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
2025-06-24	V	PHD	0.02	0.02	0.02	0.02	-0.005	329,000	13	0.02	0.025	210,000			8,000			70,000			1,000			40,000
2025-06-23	V	PHD	0.025	0.025	0.025	0.025		6,577	3	0.02	0.025		6,000
2025-06-20	V	PHD	0.025	0.025	0.025	0.025		1,000	1	0.02	0.025	1,000
2025-06-19	V	PHD	0.025	0.025	0.025	0.025		1,000	1	0.02	0.025	1,000
2025-06-18	V	PHD	0.025	0.025	0.025	0.025		100	1	0.02	0.025	100
2025-06-17	V	PHD	0.025	0.025	0.025	0.025		30,680	4	0.02	0.025	30,680
2025-06-16	V	PHD	0.025	0.025	0.025	0.025		40,000	2	0.02	0.025	30,000				10,000
2025-06-13	V	PHD	0.025	0.025	0.025	0.025		264,206	14	0.02	0.025	256,206			3,000			5,000
2025-06-12	V	PHD	0.02	0.02	0.02	0.02	-0.005	10,000	1	0.02	0.025				10,000
2025-06-11	V	PHD	0.025	0.025	0.025	0.025		35,000	4	0.02	0.025	35,000
2025-06-10	V	PHD	0.025	0.025	0.025	0.025	0.005	1,506	3	0.02	0.025	1,000
2025-06-09	V	PHD	0.02	0.02	0.02	0.02	0.005	514,000	11	0.02	0.025	298,000	82,000	20,000	6,000			108,000
2025-06-06	V	PHD	0.02	0.02	0.015	0.02		291,400	7	0.015	0.02	71,400		30,000	15,000			175,000
2025-06-05	V	PHD	0.02	0.02	0.02	0.02		51,000	2	0.015	0.02	51,000
2025-06-04	V	PHD	0.02	0.02	0.02	0.02		25,000	1	0.015	0.02	25,000
2025-06-03	V	PHD	0.02	0.02	0.02	0.02		122,505	3	0.015	0.02	122,505
2025-06-02	V	PHD	0.02	0.02	0.015	0.02		194,593	21	0.015	0.02	139,000	2,000		16,000	10,000		27,000
2025-05-30	V	PHD				0.02				0.015	0.02
2025-05-29	V	PHD				0.02				0.015	0.02
2025-05-28	V	PHD	0.02	0.02	0.02	0.02		38,500	4	0.015	0.02	38,000									500
2025-05-27	V	PHD	0.02	0.02	0.02	0.02	-0.005	76,000	4	0.015	0.02	76,000
2025-05-26	V	PHD	0.025	0.025	0.025	0.025		400	1	0.02	0.025	400
2025-05-23	V	PHD	0.02	0.025	0.02	0.025	0.01	21,014	4	0.02	0.025	21,000		7
2025-05-22	V	PHD	0.02	0.025	0.015	0.015	-0.01	520,000	14	0.02	0.025	460,000			50,000			10,000
2025-05-21	V	PHD				0.025				0.02	0.025
2025-05-20	V	PHD	0.025	0.025	0.02	0.02	-0.005	25,000	2	0.02	0.025	5,000						20,000
2025-05-16	V	PHD	0.025	0.025	0.025	0.025		1,396	2	0.02	0.025							1,000
2025-05-15	V	PHD				0.025				0.02	0.03
2025-05-14	V	PHD	0.03	0.03	0.03	0.03	0.005	4,010	2	0.02	0.03	10		4,000
2025-05-13	V	PHD				0.025				0.02	0.03
2025-05-12	V	PHD				0.025				0.02	0.03
2025-05-09	V	PHD	0.025	0.025	0.025	0.025		17,000	1	0.02	0.03	17,000
2025-05-08	V	PHD	0.025	0.025	0.025	0.025		3,200	2	0.02	0.025	3,200
2025-05-07	V	PHD	0.03	0.03	0.025	0.025		50,000	6	0.02	0.025	30,000		20,000
2025-05-06	V	PHD	0.025	0.025	0.025	0.025		170,033	6	0.025	0.03	170,000
2025-05-05	V	PHD	0.025	0.025	0.025	0.025	0.005	90,000	8	0.02	0.025	50,000		5,000	23,000			12,000
2025-05-02	V	PHD	0.02	0.025	0.02	0.025		187,036	13	0.02	0.025	181,508			5,000						528
2025-05-01	V	PHD	0.025	0.025	0.025	0.025	0.005	15,000	3	0.02	0.025	5,000		10,000
2025-04-30	V	PHD	0.025	0.025	0.02	0.02		85,162	9	0.02	0.025	44,000			20,000			20,000			662
2025-04-29	V	PHD	0.03	0.03	0.02	0.02	-0.01	759,000	27	0.02	0.025	519,000	36,000		40,000			164,000
2025-04-28	V	PHD	0.03	0.03	0.03	0.03		12,200	2	0.025	0.03				12,000
2025-04-25	V	PHD	0.03	0.03	0.03	0.03		10,700	2	0.025	0.03	700			10,000
2025-04-24	V	PHD	0.025	0.03	0.025	0.03	0.01	392,388	20	0.025	0.03	340,700	88	22,000	9,000			20,000
2025-04-23	V	PHD	0.03	0.03	0.02	0.02	-0.015	952,000	32	0.02	0.025	911,000	16,000		1,000			24,000
2025-04-22	V	PHD	0.03	0.035	0.03	0.035		367,033	28	0.03	0.035	336,000	1,000		7,000			21,000			1,533
2025-04-21	V	PHD	0.04	0.04	0.035	0.035		129,000	14	0.03	0.04	95,000	8,000		6,000			20,000
2025-04-17	V	PHD	0.05	0.05	0.035	0.045	-0.01	436,000	29	0.035	0.045	374,000	6,000		22,000			34,000
2025-04-16	V	PHD				0.055				0.05	0.055
2025-04-15	V	PHD	0.055	0.06	0.055	0.055		12,000	3	0.05	0.055	12,000
2025-04-14	V	PHD	0.055	0.055	0.055	0.055		17,500	5	0.045	0.055	5,000						12,000			500
2025-04-11	V	PHD	0.05	0.055	0.05	0.055	0.01	30,000	4	0.045	0.055	26,000	1,000					3,000
2025-04-10	V	PHD	0.05	0.05	0.05	0.05	0.005	15,000	4	0.045	0.055							15,000
2025-04-09	V	PHD	0.045	0.045	0.045	0.045		2,800	3	0.045	0.055	1,000				800		1,000
2025-04-08	V	PHD				0.045				0.045	0.055
2025-04-07	V	PHD	0.045	0.045	0.045	0.045		2	1	0.045	0.055	2
2025-04-04	V	PHD	0.045	0.045	0.045	0.045		10,000	1	0.05	0.055	10,000
2025-04-03	V	PHD				0.045				0.045	0.06
2025-04-02	V	PHD	0.05	0.06	0.045	0.045		49,800	13	0.045	0.06	39,000	2,000		2,000	500		6,000
2025-04-01	V	PHD	0.045	0.045	0.045	0.045	-0.01	25,000	9	0.045	0.05	5,000			13,000			7,000
2025-03-31	V	PHD	0.055	0.055	0.055	0.055		19,200	3	0.05	0.055	19,000
2025-03-28	V	PHD				0.055				0.05	0.055
2025-03-27	V	PHD				0.055				0.05	0.055
2025-03-26	V	PHD	0.05	0.055	0.05	0.055		30,500	5	0.05	0.055	15,500			11,000			4,000