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	T-TSX	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
2026-06-12	T	LOVE	1.62	1.72	1.60	1.70	0.07	94,900	201	1.70	1.72	72,122	1,525	500			5,300				2,202		12,000	125
2026-06-11	T	LOVE	1.65	1.67	1.61	1.63	-0.03	46,619	126	1.62	1.66	31,840	707	799			3,400				2,869		6,400
2026-06-10	T	LOVE	1.65	1.67	1.61	1.66	0.01	52,015	141	1.65	1.66	36,961	786	700	2,000	290	400	500			1,146		8,600	82
2026-06-09	T	LOVE	1.63	1.67	1.61	1.65	-0.02	41,857	122	1.65	1.66	33,308	1,022	100		35	2,100	10			1,493		3,100	60
2026-06-08	T	LOVE	1.68	1.69	1.64	1.67	-0.01	29,918	99	1.66	1.68	10,809	210	200			15,200				716		1,900	351
2026-06-05	T	LOVE	1.67	1.69	1.67	1.68	0.01	49,706	112	1.68	1.69	39,150	900	400			500	300			1,007		6,000	263
2026-06-04	T	LOVE	1.66	1.67	1.58	1.67	0.03	92,827	204	1.66	1.68	69,101	1,276	900	5,000		100	1,000			735		13,500	490
2026-06-03	T	LOVE	1.65	1.66	1.61	1.65		104,920	215	1.64	1.65	80,679	100	2,000	2,500	50	3,000				2,280		13,500	118
2026-06-02	T	LOVE	1.67	1.70	1.64	1.65	-0.03	79,420	167	1.65	1.66	46,494	2,565		11,300	63	3,900				464		14,000	187
2026-06-01	T	LOVE	1.68	1.70	1.65	1.68	0.01	45,217	137	1.67	1.68	35,794	508	200		68	1,200				339		6,200	48
2026-05-29	T	LOVE	1.68	1.68	1.65	1.675	-0.015	20,045	70	1.67	1.68	15,526	808			115					1,617		1,500	4
2026-05-28	T	LOVE	1.72	1.72	1.66	1.69	-0.01	48,742	119	1.69	1.70	38,084	2,074	200			700				326		6,600	247
2026-05-27	T	LOVE	1.70	1.72	1.70	1.70	-0.01	15,022	55	1.70	1.71	10,771		100		14		500			578		2,500	16
2026-05-26	T	LOVE	1.72	1.72	1.70	1.72	-0.01	36,116	116	1.70	1.72	22,681	6,101	200		50	1,500				93		5,200	4
2026-05-25	T	LOVE	1.71	1.73	1.70	1.73	0.02	35,423	68	1.72	1.73	32,429	58				500				142		2,000	55
2026-05-22	T	LOVE	1.75	1.75	1.71	1.71	-0.02	16,097	74	1.70	1.72	7,034	279	200		71	7,100				180		1,000	57
2026-05-21	T	LOVE	1.72	1.75	1.71	1.73	-0.01	25,906	100	1.73	1.75	14,592	200		4,800		1,700	100			738		2,900	104
2026-05-20	T	LOVE	1.74	1.74	1.72	1.74		5,494	43	1.72	1.74	2,142	78	200	1,700		100				112		1,000	31
2026-05-19	T	LOVE	1.71	1.75	1.70	1.74	0.02	63,907	135	1.72	1.74	30,046	600	300	7,000	96	12,300				558		12,300	1
2026-05-15	T	LOVE	1.71	1.75	1.70	1.72		64,848	203	1.71	1.73	45,841	498	500			3,700	100			3,530		7,400	104
2026-05-14	T	LOVE	1.70	1.73	1.70	1.72	0.02	17,964	69	1.72	1.73	9,075	1,710	100		52	700				1,342		4,900	47
2026-05-13	T	LOVE	1.73	1.73	1.70	1.70	-0.02	51,712	115	1.70	1.73	37,253	500	200	600	50	5,100	300			345		6,800	97
2026-05-12	T	LOVE	1.70	1.75	1.70	1.72		75,783	133	1.72	1.75	46,016	100	200			21,300	300			604		6,900	39
2026-05-11	T	LOVE	1.80	1.80	1.70	1.72	-0.04	109,341	206	1.71	1.73	90,466	3,596	400		153	800	100			794		12,100	115
2026-05-08	T	LOVE	1.78	1.80	1.74	1.76	-0.02	71,662	178	1.76	1.78	59,265	2,700	400			1,300	100			1,806		4,200	259
2026-05-07	T	LOVE	1.76	1.80	1.76	1.78	0.01	32,972	140	1.76	1.78	25,590	263	200		130	200	100			781		4,900	24
2026-05-06	T	LOVE	1.78	1.79	1.76	1.77	0.02	32,690	126	1.77	1.79	19,715		500			1,900	200			766		8,300	84
2026-05-05	T	LOVE	1.75	1.78	1.74	1.75		34,985	143	1.75	1.76	29,807	119	200		3	800	200			765		2,500	170
2026-05-04	T	LOVE	1.79	1.80	1.74	1.75	-0.03	33,917	128	1.74	1.75	24,130	167			55	2,700	3,000			378		2,700	164
2026-05-01	T	LOVE	1.72	1.83	1.72	1.78	0.02	106,767	281	1.77	1.78	91,026	189	1,700	1,000	50	1,800	1,700			1,637		5,500	531
2026-04-30	T	LOVE	1.78	1.78	1.72	1.76		60,080	169	1.74	1.76	42,145	436	3,770	1,400	139	2,100	4,100			1,970		2,900	106
2026-04-29	T	LOVE	1.76	1.78	1.74	1.76	-0.01	48,741	104	1.74	1.76	38,039		600		165	500	2,200			660		5,800	20
2026-04-28	T	LOVE	1.80	1.80	1.74	1.77	-0.01	61,721	160	1.76	1.78	45,464	1,473	800	3,000	25	2,900	100			644		6,500	100
2026-04-27	T	LOVE	1.83	1.83	1.75	1.78	-0.04	148,257	237	1.78	1.79	129,389	1,718	600	2,700	48	2,700				628		9,500	42
2026-04-24	T	LOVE	1.84	1.84	1.81	1.82	-0.02	68,075	165	1.81	1.82	42,593	3,541	300	1,000	82	11,300	4,800			776		2,700	118
2026-04-23	T	LOVE	1.85	1.92	1.81	1.84	0.01	161,011	367	1.82	1.86	122,141	1,565	14,534		50	2,700	1,700			4,413		11,700	167
2026-04-22	T	LOVE	1.75	1.85	1.73	1.82	0.07	96,155	268	1.82	1.84	69,260	845	800	1,900	176	9,600	700			3,210		7,800	105
2026-04-21	T	LOVE	1.76	1.80	1.74	1.77	0.02	218,619	291	1.75	1.77	148,707	2,474	1,100	10,200	2	9,300				20,534		14,300	72
2026-04-20	T	LOVE	1.78	1.80	1.75	1.75	-0.03	80,906	159	1.75	1.78	46,688	8,364	5,200	5,400	50		500			10,901		3,200	24
2026-04-17	T	LOVE	1.79	1.80	1.76	1.78		55,137	184	1.77	1.80	30,930	1,555	200			2,900	2,000			1,358		14,900	90
2026-04-16	T	LOVE	1.82	1.83	1.75	1.79	-0.03	108,826	307	1.77	1.80	70,369	1,135	908	8,500	30	10,300	3,300			2,785		10,100	329
2026-04-15	T	LOVE	1.92	1.94	1.80	1.82	-0.10	95,381	306	1.80	1.82	69,396	606	2,036	100	78	100	1,000			4,837		15,600	157
2026-04-14	T	LOVE	1.90	1.99	1.78	1.92	-0.13	235,065	445	1.90	1.92	189,826	5,659	2,956	1,200		5,200	1,200			4,600		21,200	205
2026-04-13	T	LOVE	1.93	2.06	1.92	2.06	0.13	121,878	285	2.03	2.08	98,488	861	1,700			5,500	1,400			499		11,500	799
2026-04-10	T	LOVE	1.92	1.94	1.91	1.93	0.01	31,220	100	1.92	1.93	25,238	755	100							342		3,800	10
2026-04-09	T	LOVE	1.88	1.92	1.87	1.92	0.04	34,899	73	1.91	1.92	27,354	500	200		50		2,000			186		4,300	83
2026-04-08	T	LOVE	1.86	1.89	1.84	1.88	0.03	22,569	85	1.87	1.88	17,596	100	100		50	2,700	100			528		1,000	52
2026-04-07	T	LOVE	1.85	1.86	1.83	1.85	0.02	21,890	95	1.84	1.86	16,541	468								555		4,100	35
2026-04-06	T	LOVE	1.80	1.87	1.79	1.83	0.05	31,276	73	1.83	1.86	31,276	6	1,604		50	800	2,800			379		13,900	25
2026-04-02	T	LOVE	1.80	1.83	1.78	1.78	-0.05	29,881	84	1.78	1.80	25,351	1,100								1,188		2,100	3
2026-04-01	T	LOVE	1.79	1.83	1.78	1.83	0.06	38,661	84	1.82	1.84	33,307	286	500		1	800				84		3,500	32
2026-03-31	T	LOVE	1.82	1.83	1.75	1.77	-0.04	34,087	118	1.77	1.80	22,540	350	400			200				3,163		6,900	6
2026-03-30	T	LOVE	1.84	1.84	1.77	1.81	0.01	38,379	121	1.81	1.83	26,396	5,300	400			300	2,000			483		3,100	44
2026-03-27	T	LOVE	1.78	1.84	1.78	1.80	0.02	16,538	66	1.80	1.85	11,710	858				600				826		1,400	142
2026-03-26	T	LOVE	1.83	1.85	1.78	1.78	-0.02	51,088	107	1.78	1.79	43,353	330	1,200			2,000				883		3,100	8
2026-03-25	T	LOVE	1.86	1.87	1.79	1.80	-0.03	16,249	77	1.80	1.83	11,287	446	600		30					786		2,800	11
2026-03-24	T	LOVE	1.87	1.87	1.80	1.86	-0.01	23,494	70	1.84	1.86	19,054	796	300							1,371		1,800	128
2026-03-23	T	LOVE	1.79	1.88	1.79	1.86	0.04	55,577	108	1.84	1.87	40,980	9,200	400			100				1,845		2,600	28
2026-03-20	T	LOVE	1.83	1.88	1.79	1.83	0.01	38,366	89	1.80	1.86	29,607	1,170	300		30					1,768		5,300	40
2026-03-19	T	LOVE	1.86	1.86	1.80	1.82	-0.01	36,209	70	1.81	1.82	27,967	130	200	1,800		200				1,181		4,500	30
2026-03-18	T	LOVE	1.87	1.90	1.83	1.83		69,170	98	1.82	1.89	58,491	200	700			200	1,800			1,755		5,300	136
2026-03-17	T	LOVE	1.80	1.89	1.80	1.83	0.04	72,025	112	1.83	1.86	54,405	1,900	4,200		8	200	100			926		9,900	55
2026-03-16	T	LOVE	1.80	1.81	1.78	1.79	-0.02	15,474	54	1.79	1.80	8,393	140	600							372		5,700	94