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
2026-04-14	V	LIO	0.24	0.245	0.235	0.235		506,119	119	0.235	0.24	266,263	40,000	52,500	40,000	500	500	68,000			1,378		2,000	8,200
2026-04-13	V	LIO	0.24	0.245	0.23	0.23	-0.01	2,450,975	319	0.23	0.235	1,089,300	355,100	213,500	156,000	1,000	38,000	255,500			1,539		287,500	22,176
2026-04-10	V	LIO	0.245	0.25	0.235	0.24		939,137	143	0.235	0.24	266,165	81,000	33,100	33,500	100	98,500	28,000			54,386		244,500	15,000
2026-04-09	V	LIO	0.245	0.25	0.24	0.24	-0.005	454,777	128	0.24	0.245	219,320	78,264	29,000	35,000		20,000	57,000			8,393		1,000
2026-04-08	V	LIO	0.245	0.255	0.24	0.24	0.005	1,382,946	241	0.24	0.25	533,890	174,550	88,000	179,000	1,300	45,000	183,000			3,256		99,500	16,000
2026-04-07	V	LIO	0.25	0.25	0.23	0.23	-0.01	706,200	197	0.23	0.24	320,495	153,940	38,500	70,000	3,200	8,000	52,000			23,755		16,500	13,500
2026-04-06	V	LIO	0.25	0.26	0.24	0.24	-0.01	629,902	109	0.24	0.25	629,902	151,076	57,000	306,000	7,000	44,500	131,500			52,267		1,000	1,000
2026-04-02	V	LIO	0.255	0.27	0.25	0.25	-0.015	1,701,802	279	0.25	0.255	1,013,743	149,300	166,500	138,000	4,500	64,000	29,500			3,252		90,000	11,000
2026-04-01	V	LIO	0.25	0.27	0.25	0.265	0.015	1,616,887	293	0.26	0.265	975,322	140,500	100,000	191,000	6,733	28,500	142,500			1,631		16,500	14,000
2026-03-31	V	LIO	0.25	0.26	0.245	0.25	0.005	782,593	209	0.25	0.255	278,837	157,535	71,500	116,500	5,600	24,500	73,500			2,521		7,000	22,100
2026-03-30	V	LIO	0.255	0.265	0.245	0.245	-0.01	890,018	169	0.245	0.255	435,792	178,776	47,500	65,000	6,536	40,500	21,000			414		21,500	65,500
2026-03-27	V	LIO	0.24	0.26	0.24	0.255	0.01	1,619,976	266	0.25	0.26	741,010	233,280	119,000	121,000	3,000	52,500	83,500			25,686		105,500	20,500
2026-03-26	V	LIO	0.255	0.255	0.24	0.25	-0.01	1,583,959	398	0.24	0.25	724,720	258,695	84,500	220,500	3,500	22,500	94,500			5,044		82,000	29,000
2026-03-25	V	LIO	0.25	0.265	0.25	0.26	0.02	1,045,631	181	0.25	0.26	466,078	238,600	20,500	73,500	1,494	22,500	75,500			92,959			4,500
2026-03-24	V	LIO	0.25	0.255	0.24	0.24		1,499,911	264	0.24	0.25	552,084	364,984	110,500	179,000	4,416	17,000	104,000			1,927		17,500	113,500
2026-03-23	V	LIO	0.215	0.265	0.215	0.24	0.03	3,438,149	435	0.24	0.25	1,196,642	642,466	573,000	333,500	6,100	24,000	223,500			46,509		137,500	20,600
2026-03-20	V	LIO	0.235	0.24	0.21	0.21	-0.03	792,980	189	0.21	0.225	309,500	114,677	44,000	87,000		9,000	113,000			13,304		45,500	52,500
2026-03-19	V	LIO	0.24	0.245	0.22	0.24	0.005	1,744,893	421	0.225	0.24	685,751	160,298	76,000	199,000	2,300	23,500	71,500			17,002		303,500	67,000
2026-03-18	V	LIO	0.25	0.25	0.235	0.235	-0.015	847,943	179	0.235	0.25	398,050	120,600	54,100	70,000	2,030	50,500	69,000			2,463		27,500	38,100
2026-03-17	V	LIO	0.235	0.25	0.235	0.25	0.02	905,275	237	0.245	0.25	204,158	105,442	124,000	227,500	2,000	500	124,500			5,927		53,500	17,949
2026-03-16	V	LIO	0.255	0.255	0.23	0.23	-0.03	5,816,095	841	0.23	0.235	2,879,489	839,689	404,500	696,500	12,600	38,000	269,500			53,836		381,000	62,301
2026-03-13	V	LIO	0.275	0.28	0.255	0.26	-0.015	1,064,477	242	0.26	0.265	563,044	77,039	43,800	158,500	46	15,500	74,500			19,822		43,000	21,076
2026-03-12	V	LIO	0.27	0.28	0.27	0.28	0.005	125,231	59	0.27	0.28	25,556	5,000	24,000	38,500	1,263	2,500	6,000			7,412			2,500
2026-03-11	V	LIO	0.27	0.285	0.27	0.275	-0.005	843,426	162	0.265	0.275	361,933	83,500	37,000	72,000	1,325	4,000	101,500			26,693		82,500	14,500
2026-03-10	V	LIO	0.28	0.29	0.27	0.28	0.005	522,924	164	0.275	0.285	177,987	79,780	29,000	87,500	1,178	1,000	44,750			36,600		46,000	16,000
2026-03-09	V	LIO	0.28	0.28	0.265	0.275	-0.005	528,763	162	0.275	0.28	357,813	14,515	11,500	66,000	600	3,500	22,000			22,712		9,000	1,100
2026-03-06	V	LIO	0.275	0.285	0.27	0.28	0.005	948,512	253	0.27	0.28	308,033	121,600	81,500	113,500	2,600	19,000	88,500			21,728		126,000	25,750
2026-03-05	V	LIO	0.28	0.29	0.27	0.275	-0.015	975,740	221	0.275	0.28	551,945	128,290	10,500	167,500	2,400	2,000	47,000			22,665		36,500	340
2026-03-04	V	LIO	0.29	0.295	0.28	0.29		583,182	172	0.28	0.295	236,438	18,100	55,000	46,500	740	31,500	49,500			3,507		79,500	14,100
2026-03-03	V	LIO	0.27	0.29	0.265	0.29	-0.005	2,854,618	554	0.28	0.29	1,381,631	311,064	276,299	433,500	3,950	22,000	187,000			11,874		51,500	55,500
2026-03-02	V	LIO	0.315	0.315	0.285	0.295	-0.02	2,412,201	520	0.29	0.295	932,754	602,868	94,900	195,000	5,164	127,000	176,500			36,866		163,000	36,600
2026-02-27	V	LIO	0.315	0.315	0.30	0.315	0.005	1,358,497	286	0.31	0.32	577,908	157,000	43,000	177,500	30	84,000	81,500			2,008		151,500	28,500
2026-02-26	V	LIO	0.305	0.32	0.30	0.305	0.005	2,169,998	434	0.305	0.32	1,002,208	305,108	208,500	241,500	15	74,000	37,500			60,466		95,000	43,000
2026-02-25	V	LIO	0.34	0.35	0.29	0.30	-0.065	5,363,905	990	0.30	0.305	2,777,176	577,800	258,300	899,500	16,125	137,000	448,500			6,121		211,000	30,000
2026-02-24	V	LIO				0.365				0.345	0.345
2026-02-23	V	LIO				0.365				0.32	0.32
2026-02-20	V	LIO				0.365				0.31	0.31
2026-02-19	V	LIO				0.365				0.355	0.355
2026-02-18	V	LIO				0.365				0.305	0.305
2026-02-17	V	LIO				0.365				0.305	0.305
2026-02-13	V	LIO				0.365				0.33	0.33
2026-02-12	V	LIO	0.365	0.37	0.36	0.37	-0.005	196,464	73	0.37	0.37	47,612	1,000	71,500	24,000	500	2,500	48,000			1,001
2026-02-11	V	LIO	0.355	0.38	0.345	0.375	0.025	2,569,871	412	0.365	0.375	1,439,275	406,954	112,000	231,500	2,800	21,000	165,000			51,532		20,000	100,000
2026-02-10	V	LIO	0.355	0.36	0.345	0.35	-0.005	1,057,138	198	0.345	0.35	240,011	357,500	163,200	89,500	2,500	85,000	58,500			4,039		19,500	5,500
2026-02-09	V	LIO	0.35	0.36	0.345	0.36	0.015	1,466,453	262	0.35	0.36	628,492	304,200	69,000	219,500	3,038	49,500	107,000			5,993		16,000	4,500
2026-02-06	V	LIO	0.33	0.35	0.33	0.35	0.025	1,110,095	211	0.345	0.35	465,174	144,417	39,500	181,000	78,147	2,000	128,500			12,307		25,500	23,500
2026-02-05	V	LIO	0.35	0.35	0.325	0.33	-0.025	1,547,594	326	0.325	0.335	644,661	233,669	98,000	236,000	4,028	30,000	127,500			2,580		74,500	15,340
2026-02-04	V	LIO	0.38	0.38	0.345	0.355	-0.02	978,460	270	0.345	0.365	264,376	109,500	89,500	252,500	2,055	30,500	126,500			45,619		19,000	10,350
2026-02-03	V	LIO	0.35	0.385	0.35	0.375	0.025	1,727,147	463	0.375	0.385	734,706	247,693	222,300	151,000	6,350	25,500	67,700			22,812		47,000	19,135
2026-02-02	V	LIO	0.335	0.35	0.3325	0.3475	-0.0075	2,063,176	425	0.345	0.35	780,927	309,014	197,500	241,000	4,943	29,500	152,500			46,295		38,000	28,010
2026-01-30	V	LIO	0.355	0.36	0.335	0.355	-0.01	4,528,015	704	0.35	0.36	2,110,807	742,185	218,399	617,000	11,502	118,500	272,500			24,501		116,500	93,200
2026-01-29	V	LIO	0.385	0.39	0.35	0.375		2,192,657	436	0.365	0.38	1,139,393	344,669	254,500	77,500	10,860	10,000	278,500			14,665		10,000	42,500
2026-01-28	V	LIO	0.365	0.395	0.36	0.38	0.02	3,122,520	542	0.37	0.39	1,253,813	463,408	256,900	356,000	6,320	193,000	239,000			104,911		64,500	60,500
2026-01-27	V	LIO	0.35	0.365	0.345	0.36	0.005	2,181,925	422	0.36	0.365	929,822	343,900	154,500	281,500	6,100	55,500	130,000			108,510		66,000	25,500
2026-01-26	V	LIO	0.375	0.38	0.355	0.355		4,697,289	885	0.35	0.37	2,222,314	818,641	275,500	490,000	15,531	275,000	302,500			45,465		51,000	65,670
2026-01-23	V	LIO	0.33	0.38	0.33	0.355	0.03	4,381,834	671	0.355	0.36	2,211,241	696,110	241,500	487,000	9,767	49,500	193,000			168,040		38,500	94,970
2026-01-22	V	LIO	0.33	0.34	0.325	0.325	0.005	3,380,278	531	0.325	0.335	1,786,787	382,824	154,500	273,000	12,628	60,500	346,000			64,788		59,500	57,837
2026-01-21	V	LIO	0.335	0.34	0.32	0.32	-0.01	2,342,674	429	0.32	0.33	992,627	465,864	214,500	289,000	5,000	38,500	107,000			135,810		85,000
2026-01-20	V	LIO	0.315	0.335	0.31	0.335	0.02	2,024,205	416	0.32	0.335	1,170,433	337,156	39,000	110,000	4,419	24,000	48,500			98,570		29,000	11,500
2026-01-19	V	LIO	0.31	0.32	0.31	0.32	0.01	1,251,912	220	0.31	0.32	483,155	363,152	75,700	104,500	1,500	91,000	107,000			2,978		16,500	6,000
2026-01-16	V	LIO	0.31	0.315	0.30	0.31		859,195	171	0.30	0.31	282,623	85,500	62,000	96,000	3,000	9,500	157,500			3,035		37,000	107,500
2026-01-15	V	LIO	0.305	0.32	0.305	0.31	-0.005	1,392,695	314	0.31	0.315	502,243	193,904	128,000	249,000	5,995	23,000	102,500			43,035		1,500	34,515