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
2026-04-13	T	ORV	2.02	2.05	1.93	2.00	-0.01	292,459	564	1.97	2.00	234,142	5,800	6,800	5,500	100	14,200	11,400			2,155		10,800	3
2026-04-10	T	ORV	1.80	2.05	1.80	2.01	0.22	326,198	605	2.00	2.03	246,578	6,300	2,900	4,300	3,783	23,100	11,300			5,418		20,900	32
2026-04-09	T	ORV	1.73	1.85	1.73	1.79	0.06	484,186	698	1.76	1.82	382,795	20,186	6,700	3,200	5,506	39,500	2,900			4,978		15,700	6
2026-04-08	T	ORV	1.81	1.89	1.69	1.73	0.01	327,503	755	1.50	1.82	226,563	20,772	8,900	7,600	13,600	11,700	9,800			5,831		20,300	27
2026-04-07	T	ORV	1.73	1.73	1.59	1.71	0.01	129,706	307	1.50	1.82	83,225	7,100	200	6,000	1,500	12,344	3,400			1,879		13,100
2026-04-06	T	ORV	1.70	1.79	1.66	1.70	0.04	167,620	262	1.60	1.78	167,620	19,320	300	200	1,100	31,400	22,700			4,766		16,300	389
2026-04-02	T	ORV	1.58	1.74	1.58	1.66	-0.08	140,446	263	1.64	1.70	114,195	10,000	2,300		200	600	300			5,211		6,500	10
2026-04-01	T	ORV	1.69	1.78	1.68	1.74	0.07	198,508	417	1.74	1.80	154,415	16,152		100	1,965	16,700	900			4,355		3,300	10
2026-03-31	T	ORV	1.54	1.69	1.53	1.67	0.15	155,854	482	1.53	1.82	113,363	9,300	1,200	4,400	324	1,900	2,500			1,660		19,700	10
2026-03-30	T	ORV	1.51	1.56	1.45	1.52	0.02	219,906	346	1.48	1.65	155,181	23,900	1,500	1,300	12,657	11,100	2,500			3,003		6,700	8
2026-03-27	T	ORV	1.52	1.55	1.39	1.50	0.05	231,251	315	1.36	1.54	153,305	34,149	2,300		16,200	7,200	1,600			4,208		11,500
2026-03-26	T	ORV	1.49	1.51	1.43	1.45	-0.08	133,300	343	1.44	1.65	89,807	13,568	500	1,600		3,400	3,700			5,081		15,200
2026-03-25	T	ORV	1.54	1.65	1.52	1.53	0.03	205,384	510	1.50	1.56	93,440	34,596	1,288	600	200	16,300	6,800			12,562		37,200	22
2026-03-24	T	ORV	1.50	1.56	1.44	1.50	0.01	251,884	591	1.48	1.56	160,702	22,750	3,000	2,600	16,444	12,300	1,600			10,281		20,400
2026-03-23	T	ORV	1.36	1.56	1.36	1.49	0.08	369,535	838	1.49	1.53	236,590	47,958	3,654	4,800	2,335	28,900	7,600			10,220		23,100	24
2026-03-20	T	ORV	1.47	1.58	1.38	1.41	-0.04	500,793	697	1.35	1.49	302,773	70,235	2,800	5,200	11,700	42,853	6,600			18,217		34,100
2026-03-19	T	ORV	1.49	1.49	1.31	1.45	-0.10	425,902	944	1.44	1.49	283,113	61,600	14,050	6,600		23,900	2,251			9,721		5,000
2026-03-18	T	ORV	1.64	1.64	1.51	1.55	-0.13	455,477	879	1.53	1.93	232,932	72,519	9,100	2,800	12,600	78,100	7,000			8,276		28,800
2026-03-17	T	ORV	1.72	1.82	1.65	1.68	-0.03	179,995	407	1.67	1.73	90,352	31,770	800	2,700	14,400	23,700	2,076			4,381		7,500
2026-03-16	T	ORV	1.76	1.80	1.66	1.71	-0.09	486,263	806	1.71	1.75	276,112	90,650	13,300	6,300	14,800	58,700	5,300			4,143		13,700	75
2026-03-13	T	ORV	1.88	1.93	1.78	1.80	-0.14	202,883	401	1.80	1.84	154,683	8,151	1,100	4,400		15,800	1,200			5,098		10,400
2026-03-12	T	ORV	2.08	2.08	1.90	1.94	-0.15	419,093	868	1.93	1.96	178,135	144,624	2,300	3,700	5,610	43,500	5,953			11,692		20,600
2026-03-11	T	ORV	2.03	2.15	1.96	2.09	0.08	237,616	601	2.08	2.19	110,553	37,053	10,956	6,100	6,220	34,500	6,900			5,334		18,000
2026-03-10	T	ORV	1.89	2.11	1.89	2.01	0.13	288,369	517	2.01	2.02	215,810	11,550	600	7,100	300	22,600	10,700			2,573		15,900	30
2026-03-09	T	ORV	1.85	1.92	1.82	1.88	-0.06	288,045	475	1.88	1.91	162,094	57,400	6,600	1,500	8,200	24,200	7,100			2,375		17,100	46
2026-03-06	T	ORV	1.89	1.97	1.83	1.94	0.03	301,001	567	1.93	2.12	201,473	34,365	3,600	2,400	6,000	19,800	6,300			2,843		22,700
2026-03-05	T	ORV	1.94	1.95	1.85	1.91	-0.07	373,115	606	1.89	1.96	198,076	33,825	2,300	1,900	16,500	71,500	9,800			3,044		35,000	2
2026-03-04	T	ORV	2.05	2.08	1.95	1.98	-0.05	143,013	367	1.97	2.12	86,834	17,900	600	100	2,800	23,900	5,300			1,604		2,600	20
2026-03-03	T	ORV	2.13	2.15	1.96	2.03	-0.23	498,352	773	2.00	2.12	333,509	48,883	8,400	3,300	5,374	61,700	5,300			7,977		20,200	8
2026-03-02	T	ORV	2.19	2.26	2.14	2.26	0.08	438,081	602	2.17	2.26	338,180	25,279	2,200	1,500	7,490	43,400	1,600			3,839		12,500	30
2026-02-27	T	ORV	2.22	2.22	2.13	2.18	0.01	349,857	558	2.14	2.19	271,787	17,600	2,600	3,000	3,952	16,100	3,800			5,175		23,100
2026-02-26	T	ORV	2.00	2.20	1.96	2.17	0.17	591,590	1,026	2.16	2.19	398,571	49,522	11,000	6,100	4,100	59,000	19,000			11,669		29,200	160
2026-02-25	T	ORV	1.93	2.07	1.93	2.00	0.13	695,988	839	1.99	2.03	467,494	37,270	6,500	2,300	14,300	79,100	7,600			41,507		37,600
2026-02-24	T	ORV	1.80	1.90	1.75	1.87	0.06	406,668	1,138	1.84	1.89	259,816	27,601	4,800	13,500	3,400	28,300	33,500			5,533		28,800	20
2026-02-23	T	ORV	1.70	1.83	1.70	1.81	0.13	425,036	1,200	1.79	1.82	273,052	43,500	1,400	9,800	3,600	45,700	20,100			10,099		12,800	20
2026-02-20	T	ORV	1.67	1.69	1.61	1.68	0.01	298,122	912	1.62	1.72	162,364	20,404	2,500	13,300	1,988	59,500	16,900			2,775		17,600	15
2026-02-19	T	ORV	1.68	1.69	1.62	1.67	-0.02	239,833	824	1.60	1.72	115,565	35,100	1,100	5,400	2,600	53,500	11,900			5,836		6,900
2026-02-18	T	ORV	1.65	1.72	1.64	1.69	0.05	382,462	975	1.62	1.70	234,922	60,400	3,800	11,900	2,644	40,200	14,000			6,660		5,900
2026-02-17	T	ORV	1.57	1.69	1.57	1.63	-0.06	242,983	916	1.61	1.65	140,860	30,000	4,347	3,300	9,350	31,900	6,100			8,687		6,100	10
2026-02-13	T	ORV	1.70	1.72	1.63	1.69	-0.03	368,487	648	1.62	1.72	313,629	25,100	600	4,700	1,100	12,200	6,900			1,330		2,800
2026-02-12	T	ORV	1.90	1.95	1.65	1.72	-0.16	970,331	1,672	1.62	1.84	653,055	86,666	9,300	8,700	7,549	119,800	38,000			10,304		29,000
2026-02-11	T	ORV	1.83	1.93	1.73	1.88	0.07	379,241	1,018	1.84	1.90	252,149	15,729	15,500	2,100	3,300	43,900	8,600			10,868		25,100	8
2026-02-10	T	ORV	1.77	1.84	1.73	1.81	-0.03	213,470	762	1.75	1.83	116,990	9,138	4,900	1,200	2,720	42,700	6,400			8,041		19,000	61
2026-02-09	T	ORV	1.80	1.87	1.74	1.84	0.02	259,463	907	1.62	1.85	120,028	34,404	6,900	3,000	2,339	53,300	4,700			15,451		18,800
2026-02-06	T	ORV	1.77	1.86	1.74	1.82	0.13	250,935	944	1.80	1.90	162,308	28,978	3,020	300	2,900	30,047	5,800			4,586		12,200
2026-02-05	T	ORV	1.70	1.78	1.65	1.69	-0.12	592,614	1,231	1.68	1.75	368,989	29,562	6,400	13,700	5,300	94,920	8,500			14,602		44,700
2026-02-04	T	ORV	1.90	1.90	1.71	1.81	-0.05	581,280	1,276	1.73	1.82	344,087	95,356	3,600	13,300	6,800	67,700	19,900			5,299		22,200	44
2026-02-03	T	ORV	2.00	2.00	1.83	1.86	0.01	565,903	1,078	1.82	2.00	342,573	42,900	10,300	2,700	7,612	99,800	8,500			26,311		22,100	30
2026-02-02	T	ORV	1.88	1.98	1.83	1.85	-0.04	372,300	807	1.82	1.92	254,665	32,070	5,600	3,100	5,600	22,300	21,600			5,792		19,300	10
2026-01-30	T	ORV	2.08	2.10	1.85	1.89	-0.33	777,205	1,580	1.87	2.25	418,784	95,478	34,699	5,700	41,500	106,000	20,700			10,355		39,200	80
2026-01-29	T	ORV	2.38	2.42	2.19	2.22	-0.13	508,922	904	2.19	2.25	395,443	27,571	7,038	900	11,186	18,400	12,000			8,832		25,100
2026-01-28	T	ORV	2.32	2.49	2.25	2.35	0.04	723,896	1,006	2.33	2.36	471,087	85,000	34,600		19,002	62,000	11,800			11,525		24,800	10
2026-01-27	T	ORV	2.35	2.44	2.28	2.31	-0.02	353,248	513	2.30	2.31	284,752	23,400	8,300	1,200	6,431	14,600	2,400			2,781		8,600	90
2026-01-26	T	ORV	2.35	2.44	2.31	2.33		577,312	1,204	2.32	2.45	284,665	86,241	19,812	3,000	16,719	88,300	15,900			5,246		53,700	364
2026-01-23	T	ORV	2.27	2.35	2.25	2.33	0.01	361,527	669	2.32	2.35	197,014	61,982	8,200	1,000	4,502	34,200	6,500			2,242		45,000
2026-01-22	T	ORV	2.18	2.33	2.18	2.32	0.14	522,050	717	2.30	2.33	315,820	80,700	12,300	13,200	3,274	59,300	4,722			3,240		28,300	10
2026-01-21	T	ORV	2.21	2.25	2.15	2.18	0.01	451,313	726	2.15	2.19	240,883	55,200	39,200	4,300	8,515	37,000	19,800			3,877		38,800	261
2026-01-20	T	ORV	2.09	2.19	2.07	2.17	0.08	630,263	903	2.16	2.17	287,043	85,150	45,950	1,900	5,333	53,700	80,800			5,888		61,000	10
2026-01-19	T	ORV	2.13	2.20	2.08	2.09	-0.03	304,463	436	2.09	2.16	158,839	57,400	3,000	9,200	11,191	23,700	2,600			17,197		18,100	7
2026-01-16	T	ORV	2.00	2.13	1.98	2.12	0.18	718,423	1,105	2.09	2.12	356,002	145,920	12,700	800	12,115	110,160	9,800			3,821		65,300	170
2026-01-15	T	ORV	1.86	1.97	1.86	1.94	0.04	338,435	411	1.87	1.97	266,652	15,642	5,941	900	2,700	19,700	2,500			1,299		22,700
2026-01-14	T	ORV	1.89	1.93	1.85	1.90	0.03	423,779	736	1.86	1.91	218,467	88,111	4,800	7,700	7,850	51,800	10,000			3,229		29,200