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
2023-09-27	V	LFST	0.02	0.02	0.015	0.02	0.005	855,879	37	0.015	0.02	810,667	19,000	7,000		2,165		16,000			947
2023-09-26	V	LFST	0.025	0.025	0.015	0.02		156,726	39	0.015	0.02	97,000	25,000		6,000	2,800		23,000			1,884
2023-09-25	V	LFST	0.02	0.025	0.015	0.02	-0.005	1,972,882	134	0.015	0.025	1,422,357	217,000	66,000	48,000		151,000	59,000			2,575		4,000
2023-09-22	V	LFST	0.02	0.025	0.015	0.025	0.005	806,356	73	0.02	0.025	568,772	68,000	71,000		1,500	9,000	85,000			1,764
2023-09-21	V	LFST	0.02	0.02	0.015	0.015	-0.005	141,025	10	0.015	0.02	9,000			130,000						895
2023-09-20	V	LFST	0.015	0.02	0.015	0.015	-0.005	257,942	35	0.015	0.02	145,823	39,000	2,000	28,000	3,075		36,000			1,044			3,000
2023-09-19	V	LFST	0.025	0.025	0.015	0.02		260,164	44	0.015	0.02	186,800	2,000	33,000	3,000			32,000			3,264
2023-09-18	V	LFST	0.025	0.025	0.015	0.02	-0.005	387,745	94	0.02	0.025	60,300	133,050	49,000	15,000	538	89,000	34,000			2,926		2,000
2023-09-15	V	LFST	0.015	0.025	0.015	0.025	0.005	399,453	70	0.02	0.025	257,169	38,000		11,000	24,233	52,000	12,000			3,616
2023-09-14	V	LFST	0.025	0.025	0.02	0.02		390,893	67	0.015	0.025	311,270	42,000	1,000	11,000	2,943	3,000	16,000			1,360
2023-09-13	V	LFST	0.02	0.025	0.02	0.025		527,890	30	0.02	0.025	452,000	51,000		15,000	140		9,000
2023-09-12	V	LFST	0.02	0.025	0.02	0.025	0.005	1,840,847	49	0.02	0.025	1,517,047	194,000	9,000	112,000	1,384		4,000			2,366
2023-09-11	V	LFST	0.02	0.025	0.015	0.02		2,644,107	115	0.02	0.025	2,177,613	286,000	5,000	130,000	323	1,000	38,000			4,261
2023-09-08	V	LFST	0.02	0.02	0.015	0.02		1,748,035	77	0.015	0.02	521,875	1,147,000	5,000	18,000	5,005		23,000			23,920			4,000
2023-09-07	V	LFST	0.02	0.02	0.015	0.015	-0.005	296,270	38	0.015	0.02	98,500	46,000	8,000	29,000	83,188		22,000			2,008			6,989
2023-09-06	V	LFST	0.02	0.025	0.015	0.02		706,531	62	0.015	0.02	549,008	35,550	52,000	35,000	1,025		28,000			2,639		2,000
2023-09-05	V	LFST	0.02	0.025	0.015	0.02		356,383	75	0.015	0.02	267,865	12,000	23,000	20,000	6,000		26,000			328		1,000
2023-09-01	V	LFST	0.015	0.025	0.015	0.015	-0.005	342,399	60	0.015	0.025	255,250	13,000	1,000	10,000	32,500	2,000	22,000			3,820
2023-08-31	V	LFST	0.02	0.025	0.02	0.02		710,182	58	0.02	0.025	584,837	62,000		30,000			29,000			1,521
2023-08-30	V	LFST	0.02	0.025	0.015	0.02		2,179,304	131	0.015	0.02	1,536,725	356,000	11,000	189,000	5,500	5,000	68,000			4,589		2,000
2023-08-29	V	LFST	0.02	0.025	0.015	0.025	0.005	810,307	66	0.015	0.025	692,553	3,207	1,000	74,000	2,540		35,000			1,016
2023-08-28	V	LFST	0.02	0.02	0.015	0.02		565,350	47	0.015	0.02	271,447	58,000	49,000	80,000	17,067	53,000	31,000			1,196		1,000	3,000
2023-08-25	V	LFST	0.02	0.02	0.015	0.02		515,537	50	0.015	0.02	382,896	60,000	14,000		3,922		51,000			3,165
2023-08-24	V	LFST	0.02	0.02	0.015	0.02		1,514,043	75	0.015	0.02	979,371	208,000	160,000	47,000	5,304		109,000			4,918
2023-08-23	V	LFST	0.02	0.025	0.02	0.02		538,581	59	0.015	0.02	443,144	40,000	6,000	18,000	996		25,000			3,511		1,000
2023-08-22	V	LFST	0.02	0.025	0.015	0.02	-0.0025	930,969	62	0.015	0.02	732,040	138,000	2,000	19,000	9,400		24,000			4,230
2023-08-21	V	LFST	0.02	0.025	0.02	0.0225	0.0025	351,938	63	0.02	0.025	181,500	41,000	10,000	4,000	797	97,000	13,000			2,141		2,000
2023-08-18	V	LFST	0.025	0.025	0.015	0.02		813,078	62	0.015	0.025	712,600	32,000	4,000	58,000	1,089	1,000				2,269
2023-08-17	V	LFST	0.02	0.025	0.02	0.02		326,867	42	0.02	0.025	258,840	7,000		13,000	1,830	28,000	15,000			1,101
2023-08-16	V	LFST	0.02	0.025	0.02	0.02		102,356	29	0.02	0.025	89,333	7,000			2,668					1,421
2023-08-15	V	LFST	0.025	0.025	0.02	0.02		68,953	17	0.02	0.025	63,000			3,000	1,743					150
2023-08-14	V	LFST	0.025	0.025	0.02	0.02		188,337	59	0.02	0.025	85,578	36,000	5,000	15,000	5,052	25,000	12,000			2,039
2023-08-11	V	LFST	0.02	0.025	0.02	0.02	-0.005	4,767,189	163	0.02	0.025	2,557,836	841,000	339,000	258,000	102,386	15,000	393,000			201,490
2023-08-10	V	LFST	0.025	0.025	0.02	0.025		226,070	42	0.02	0.025	100,700	49,000	2,000	44,000			26,000			4,204
2023-08-09	V	LFST	0.025	0.025	0.02	0.025		431,034	52	0.02	0.025	361,095	31,000		14,000	3,000		19,000			2,526
2023-08-08	V	LFST	0.025	0.03	0.02	0.025		768,197	88	0.02	0.025	489,342	228,000		12,000	3,850	10,000	19,000			2,865
2023-08-04	V	LFST	0.03	0.03	0.02	0.025		124,142	39	0.02	0.03	86,600	33,000			400					2,477
2023-08-03	V	LFST	0.025	0.025	0.02	0.025		553,312	56	0.025	0.03	309,086	230,000			546		11,000			900
2023-08-02	V	LFST	0.03	0.03	0.025	0.03	0.005	868,875	52	0.025	0.03	469,400	209,000	38,000	127,000			23,000			1,055
2023-08-01	V	LFST	0.025	0.03	0.025	0.025		539,978	39	0.025	0.03	124,050	8,000	278,000	25,000			98,000			3,429
2023-07-31	V	LFST	0.025	0.03	0.025	0.025	-0.005	236,362	35	0.025	0.03	35,048	142,000		1,000	35,001	1,000	17,000			4,313
2023-07-28	V	LFST	0.025	0.03	0.025	0.03		1,380,007	73	0.025	0.03	1,211,771	65,000	11,000	32,000	500	7,000	49,000			1,540
2023-07-27	V	LFST	0.025	0.03	0.025	0.03	0.005	818,120	44	0.025	0.03	628,002	160,000	7,000	11,000	10,430					858
2023-07-26	V	LFST	0.03	0.03	0.025	0.025		1,035,878	56	0.025	0.03	762,000	201,000	17,000	21,000	1,300		28,000			3,091
2023-07-25	V	LFST	0.03	0.03	0.025	0.025	-0.005	4,455,965	115	0.025	0.03	1,935,009	912,000	10,000	642,000	119,525	14,000	419,000			401,951
2023-07-24	V	LFST	0.025	0.035	0.025	0.03		131,731	23	0.025	0.03	55,521	8,000	33,000	1,000	15		28,000			5,795
2023-07-21	V	LFST	0.03	0.03	0.025	0.03		439,803	63	0.03	0.035	369,778	14,000		16,000	2,440		33,000			1,320
2023-07-20	V	LFST	0.03	0.03	0.025	0.025	-0.005	225,228	32	0.025	0.03	59,500	90,000	3,000	48,000	5		23,000			709
2023-07-19	V	LFST	0.025	0.03	0.025	0.03		2,700,454	97	0.025	0.03	958,000	558,000	94,000	555,000	121,327	181,000	227,000			4,407
2023-07-18	V	LFST	0.03	0.03	0.025	0.03		502,017	50	0.025	0.03	414,328	40,000	17,000	15,000	5,188		5,000			3,984
2023-07-17	V	LFST	0.03	0.035	0.025	0.03		228,862	46	0.025	0.03	205,428	12,000	2,000	3,000	2,250					1,924
2023-07-14	V	LFST	0.035	0.035	0.03	0.03		837,550	51	0.03	0.035	462,000	301,000	2,000	33,000	2,500		35,000			150
2023-07-13	V	LFST	0.035	0.035	0.03	0.035	0.005	1,753,609	117	0.03	0.035	1,482,576	74,000	39,000	8,000	2,330	96,000	45,000			1,969		1,000
2023-07-12	V	LFST	0.035	0.035	0.03	0.035	0.005	353,950	36	0.03	0.035	211,185	6,000	6,500		96,000		30,000			1,570
2023-07-11	V	LFST	0.035	0.035	0.03	0.035		65,530	17	0.03	0.035	21,650	5,000	13,000	22,000	100		1,000			2,010
2023-07-10	V	LFST	0.035	0.035	0.03	0.035		213,211	11	0.03	0.035	182,082				30,100
2023-07-07	V	LFST	0.035	0.035	0.03	0.03		67,190	26	0.03	0.035	32,300	9,000	10,000	2,000	10,915					2,374
2023-07-06	V	LFST	0.03	0.035	0.03	0.035		115,558	16	0.03	0.035	7,000	32,000	6,000	60,000	9,000					658
2023-07-05	V	LFST	0.035	0.035	0.03	0.035	0.005	153,509	34	0.03	0.035	110,098		5,000	32,000	1,022	1,000	3,000			480
2023-07-04	V	LFST	0.03	0.035	0.03	0.03		727,521	52	0.03	0.035	248,270	200,000	43,270		106,000	4,000	120,000			4,771
2023-06-30	V	LFST	0.03	0.035	0.03	0.03		74,868	29	0.03	0.035	8,897	25,000	25,000		4,500		6,000			5,336
2023-06-29	V	LFST	0.03	0.035	0.03	0.03		143,267	21	0.03	0.035	23,910	5,000	31,000	8,000	510		74,000			357