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
2024-12-10	V	PE	0.31	0.31	0.29	0.29	-0.045	68,442	23	0.29	0.325	63,476		2,000		33		1,500			1,425
2024-12-09	V	PE	0.29	0.335	0.29	0.335	0.04	74,627	25	0.30	0.335	49,000	1,000	1,500	5,500			17,000			263
2024-12-06	V	PE	0.295	0.295	0.295	0.295		7,215	9	0.295	0.315	5,016	1,500	500		16					100
2024-12-05	V	PE	0.295	0.30	0.295	0.295	-0.025	25,933	20	0.295	0.315	20,000			1,500		2,000	2,000			433
2024-12-04	V	PE	0.30	0.30	0.30	0.30	-0.02	3,682	5	0.295	0.32				2,000	400		1,000
2024-12-03	V	PE	0.32	0.32	0.295	0.295	-0.025	19,084	10	0.295	0.32	16,584		1,500	500			500
2024-12-02	V	PE	0.30	0.32	0.30	0.32	0.025	23,549	9	0.29	0.32	21,800		500				1,000
2024-11-29	V	PE	0.295	0.295	0.295	0.295		10,225	6	0.29	0.295	7,000	3,000								59			166
2024-11-28	V	PE				0.295				0.295	0.30
2024-11-27	V	PE	0.295	0.30	0.295	0.30	0.005	6,256	7	0.295	0.30	3,500			1,500						1,256
2024-11-26	V	PE						462	3	0.295	0.30
2024-11-25	V	PE	0.295	0.30	0.295	0.295		11,717	8	0.295	0.30	6,000		5,000							413
2024-11-22	V	PE	0.30	0.30	0.295	0.295		8,114	7	0.295	0.32	7,301						500			205
2024-11-21	V	PE	0.30	0.30	0.295	0.295	-0.005	24,665	18	0.295	0.315	9,416		11,000	500			1,501			1,681
2024-11-20	V	PE	0.30	0.30	0.30	0.30	-0.005	3,468	5	0.30	0.315	1,000	2,000								468
2024-11-19	V	PE	0.31	0.32	0.295	0.305	-0.01	24,436	24	0.295	0.32	14,728		2,500	1,000			2,923			1,585
2024-11-18	V	PE	0.305	0.305	0.305	0.305	-0.01	8,522	8	0.29	0.31	220			8,000
2024-11-15	V	PE	0.315	0.315	0.315	0.315	0.02	10,938	10	0.29	0.32	10,138									800
2024-11-14	V	PE	0.295	0.32	0.29	0.295		6,016	8	0.295	0.32	4,100						1,000			716
2024-11-13	V	PE	0.30	0.30	0.295	0.295	-0.025	8,972	15	0.295	0.33	3,036			1,000	23	1,000	2,500			1,213
2024-11-12	V	PE	0.29	0.335	0.29	0.32	0.035	19,973	19	0.295	0.34	14,800	500	500	1,000			2,500			673
2024-11-11	V	PE	0.315	0.315	0.285	0.285	-0.035	47,455	31	0.285	0.305	36,943		1,000	3,000			6,193			251
2024-11-08	V	PE	0.32	0.32	0.32	0.32	0.005	3,834	9	0.325	0.35	2,314		1,500							20
2024-11-07	V	PE	0.35	0.35	0.315	0.315	-0.015	2,820	7	0.305	0.35	610		1,000							1,100			10
2024-11-06	V	PE	0.315	0.34	0.315	0.33	0.025	42,127	21	0.305	0.37	15,500	500	9,600	5,500			9,499			1,123
2024-11-05	V	PE	0.305	0.305	0.305	0.305		5,500	3	0.305	0.335				500			5,000
2024-11-04	V	PE	0.305	0.305	0.305	0.305	-0.035	6,230	9	0.30	0.34	3,100						3,040
2024-11-01	V	PE	0.34	0.34	0.34	0.34	0.04	16,085	10	0.30	0.34	2,285						13,500
2024-10-31	V	PE	0.335	0.335	0.335	0.335	0.035	4,510	6	0.305	0.335				500			4,000
2024-10-30	V	PE	0.305	0.335	0.30	0.335	0.02	23,400	15	0.29	0.335	17,500		1,000	2,500			2,000			300
2024-10-29	V	PE	0.315	0.315	0.315	0.315	0.015	1,250	4	0.30	0.335	1,000				83		1
2024-10-28	V	PE	0.295	0.32	0.295	0.30	-0.03	26,552	17	0.29	0.335	6,500		14,000	4,000			1,000			1,022
2024-10-25	V	PE	0.29	0.33	0.29	0.33	0.03	48,517	18	0.33	0.335	33,403	2,500		4,000			8,000			553
2024-10-24	V	PE	0.295	0.30	0.295	0.30		5,250	6	0.29	0.30	5,150
2024-10-23	V	PE	0.30	0.305	0.30	0.30	0.005	33,184	18	0.29	0.30	20,001			1,500			11,000			633
2024-10-22	V	PE	0.30	0.30	0.30	0.30	0.005	1,391	5	0.29	0.31						500	501
2024-10-21	V	PE	0.295	0.295	0.295	0.295		4,918	6	0.29	0.31	4,418									500
2024-10-18	V	PE	0.295	0.31	0.295	0.31	0.005	3,600	3	0.295	0.31	3,000						500
2024-10-17	V	PE	0.30	0.30	0.29	0.29	-0.015	9,066	7	0.295	0.31		5,000		1,000			3,066
2024-10-16	V	PE	0.305	0.305	0.285	0.285	-0.02	5,350	9	0.29	0.31	3,000	500			50		1,500			100
2024-10-15	V	PE	0.29	0.305	0.285	0.29	-0.02	31,887	19	0.29	0.31	9,971		14,500	1,500			5,500			416
2024-10-11	V	PE	0.31	0.31	0.31	0.31	0.01	3,099	4	0.29	0.32	3,000									99
2024-10-10	V	PE	0.285	0.30	0.285	0.30		13,449	17	0.29	0.305	5,249	1,500		3,500			3,000			200
2024-10-09	V	PE	0.30	0.305	0.30	0.30		6,361	10	0.30	0.305	3,500	500	1,000	500			501
2024-10-08	V	PE	0.305	0.305	0.305	0.305	0.005	2,043	5	0.285	0.31					90		1,500			263
2024-10-07	V	PE	0.295	0.315	0.295	0.30	0.015	92,540	18	0.30	0.315	82,515			2,500	419	5,000	500			176
2024-10-04	V	PE	0.30	0.30	0.285	0.285		15,800	7	0.285	0.30	12,500	2,500	500
2024-10-03	V	PE	0.285	0.285	0.285	0.285	-0.025	1,425	3	0.285	0.305	1,000						423
2024-10-02	V	PE	0.295	0.31	0.295	0.31	0.02	2,482	5	0.285	0.315	1,816	500			166
2024-10-01	V	PE				0.29				0.285	0.32
2024-09-30	V	PE	0.29	0.29	0.29	0.29		30,454	5	0.285	0.32	30,000						68
2024-09-27	V	PE	0.295	0.30	0.29	0.29		7,500	3	0.285	0.32	7,500
2024-09-26	V	PE	0.28	0.30	0.28	0.30	0.015	6,500	8	0.285	0.31	2,500	500		500			3,000
2024-09-25	V	PE						51	2	0.275	0.32	25				26
2024-09-24	V	PE	0.285	0.285	0.285	0.285		1,000	1	0.285	0.32				1,000
2024-09-23	V	PE	0.30	0.30	0.285	0.285	-0.015	24,843	25	0.285	0.32	18,460		1,500	1,500			3,000			333
2024-09-20	V	PE	0.30	0.30	0.29	0.30	-0.01	6,370	9	0.28	0.30	3,700		1,500			500	9			136
2024-09-19	V	PE	0.31	0.31	0.31	0.31	0.005	11,992	4	0.28	0.32	11,992
2024-09-18	V	PE	0.31	0.31	0.31	0.31	0.005	1,542	4	0.275	0.31						1,000
2024-09-17	V	PE	0.315	0.315	0.305	0.305	-0.025	18,651	7	0.275	0.315	12,985	4,500		1,000						166
2024-09-16	V	PE	0.295	0.32	0.295	0.31	-0.02	14,504	19	0.27	0.32	306			4,000		3,500	6,000			428
2024-09-13	V	PE	0.325	0.33	0.325	0.33	0.06	10,618	10	0.28	0.32	2,000			2,500	18		6,000
2024-09-12	V	PE	0.335	0.35	0.27	0.27	-0.065	35,750	27	0.27	0.345	11,900	1,000		3,500		3,500	15,500			200