25	0.30	10,177,394	17,236	3.23	3.25	6,123,015	1,102,020	297,844	532,800	54,954	1,057,600	792,978			188,492		3,300
2021-07-29	V	HIVE	3.05	3.06	2.91	2.95	-0.05	2,130,671	4,972	2.95	2.96	1,227,724	147,650	111,791	198,400	8,057	184,100	169,428			74,294		3,300
2021-07-28	V	HIVE	3.10	3.10	2.99	3.00	0.05	2,943,798	7,029	3.00	3.04	1,496,235	291,201	187,193	269,900	11,586	299,900	284,650			87,837		200
2021-07-27	V	HIVE	3.08	3.14	2.85	2.95	-0.25	4,173,714	11,084	2.94	2.95	2,457,553	386,735	218,118	310,600	17,762	221,300	353,804			182,930		8,500
2021-07-26	V	HIVE	3.08	3.30	3.03	3.18	0.44	8,166,431	18,481	3.18	3.20	4,912,990	844,010	354,659	432,600	37,078	336,492	715,304			424,261		10,900
2021-07-23	V	HIVE	2.89	2.89	2.71	2.74	-0.09	2,200,010	6,335	2.74	2.75	1,106,158	174,400	131,098	169,400	15,873	280,154	222,306			85,986		5,100
2021-07-22	V	HIVE	2.87	2.92	2.805	2.83	-0.02	2,368,217	5,479	2.83	2.85	1,207,779	209,100	109,271	240,400	6,714	246,800	244,525			79,518
2021-07-21	V	HIVE	2.86	3.09	2.82	2.86	0.07	5,798,756	12,524	2.83	2.88	3,336,611	573,950	276,724	385,600	23,155	439,200	537,350			202,746		400
2021-07-20	V	HIVE	2.50	2.79	2.37	2.79	0.25	5,011,620	11,975	2.73	2.79	2,451,378	481,280	352,815	483,600	34,535	392,500	462,979			306,064		700
2021-07-19	V	HIVE	2.61	2.62	2.49	2.54	-0.18	3,885,092	9,255	2.52	2.56	1,990,432	392,900	241,598	380,400	6,876	311,900	361,831			162,938
2021-07-16	V	HIVE	2.83	2.84	2.70	2.72	-0.07	1,994,338	6,015	2.70	2.72	1,021,529	234,500	100,727	131,200	4,021	220,700	174,723			85,120
2021-07-15	V	HIVE	2.90	2.97	2.71	2.79	-0.11	3,329,394	10,607	2.77	2.81	1,630,121	316,762	115,447	327,400	13,949	330,900	376,394			183,228
2021-07-14	V	HIVE	3.03	3.03	2.90	2.90	-0.07	2,443,386	8,440	2.90	2.91	1,314,619	167,674	114,109	219,100	8,145	197,092	363,089			49,491		600
2021-07-13	V	HIVE	3.07	3.12	2.91	2.96	-0.16	3,601,396	10,684	2.95	2.97	1,890,140	272,350	129,565	316,100	4,007	441,200	425,391			116,107
2021-07-12	V	HIVE	3.29	3.33	3.10	3.12	0.01	3,033,027	8,437	3.10	3.12	1,699,731	237,920	111,045	210,500	5,651	344,104	332,970			77,520
2021-07-09	V	HIVE	3.20	3.27	3.08	3.11	0.01	2,221,775	6,538	3.11	3.16	1,065,112	177,028	106,187	230,100	6,145	306,400	284,201			37,270		1,100
2021-07-08	V	HIVE	3.12	3.16	2.92	3.10	-0.26	4,473,656	12,253	3.09	3.10	2,305,039	369,215	203,199	440,300	12,307	415,400	562,704			126,169		500
2021-07-07	V	HIVE	3.62	3.69	3.29	3.36	-0.22	3,921,589	10,728	3.35	3.37	1,944,791	346,800	163,165	366,300	5,793	429,300	559,565			77,381		300
2021-07-06	V	HIVE	3.82	3.82	3.58	3.58	-0.09	3,424,552	10,636	3.58	3.60	1,639,189	241,989	110,478	304,200	25,273	336,450	512,549			209,289		2,100
2021-07-05	V	HIVE	3.84	3.85	3.59	3.66	-0.10	2,762,622	8,101	3.66	3.69	1,491,777	211,472	146,655	190,100	5,753	297,100	335,715			67,416
2021-07-02	V	HIVE	3.80	3.90	3.56	3.76	0.22	5,212,164	18,357	3.73	3.76	2,671,511	396,735	259,976	386,300	44,939	539,500	734,218			131,874		6,100
2021-06-30	V	HIVE	3.24	3.96	3.17	3.55	0.15	12,750,428	37,764	3.53	3.54	6,918,138	1,348,417	868,166	579,000	39,867	1,278,280	1,328,336			261,731		25,500
2021-06-29	V	HIVE	3.09	3.42	3.06	3.40	0.50	13,370,897	28,689	3.39	3.40	6,324,501	1,161,750	1,393,825	696,400	35,315	1,250,348	1,949,166			472,602		1,900
2021-06-28	V	HIVE	2.90	2.91	2.83	2.90	0.09	3,580,284	7,943	2.89	2.90	1,736,739	373,461	167,877	312,400	13,255	339,432	527,379			82,350		2,300
2021-06-25	V	HIVE	2.86	2.87	2.76	2.81	-0.10	2,992,927	7,510	2.81	2.82	1,534,826	265,187	167,552	253,300	7,014	366,100	354,005			26,189		2,100
2021-06-24	V	HIVE	2.88	2.94	2.86	2.91	0.03	2,192,384	5,842	2.91	2.92	886,818	296,901	133,580	187,700	6,004	234,775	349,494			56,231		2,500
2021-06-23	V	HIVE	2.98	2.98	2.85	2.88	0.06	3,270,678	8,430	2.87	2.89	1,572,817	324,490	221,082	282,400	11,312	329,600	440,191			56,349		7,700
2021-06-22	V	HIVE	2.78	2.86	2.53	2.82	-0.12	9,759,025	18,741	2.80	2.83	5,244,225	941,873	574,076	650,900	19,909	989,301	1,064,092			218,721		600
2021-06-21	V	HIVE	2.91	2.975	2.87	2.94	-0.11	3,236,878	8,094	2.94	2.95	1,656,131	324,400	287,699	224,000	3,868	223,234	308,555			198,500