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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-03-14	T	ROOT	2.33	2.33	2.30	2.32	0.02	1,226	12	2.30	2.46	830		300							95
2025-03-13	T	ROOT	2.30	2.37	2.30	2.30		883	13	2.30	2.46	525		100		50	100				18			12
2025-03-12	T	ROOT	2.27	2.34	2.27	2.30	0.05	1,621	16	2.30	2.46	1,250		100				200			1
2025-03-11	T	ROOT	2.25	2.29	2.25	2.25		4,013	21	2.25	2.46	2,528				25	100	1,300			60
2025-03-10	T	ROOT	2.29	2.31	2.21	2.29	-0.06	3,095	26	2.25	2.46	955		500		50		1,300			217			53
2025-03-07	T	ROOT	2.36	2.36	2.22	2.35	-0.01	12,583	43	2.35	2.46	8,900	400	100	200			2,400			581
2025-03-06	T	ROOT	2.41	2.41	2.30	2.36	-0.04	9,567	27	2.35	2.46	6,100		700				1,200			1,517
2025-03-05	T	ROOT	2.32	2.50	2.23	2.40		63,077	104	2.40	2.42	40,435	2,200	1,200		100	4,200	14,200			674
2025-03-04	T	ROOT	2.50	2.50	2.40	2.40	-0.16	8,898	16	2.37	2.55	7,200						1,530			157
2025-03-03	T	ROOT	2.53	2.57	2.53	2.56		9,248	36	2.30	2.57	8,500						325			202			4
2025-02-28	T	ROOT	2.54	2.57	2.54	2.56		6,104	21	2.30	2.60	5,300					100	470			139
2025-02-27	T	ROOT	2.56	2.56	2.56	2.56	-0.01	7,360	36	2.31	2.60	5,600	1,000					600			59			30
2025-02-26	T	ROOT	2.56	2.57	2.56	2.57	0.01	3,206	10	2.31	2.60	3,000						100			106
2025-02-25	T	ROOT	2.59	2.59	2.56	2.56	-0.03	11,902	32	2.57	2.60	11,100									696
2025-02-24	T	ROOT	2.35	2.59	2.35	2.59	-0.01	15,109	53	2.50	2.60	12,564		100			200	2,000			186
2025-02-21	T	ROOT	2.59	2.60	2.57	2.60	0.01	9,860	23	2.58	2.60	7,020		1,700				1,000			140
2025-02-20	T	ROOT	2.61	2.61	2.56	2.59	0.02	14,718	35	2.58	2.60	13,990				50		650			28
2025-02-19	T	ROOT	2.57	2.58	2.56	2.57		4,803	28	2.42	2.62	4,170				100		500			32
2025-02-18	T	ROOT	2.55	2.59	2.54	2.57	0.03	8,298	62	2.56	2.60	7,815									440
2025-02-14	T	ROOT	2.50	2.54	2.50	2.54	-0.01	2,851	23	2.47	2.55	701					200	1,000			781
2025-02-13	T	ROOT	2.57	2.58	2.54	2.55	0.02	21,415	76	2.54	2.58	12,700		8,600							23
2025-02-12	T	ROOT	2.54	2.55	2.47	2.53	-0.02	19,444	84	2.42	2.53	8,400	500	1,700		550	3,000	5,100			183
2025-02-11	T	ROOT	2.52	2.58	2.51	2.55	0.03	14,611	56	2.54	2.56	11,808		500			200	1,620			235
2025-02-10	T	ROOT	2.41	2.55	2.41	2.52	0.08	26,351	80	2.50	2.52	18,062					4,000	4,100			85
2025-02-07	T	ROOT	2.46	2.46	2.41	2.44	0.04	4,929	34	2.42	2.46	1,390					100	840			2,354			48
2025-02-06	T	ROOT	2.44	2.45	2.40	2.40		5,804	40	2.40	2.46	2,600				25	100	900			2,145
2025-02-05	T	ROOT	2.40	2.40	2.35	2.40		1,294	14	2.40	2.42	400	200					600			51
2025-02-04	T	ROOT	2.45	2.49	2.40	2.40		12,983	50	2.36	2.43	5,563					200	3,910			3,190
2025-02-03	T	ROOT	2.37	2.40	2.37	2.40	-0.02	4,231	34	2.31	2.43	2,628				1		1,300			114
2025-01-31	T	ROOT	2.36	2.43	2.36	2.42	0.01	3,554	19	2.36	2.43	200						2,700			410			83
2025-01-30	T	ROOT	2.36	2.41	2.36	2.41	0.05	209,133	40	2.38	2.41	203,100						5,700			297			5
2025-01-29	T	ROOT	2.36	2.39	2.36	2.36	-0.01	9,194	13	2.36	2.40	8,850						300			41
2025-01-28	T	ROOT	2.37	2.39	2.36	2.37	0.01	5,960	23	2.36	2.40	1,400						4,400			109
2025-01-27	T	ROOT	2.35	2.43	2.35	2.36	-0.04	3,612	23	2.36	2.37	2,635				50		900			5
2025-01-24	T	ROOT	2.42	2.42	2.33	2.35	-0.08	16,177	57	2.35	2.41	11,072					100	2,500			2,354
2025-01-23	T	ROOT	2.40	2.45	2.40	2.40	-0.01	13,055	61	2.40	2.44	5,670			300			5,200			1,834			50
2025-01-22	T	ROOT	2.34	2.45	2.34	2.41	0.06	29,371	100	2.34	2.45	11,250	300		700			14,300			2,593			98
2025-01-21	T	ROOT	2.34	2.39	2.34	2.35	-0.01	5,014	18	2.33	2.39	1,600						2,400			911
2025-01-20	T	ROOT	2.30	2.36	2.30	2.36	0.05	18,140	47	2.34	2.39	12,836	500					4,030			553
2025-01-17	T	ROOT	2.24	2.32	2.24	2.31	0.10	77,953	57	2.29	2.32	72,181						3,500			2,121
2025-01-16	T	ROOT	2.20	2.26	2.20	2.20	0.02	24,037	41	2.20	2.26	18,280	1,500			70	2,100	1,300			707
2025-01-15	T	ROOT	2.24	2.24	2.15	2.15	-0.09	8,261	24	2.15	2.20	6,905	500					600			242
2025-01-14	T	ROOT	2.21	2.24	2.20	2.24	0.04	4,939	13	2.20	2.24	3,800						1,000			4
2025-01-13	T	ROOT	2.07	2.25	2.07	2.20	0.02	46,183	61	2.17	2.22	39,761		400			100	5,500			309
2025-01-10	T	ROOT	2.13	2.21	2.10	2.18	0.08	19,339	66	2.17	2.25	14,470		1,000		250		3,500			15
2025-01-09	T	ROOT	2.11	2.15	2.06	2.10	-0.01	3,412	14	2.14	2.20	2,893									405			10
2025-01-08	T	ROOT	2.11	2.11	2.10	2.11		2,875	12	2.11	2.18	2,700									19
2025-01-07	T	ROOT	2.11	2.11	2.11	2.11	0.03	3,607	8	2.13	2.18	3,500									3
2025-01-06	T	ROOT	2.25	2.25	2.07	2.08	-0.16	31,037	41	2.13	2.19	24,010	300	5,800				600			299
2025-01-03	T	ROOT	2.24	2.24	2.20	2.24	0.04	5,513	25	2.20	2.25	3,401	200					600			1,262
2025-01-02	T	ROOT	2.19	2.20	2.16	2.20	0.05	22,525	47	2.20	2.22	14,571		600		81		7,200			55
2024-12-31	T	ROOT	2.14	2.15	2.14	2.15	-0.01	4,219	28	2.15	2.20	2,800						1,300			116
2024-12-30	T	ROOT	2.12	2.16	2.10	2.16	0.06	5,473	28	2.10	2.18	2,207		500			100	1,900			664
2024-12-27	T	ROOT	2.15	2.15	2.10	2.10	-0.04	14,222	14	2.10	2.18	14,175									33			5
2024-12-24	T	ROOT	2.14	2.14	2.14	2.14		510	4	2.14	2.16	500
2024-12-23	T	ROOT	2.19	2.19	2.10	2.14	-0.06	9,535	33	2.12	2.15	7,198	500				300	910			504			15
2024-12-20	T	ROOT	2.11	2.20	2.10	2.20	0.12	24,765	56	2.19	2.22	13,359		7,500				2,500			1,020			34
2024-12-19	T	ROOT	2.14	2.16	2.08	2.08	-0.10	3,065	25	2.08	2.14	1,700		100				1,000			3
2024-12-18	T	ROOT	2.15	2.20	2.14	2.18	0.05	4,108	21	2.10	2.20	953		100				2,100			904
2024-12-17	T	ROOT	2.07	2.13	2.07	2.13	0.08	9,993	35	2.11	2.20	9,292					200	400			97
2024-12-16	T	ROOT	2.21	2.21	2.05	2.05	-0.16	8,711	54	2.05	2.20	4,910		300			900	2,370			178