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
2026-06-08	V	REX	0.215	0.215	0.21	0.21	0.005	4,006	8	0.18	0.21	2,001	2,000								5
2026-06-05	V	REX	0.23	0.23	0.205	0.21	-0.01	62,030	20	0.18	0.21	50,530	7,500	2,000							500		1,500
2026-06-04	V	REX	0.22	0.22	0.22	0.22	-0.005	82,075	9	0.22	0.23	63,500				75							18,500
2026-06-03	V	REX	0.225	0.225	0.225	0.225		34,010	7	0.225	0.23	21,550		3,500									8,500
2026-06-02	V	REX	0.235	0.235	0.215	0.225	-0.025	168,820	38	0.22	0.225	90,000	600		6,000	2,600		16,000			15,500		38,000
2026-06-01	V	REX	0.255	0.255	0.235	0.245	-0.005	6,050	9	0.225	0.25		2,500	500		1,550					500			500
2026-05-29	V	REX	0.245	0.25	0.23	0.25	0.01	52,242	24	0.24	0.27	20,500	5,500	500	1,500			11,000			1,242		12,000
2026-05-28	V	REX	0.245	0.25	0.24	0.25	0.005	13,400	13	0.24	0.25	7,800	2,500		500	500					100			2,000
2026-05-27	V	REX				0.245				0.23	0.26
2026-05-26	V	REX	0.265	0.265	0.245	0.25	-0.02	12,450	13	0.235	0.29	1,750	6,000	1,000	1,000			500			200		2,000
2026-05-25	V	REX	0.24	0.27	0.24	0.27	0.04	12,432	12	0.245	0.285	7,041	4,000	1,000							391
2026-05-22	V	REX	0.24	0.25	0.23	0.25	0.015	86,550	24	0.23	0.255	66,050	10,000	1,500	2,500	500		3,500			500		2,000
2026-05-21	V	REX	0.26	0.26	0.235	0.25		123,210	37	0.225	0.295	106,460		2,000		2,000	1,500	2,000					9,000
2026-05-20	V	REX	0.26	0.265	0.245	0.265	0.005	29,000	18	0.25	0.30	22,500	500	500		2,000		2,500			1,000
2026-05-19	V	REX	0.265	0.28	0.255	0.27	0.005	52,720	26	0.25	0.325	45,450	1,500	2,000	1,000								2,000
2026-05-15	V	REX	0.28	0.28	0.265	0.265	-0.03	11,215	13	0.25	0.325	9,000			500	215					500		1,000
2026-05-14	V	REX	0.31	0.31	0.29	0.295	-0.015	47,180	29	0.29	0.325	12,900	4,000	2,500	11,000	30		6,000					8,500	2,000
2026-05-13	V	REX	0.275	0.325	0.275	0.315	0.03	177,993	22	0.29	0.32	22,000	7,000	1,000	8,000	133,900		1,000			500		4,500
2026-05-12	V	REX	0.285	0.29	0.28	0.29		36,000	11	0.28	0.30	22,000	3,500			500							10,000
2026-05-11	V	REX	0.275	0.29	0.27	0.29	0.015	23,500	11	0.27	0.30	9,500			1,000	3,000					10,000
2026-05-08	V	REX	0.29	0.29	0.275	0.275	-0.005	64,678	21	0.255	0.28	43,178	3,000	500	7,500			6,500			500		500	3,000
2026-05-07	V	REX	0.285	0.285	0.275	0.28	-0.005	47,751	20	0.255	0.28	10,250	500	1,000	6,000						3,001		27,000
2026-05-06	V	REX	0.265	0.285	0.265	0.285	0.015	8,334	7	0.25	0.285	1,000						334			6,500		500
2026-05-05	V	REX	0.275	0.28	0.2625	0.27	0.02	44,195	27	0.24	0.27	17,195	3,500	5,000	6,500			6,500			500			4,500
2026-05-04	V	REX	0.26	0.26	0.25	0.25		127,221	13	0.24	0.29	125,500			500						501		500
2026-05-01	V	REX	0.26	0.26	0.25	0.25		27,012	11	0.25	0.29	23,000	3,000			12					500		500
2026-04-30	V	REX	0.255	0.265	0.25	0.25	-0.01	66,050	13	0.25	0.29	50,400		1,500	2,500						150		11,000	500
2026-04-29	V	REX	0.265	0.265	0.255	0.255	-0.03	152,360	26	0.25	0.29	87,600	13,000	5,500	3,500			22,500			260		17,500	2,500
2026-04-28	V	REX	0.285	0.285	0.265	0.275	-0.01	54,390	30	0.26	0.275	1,000	4,000	1,000	31,500	300		8,500					2,000	6,090
2026-04-27	V	REX	0.29	0.29	0.275	0.285		29,384	16	0.265	0.29	7,500		9,000	1,000			500			1,341		10,000
2026-04-24	V	REX	0.285	0.29	0.28	0.285		94,500	26	0.275	0.29	28,500	1,500	3,000	16,000			6,500			500		26,000	12,500
2026-04-23	V	REX	0.29	0.29	0.29	0.29	0.005	2,000	3	0.275	0.30			1,000							1,000
2026-04-22	V	REX	0.285	0.29	0.28	0.285	-0.005	60,270	18	0.275	0.285	33,620	10,000	2,000	3,500	150							10,500
2026-04-21	V	REX	0.295	0.295	0.29	0.295		128,010	15	0.29	0.30	106,000			7,000						510		14,000
2026-04-20	V	REX	0.29	0.30	0.29	0.2975	0.0075	96,705	23	0.29	0.30	28,004	48,500	13,500	5,500
2026-04-17	V	REX	0.29	0.30	0.28	0.29		75,891	38	0.28	0.30	32,854	4,534		10,500			12,000			3		15,000
2026-04-16	V	REX	0.28	0.29	0.27	0.29	0.015	88,508	24	0.27	0.29	37,000	16,000	500	500						9,008		16,500
2026-04-15	V	REX	0.275	0.29	0.275	0.28	0.005	90,609	27	0.27	0.28	23,600	16,000		8,000			13,000			9		27,000	3,000
2026-04-14	V	REX	0.28	0.28	0.26	0.275		103,520	39	0.27	0.29	83,000		2,500	2,000		2,500				2,500		11,000
2026-04-13	V	REX	0.29	0.29	0.27	0.285	0.01	45,949	27	0.275	0.30	22,500		1,000	9,500			1,250			540		10,000	1,000
2026-04-10	V	REX	0.30	0.30	0.275	0.285	-0.01	36,036	23	0.27	0.30	26,829			2,000			3,500			7		500
2026-04-09	V	REX	0.295	0.30	0.29	0.30	0.03	139,174	40	0.28	0.30	80,049	10,500	1,000	7,000			4,000			15,125		20,000
2026-04-08	V	REX	0.295	0.30	0.265	0.28	-0.015	125,600	48	0.27	0.30	85,500	7,000		1,500	150	14,450	16,000			500		500
2026-04-07	V	REX	0.295	0.295	0.27	0.28		74,540	33	0.26	0.30	500	42,000	7,500	11,500			7,500			1,090		3,500	950
2026-04-06	V	REX	0.285	0.285	0.28	0.28	-0.005	7,670	6	0.26	0.30	7,670	500	3,000	3,500	125					667		17,500
2026-04-02	V	REX	0.285	0.295	0.285	0.295	-0.005	30,110	19	0.26	0.30	6,500	5,500	5,000	1,500		6,500	3,500			1,510
2026-04-01	V	REX	0.28	0.30	0.28	0.30	0.02	88,476	34	0.285	0.30	13,000	14,838	14,500	12,000	8,000		2,500			138		23,500
2026-03-31	V	REX	0.30	0.30	0.28	0.28	-0.025	32,410	20	0.265	0.29	11,900	1,100	1,500	8,500			500			10		2,000	6,500
2026-03-30	V	REX	0.31	0.31	0.29	0.295	0.01	10,604	16	0.26	0.30	5,104		1,000	3,500			500					500
2026-03-27	V	REX	0.235	0.325	0.235	0.285	0.035	455,736	90	0.26	0.32	99,100	3,500		225,500	100		14,500			9,536		103,000
2026-03-26	V	REX	0.29	0.29	0.25	0.25	-0.035	400,845	86	0.235	0.33	198,995	26,000	30,500	18,500	15,200	2,500	51,000			7,650		38,000	12,500
2026-03-25	V	REX	0.31	0.31	0.275	0.285	-0.01	68,701	41	0.28	0.295	47,185	5,501		10,500	15		3,000					2,500
2026-03-24	V	REX	0.29	0.30	0.28	0.285		35,046	21	0.255	0.33	11,380	2,000		19,500	166					2,000
2026-03-23	V	REX	0.285	0.29	0.27	0.285	0.025	126,605	27	0.275	0.29	11,670	11,000	19,000	22,000			4,500			35		43,500	14,900
2026-03-20	V	REX	0.30	0.30	0.26	0.27	-0.01	63,600	27	0.25	0.29	50,000	1,000	1,500	6,500		1,000	3,500			100
2026-03-19	V	REX	0.32	0.32	0.27	0.28	-0.04	508,902	69	0.27	0.33	473,063	20,000	2,500	2,000		500	9,000			1,839
2026-03-18	V	REX	0.355	0.355	0.32	0.33	-0.03	138,239	31	0.32	0.36	102,107	5,500	1,000	6,000			16,000			632		7,000
2026-03-17	V	REX	0.34	0.36	0.34	0.35	0.01	20,648	12	0.32	0.355	2,073	672	1,000	10,000			3,903			3,000
2026-03-16	V	REX	0.355	0.355	0.32	0.34	-0.01	201,089	58	0.325	0.34	130,010		4,000	26,000		17,500	8,500			579		6,500	8,000
2026-03-13	V	REX	0.31	0.365	0.29	0.35	0.04	1,322,950	212	0.32	0.365	871,385	46,000	4,500	71,500	10	3,000	124,000			47,655		128,000	26,800
2026-03-12	V	REX	0.35	0.36	0.31	0.32	-0.02	180,443	79	0.30	0.33	87,303	16,000		41,000			17,000			4,640		12,000	2,500
2026-03-11	V	REX	0.295	0.34	0.29	0.34	0.04	265,255	57	0.32	0.375	197,809	10,500	6,000	500	18	2,500	2,000			911		45,000
2026-03-10	V	REX	0.30	0.315	0.285	0.295		573,828	115	0.28	0.295	317,002	56,000	52,000	73,500	166	2,000	38,500			160		27,000	4,500