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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-05-11	V	LG	0.38	0.40	0.365	0.375	-0.025	3,040,412	1,010	0.375	0.38	1,603,871	298,508	116,500	388,000	29,532	52,000	270,006			52,038		133,500	65,900
2026-05-08	V	LG	0.395	0.405	0.38	0.40	0.02	1,543,429	715	0.385	0.40	845,102	140,224	36,000	159,000	12,403	44,000	120,500			52,910		99,500	10,600
2026-05-07	V	LG	0.40	0.42	0.375	0.38		2,615,180	944	0.375	0.385	1,223,543	378,830	147,500	220,500	25,380	104,000	210,000			28,378		203,500	48,115
2026-05-06	V	LG	0.365	0.395	0.36	0.38	0.03	2,163,593	540	0.38	0.385	1,147,715	227,504	81,500	173,000	11,285	74,500	212,000			19,724		149,000	51,000
2026-05-05	V	LG	0.36	0.365	0.345	0.35	-0.005	1,353,331	376	0.345	0.355	570,699	198,639	63,500	142,500	7,300	31,000	119,540			24,827		104,500	70,024
2026-05-04	V	LG	0.365	0.37	0.345	0.355	-0.015	1,817,417	492	0.35	0.355	919,995	176,666	39,000	192,000	11,008	29,500	279,000			24,679		72,500	57,500
2026-05-01	V	LG	0.355	0.375	0.35	0.365	0.005	840,129	263	0.365	0.37	397,439	49,774	35,000	136,500	3,006	8,500	64,000			25,252		72,000	33,000
2026-04-30	V	LG	0.355	0.365	0.35	0.36	0.0125	2,229,213	526	0.355	0.36	1,407,410	106,740	58,500	293,000	2,527	71,000	180,374			15,038		12,000	70,000
2026-04-29	V	LG	0.37	0.37	0.345	0.3475	-0.0275	1,671,915	401	0.345	0.35	988,487	150,586	72,500	109,500		53,000	78,000			27,234		87,000	81,000
2026-04-28	V	LG	0.38	0.39	0.36	0.375	-0.015	2,453,623	531	0.37	0.375	1,357,013	305,541	73,500	217,500	5,740	37,000	269,000			35,594		43,500	67,000
2026-04-27	V	LG	0.415	0.42	0.38	0.39	-0.025	2,403,495	759	0.385	0.39	1,063,800	360,984	106,500	324,000	12,985	67,000	245,600			32,002		62,000	99,500
2026-04-24	V	LG	0.405	0.44	0.395	0.415	0.015	4,325,076	1,064	0.41	0.415	3,304,868	309,964	132,000	170,500	24,485	115,000	137,000			10,738		67,500	21,000
2026-04-23	V	LG	0.415	0.425	0.39	0.40	-0.025	1,717,782	379	0.395	0.405	1,108,351	140,236	37,000	179,000	4,800	19,500	109,000			3,959		71,500	43,000
2026-04-22	V	LG	0.415	0.44	0.41	0.425	0.015	1,588,017	795	0.42	0.425	772,987	253,720	165,000	70,500	8,800	56,500	105,000			31,283		33,500	50,990
2026-04-21	V	LG	0.425	0.43	0.395	0.41	-0.02	3,140,878	737	0.41	0.415	1,907,134	221,841	110,500	304,500	11,455	111,000	176,500			56,376		136,000	41,500
2026-04-20	V	LG	0.435	0.44	0.415	0.435	-0.005	2,506,102	625	0.43	0.435	1,244,149	357,875	190,000	216,000	4,068	50,000	166,000			36,146		114,000	116,500
2026-04-17	V	LG	0.40	0.445	0.39	0.44	0.055	3,994,392	1,069	0.435	0.44	2,265,132	327,370	201,600	379,500	13,606	141,000	331,500			33,302		114,500	166,487
2026-04-16	V	LG	0.40	0.415	0.38	0.385	-0.015	2,263,383	466	0.385	0.39	1,197,508	164,210	166,000	217,000	2,501	87,500	233,000			24,901		85,500	84,500
2026-04-15	V	LG	0.39	0.40	0.375	0.40	0.025	1,802,957	462	0.395	0.40	941,984	120,037	67,500	301,500	9,154	24,500	151,000			10,531		91,000	82,200
2026-04-14	V	LG	0.39	0.40	0.365	0.375	-0.01	2,776,936	562	0.375	0.38	1,350,270	234,352	149,500	291,500	8,000	111,500	308,000			4,012		163,000	146,000
2026-04-13	V	LG	0.355	0.39	0.355	0.385	0.025	1,524,255	426	0.38	0.385	711,365	189,296	82,500	193,000	3,716	34,500	169,500			15,684		53,000	62,000
2026-04-10	V	LG	0.36	0.37	0.355	0.36	-0.01	1,497,132	436	0.36	0.365	615,643	209,000	98,000	181,000	12,800	51,000	171,500			6,817		66,000	74,500
2026-04-09	V	LG	0.345	0.375	0.345	0.37	0.02	1,632,441	349	0.36	0.37	800,958	136,251	62,500	188,500	3,790	65,500	199,000			8,585		100,500	64,155
2026-04-08	V	LG	0.37	0.375	0.34	0.35	0.01	2,975,795	618	0.345	0.35	1,586,871	367,155	199,500	267,500	14,502	57,500	235,000			32,041		53,000	113,500
2026-04-07	V	LG	0.345	0.345	0.325	0.34		2,301,880	552	0.335	0.34	999,383	296,962	119,500	314,000	2,800	91,178	297,500			18,967		50,000	89,000
2026-04-06	V	LG	0.35	0.355	0.34	0.34	-0.01	483,774	100	0.34	0.355	483,774	207,622	92,500	201,500	3,600	47,000	190,000			2,560		25,000	95,000
2026-04-02	V	LG	0.33	0.37	0.33	0.35	-0.025	2,450,022	609	0.345	0.35	1,152,762	252,804	258,500	285,000	6,501	41,000	272,500			11,717		55,000	108,247
2026-04-01	V	LG	0.38	0.39	0.365	0.375	0.015	2,508,119	960	0.37	0.375	1,077,701	401,779	163,500	196,000	14,200	87,000	232,600			36,419		120,500	69,500
2026-03-31	V	LG	0.345	0.37	0.345	0.36	0.015	2,907,473	864	0.36	0.365	1,454,196	420,529	141,721	231,000	17,302	149,500	155,000			26,074		82,500	96,500
2026-03-30	V	LG	0.35	0.355	0.33	0.345	0.005	1,215,787	347	0.34	0.345	684,998	122,376	56,000	105,000	3,815	25,500	90,000			7,693		63,000	54,000
2026-03-27	V	LG	0.32	0.365	0.32	0.34	0.015	3,293,046	657	0.34	0.345	1,600,294	431,491	105,000	344,500	9,398	136,000	216,000			72,178		130,500	178,755
2026-03-26	V	LG	0.35	0.365	0.32	0.325	-0.04	3,295,683	677	0.32	0.33	1,618,741	350,757	195,500	436,000	25,104	126,000	268,000			7,638		129,500	91,000
2026-03-25	V	LG	0.38	0.385	0.35	0.365	0.0075	3,729,540	816	0.365	0.37	1,771,614	453,890	104,500	421,000	10,300	90,000	400,000			263,583		40,000	147,000
2026-03-24	V	LG	0.335	0.37	0.33	0.3575	0.0175	3,614,435	713	0.355	0.36	1,517,326	530,659	237,300	338,000	10,850	119,500	293,000			159,800		122,500	114,444
2026-03-23	V	LG	0.32	0.355	0.31	0.34	0.02	3,678,973	789	0.335	0.34	2,169,674	238,439	135,000	289,500	5,559	69,000	227,500			47,421		257,500	132,500
2026-03-20	V	LG	0.345	0.35	0.305	0.32	-0.02	3,450,081	731	0.32	0.325	1,980,509	310,095	99,600	479,500	100	113,000	334,500			11,692		11,000	105,000
2026-03-19	V	LG	0.31	0.35	0.285	0.335	-0.005	7,704,589	1,289	0.335	0.34	4,574,652	615,097	343,000	728,500	5,455	211,000	583,300			46,607		324,000	264,500
2026-03-18	V	LG	0.33	0.365	0.315	0.34	-0.005	4,237,989	830	0.34	0.345	2,415,237	331,929	208,500	398,000	5,490	170,000	349,000			22,608		119,000	136,100
2026-03-17	V	LG	0.395	0.395	0.34	0.345	-0.015	2,514,598	616	0.345	0.35	1,252,502	218,701	95,000	304,500	1,775	112,500	311,250			30,334		45,000	102,100
2026-03-16	V	LG	0.37	0.385	0.335	0.36	-0.02	5,527,028	1,122	0.355	0.36	2,939,118	556,659	152,000	607,500	4,754	269,000	505,000			33,853		214,500	233,750
2026-03-13	V	LG	0.41	0.41	0.365	0.375	-0.0475	5,002,673	1,730	0.375	0.385	3,008,094	364,040	126,500	631,000	3,679	140,000	431,000			42,224		87,000	155,000
2026-03-12	V	LG	0.455	0.46	0.395	0.42	-0.045	6,104,903	2,181	0.41	0.43	3,349,583	551,339	228,500	888,000	9,853	177,000	478,200			96,285		87,500	178,550
2026-03-11	V	LG	0.475	0.495	0.455	0.465	-0.02	3,447,549	805	0.465	0.47	2,136,678	258,425	129,500	264,500	2,538	51,000	236,500			36,484		96,000	163,000
2026-03-10	V	LG	0.42	0.52	0.415	0.485	0.085	5,816,649	1,356	0.48	0.485	4,245,732	534,155	254,819	414,500	4,967	66,500	129,000			16,953		106,000	39,210
2026-03-09	V	LG	0.42	0.44	0.395	0.40	-0.025	4,020,414	1,222	0.395	0.40	2,645,909	177,842	178,636	397,500	6,697	109,000	277,000			41,765		69,000	104,500
2026-03-06	V	LG	0.385	0.445	0.375	0.425	0.03	4,959,317	1,006	0.425	0.45	2,985,858	640,356	166,000	393,500	13,946	92,500	312,000			25,264		116,000	201,210
2026-03-05	V	LG	0.41	0.41	0.37	0.395	-0.01	2,572,361	731	0.38	0.40	1,340,839	257,416	126,500	396,500	6,990	15,000	229,500			15,204		68,000	104,086
2026-03-04	V	LG	0.43	0.465	0.395	0.405	-0.025	3,800,416	1,169	0.40	0.405	1,968,382	418,488	186,696	448,000	11,233	164,000	298,500			32,817		61,500	186,040
2026-03-03	V	LG	0.44	0.445	0.39	0.435	-0.045	5,470,052	1,433	0.425	0.435	3,116,351	475,059	227,001	568,500	14,542	108,000	590,156			32,929		60,000	261,555
2026-03-02	V	LG	0.48	0.495	0.435	0.48	0.025	6,830,657	1,616	0.47	0.48	4,514,837	502,302	101,500	636,500	23,464	155,500	477,000			30,615		64,500	255,320
2026-02-27	V	LG	0.43	0.49	0.425	0.455	0.04	7,041,147	1,836	0.455	0.48	4,989,817	285,929	107,500	617,000	19,368	68,000	413,500			74,929		193,500	238,366
2026-02-26	V	LG	0.435	0.435	0.395	0.415	-0.04	6,617,587	1,483	0.41	0.42	4,627,430	468,483	249,500	569,000	10,365	107,500	282,500			59,279		101,500	132,700
2026-02-25	V	LG	0.37	0.46	0.365	0.455	0.09	9,005,439	2,359	0.455	0.46	5,927,269	802,596	382,000	678,000	15,242	256,283	442,375			77,451		81,500	276,703
2026-02-24	V	LG	0.37	0.375	0.35	0.365	-0.01	3,997,241	1,197	0.36	0.365	2,891,757	145,086	82,500	252,000	3,990	21,500	140,000			27,460		274,500	114,000
2026-02-23	V	LG	0.35	0.395	0.335	0.375	0.05	8,577,587	2,179	0.37	0.375	5,261,798	579,711	628,200	934,500	33,870	186,000	467,430			69,411		248,500	140,538
2026-02-20	V	LG	0.265	0.325	0.255	0.325	0.07	5,798,442	1,046	0.32	0.325	3,300,571	818,232	197,000	733,500	13,262	80,500	316,952			31,338		45,500	142,250
2026-02-19	V	LG	0.26	0.265	0.25	0.255	-0.01	1,335,833	262	0.25	0.255	758,371	108,228	52,500	146,000	4,150	33,000	65,500			10,145		4,000	33,419
2026-02-18	V	LG	0.25	0.265	0.25	0.265	0.0225	1,098,827	236	0.255	0.265	782,569	90,142	37,500	76,500	1,090	13,500	35,500			3,455		5,500	18,500
2026-02-17	V	LG	0.255	0.255	0.23	0.245	-0.005	3,067,778	419	0.24	0.245	2,363,312	177,553	56,000	130,000	3,038	98,000	148,500			5,901		36,500	25,500
2026-02-13	V	LG	0.26	0.29	0.25	0.25	-0.025	3,126,813	653	0.25	0.255	1,790,230	329,001	174,434	380,000	7,040	107,000	132,000			51,987		88,000	23,309