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
2026-10-15	T	S	0.26	0.265	0.26	0.26		268,896	91	0.26	0.265	123,505	73,257		21,500	187	4,001	1,500			1,576		34,500	1,760
2026-10-14	T	S	0.26	0.28	0.26	0.26	-0.005	698,990	218	0.26	0.265	206,882	93,481	47,500	188,500	1,532	14,501	59,500			2,817		20,500	57,111
2026-10-13	T	S	0.275	0.275	0.26	0.265	-0.005	1,093,933	147	0.26	0.27	853,349	33,365	13,500	62,500	1,723	5,500	29,500			5,060		81,000	6,543
2026-10-09	T	S	0.29	0.30	0.26	0.27	-0.01	2,685,910	450	0.265	0.27	1,301,286	312,739	139,000	419,000	5,325	46,500	279,500			5,187		73,500	89,745
2026-10-08	T	S	0.285	0.29	0.27	0.28	0.005	458,238	212	0.275	0.285	304,497	18,978	4,000	30,500		8,000	20,000			9,154		42,000	16,246
2026-10-07	T	S	0.285	0.29	0.27	0.27	-0.025	1,263,116	205	0.27	0.275	766,806	155,620		99,500	30,648	76,001	12,000			13,867		63,500	26,301
2026-10-06	T	S	0.29	0.30	0.285	0.295	0.015	625,714	280	0.29	0.295	379,266	89,780		38,000	150	29,000	23,000			10,852		34,000	6,140
2026-10-05	T	S	0.285	0.29	0.275	0.28	-0.005	423,620	164	0.28	0.29	110,569	130,315	20,000	88,500	10,934	5,500	15,000			3,334		39,000
2026-10-02	T	S	0.275	0.29	0.27	0.285	0.015	502,150	165	0.28	0.29	150,093	91,420	10,500	133,000	78	6,000	28,500			24,405		30,000
2026-10-01	T	S	0.275	0.295	0.27	0.27		525,732	194	0.27	0.295	80,183	103,299	24,000	262,500	13,612	20,500	13,500			1,948		3,500
2026-09-30	T	S	0.28	0.285	0.27	0.27	-0.01	536,016	297	0.27	0.275	235,073	76,050		169,500	1,018	500	15,500			29,332		500
2026-09-29	T	S	0.305	0.31	0.275	0.28	-0.025	790,302	212	0.28	0.285	379,110	126,253	2,500	149,500	396	8,000	11,000			6,330		101,000
2026-09-28	T	S	0.275	0.305	0.275	0.305	0.035	2,357,624	416	0.30	0.305	1,435,333	216,353	13,272	272,500	755	51,500	108,554			34,392		200,000
2026-09-25	T	S	0.255	0.27	0.255	0.27	0.015	377,047	161	0.26	0.27	196,253	83,500		20,000	150	16,000	8,500			2,960		19,500
2026-09-24	T	S	0.25	0.26	0.245	0.255	0.005	338,249	133	0.25	0.26	66,326	62,500	235	55,500		67,000	21,000			5,568		43,500
2026-09-23	T	S	0.26	0.26	0.245	0.25	-0.01	391,129	149	0.25	0.26	216,378	42,235	9,306	64,000	20	14,500	32,500			1,961		1,500
2026-09-22	T	S	0.25	0.26	0.24	0.26	0.02	726,031	242	0.25	0.26	397,720	85,500	21,803	33,500	289	59,500	44,916			6,898		74,000
2026-09-21	T	S	0.25	0.25	0.235	0.24	-0.01	492,125	206	0.24	0.25	307,526	15,000	10,000	100,000	500	22,000	18,000			8,379		1,000
2026-09-18	T	S	0.23	0.25	0.23	0.25	0.02	462,769	211	0.23	0.25	284,126	25,201	15,500	68,000	925	500	32,000			10,632		22,500
2026-09-17	T	S	0.24	0.24	0.23	0.23	-0.005	358,992	148	0.23	0.24	177,970	64,000	5,402	26,500	950	15,500	50,000			10,834
2026-09-16	T	S	0.26	0.26	0.23	0.235	-0.02	2,220,152	459	0.235	0.24	1,129,572	124,601	72,500	401,500	3,628	163,500	131,200			57,741		87,500
2026-09-15	T	S	0.255	0.26	0.255	0.255	-0.005	700,485	170	0.255	0.26	397,930	91,000	1,000	66,500	2,143	1,000	11,500			1,915		120,000
2026-09-14	T	S	0.26	0.265	0.255	0.26		479,957	206	0.26	0.27	201,186	70,001	1,500	91,500	675	9,500	28,000			4,154		59,000
2026-09-11	T	S	0.255	0.27	0.255	0.26	0.005	901,060	188	0.26	0.27	292,273	63,000	16,500	331,000	1,696	23,501	111,000			3,606		52,500
2026-09-10	T	S	0.26	0.265	0.255	0.255	-0.005	547,292	142	0.255	0.265	274,364	73,000		46,000	512	111,500	2,500			21,557		3,500
2026-09-09	T	S	0.27	0.27	0.26	0.26	-0.01	968,892	199	0.26	0.27	417,036	134,100	22,000	112,500	3,300	57,000	147,500			26,458		20,000
2026-09-08	T	S	0.275	0.28	0.265	0.27		526,281	201	0.265	0.285	230,252	48,145	44,500	64,500	3,657	44,501	75,000			2,368		1,000
2026-09-04	T	S	0.26	0.28	0.255	0.27	0.005	766,154	287	0.265	0.275	273,557	162,500	2,000	100,000	5,833	43,073	140,500			9,979		23,000
2026-09-03	T	S	0.265	0.265	0.255	0.265		914,491	364	0.26	0.275	456,456	102,300	26,320	76,500	2,152	47,501	69,500			10,205		99,000
2026-09-02	T	S	0.275	0.30	0.265	0.265	-0.005	1,653,070	359	0.265	0.275	794,421	154,500	32,500	230,500	2,011	101,500	205,500			14,741		82,000
2026-09-01	T	S	0.29	0.29	0.27	0.28		890,725	211	0.27	0.28	279,341	209,350	1,500	143,500	426	47,000	84,000			4,134		118,000
2026-08-31	T	S	0.285	0.305	0.26	0.275	-0.01	3,329,703	544	0.275	0.29	2,094,131	191,000	74,000	325,000	8,860	132,501	294,120			5,666		199,500
2026-08-28	T	S	0.285	0.30	0.285	0.285		1,585,608	407	0.285	0.295	848,084	159,813	14,000	359,500	2,237	48,501	124,500			9,928		11,500
2026-08-27	T	S	0.305	0.38	0.28	0.285	-0.02	2,152,623	631	0.285	0.295	1,057,664	143,144	77,500	219,000	2,110	60,001	400,500			45,341		135,500
2026-08-26	T	S	0.32	0.32	0.29	0.305	-0.015	2,729,403	672	0.295	0.305	1,001,575	488,095	7,000	516,500	2,735	176,500	326,000			51,423		124,500
2026-08-25	T	S	0.375	0.385	0.29	0.32	-0.07	9,641,373	2,152	0.31	0.335	4,545,430	1,142,482	364,500	1,492,500	42,768	580,000	1,143,500			66,948		209,000
2026-08-24	T	S	0.385	0.44	0.345	0.39	-0.01	14,582,795	3,457	0.375	0.39	6,229,939	1,423,463	253,315	2,223,000	97,798	797,501	2,754,000			536,408		188,000
2026-08-21	T	S	0.27	0.415	0.26	0.40	0.125	18,055,648	3,220	0.39	0.41	10,011,280	1,185,799	271,500	2,253,500	174,065	1,358,002	2,089,500			368,796		200,000
2026-08-20	T	S	0.47	0.50	0.255	0.275	-0.20	34,229,621	5,712	0.265	0.28	17,593,705	3,239,481	411,733	6,982,000	328,779	1,656,503	2,806,000			671,280		285,500
2026-08-19	T	S	0.39	0.485	0.385	0.475	0.085	36,057,737	3,760	0.475	0.485	15,979,132	2,364,177	331,280	6,735,000	863,657	2,413,001	1,546,400			4,361,989		137,500
2026-08-18	T	S	0.34	0.41	0.325	0.39	0.03	24,632,903	2,631	0.39	0.40	9,678,983	797,922	265,000	3,677,500	25,051	3,135,500	2,068,000			3,994,321		229,500
2026-08-17	T	S	0.35	0.38	0.315	0.36	0.05	20,078,279	1,855	0.35	0.365	12,573,274	1,458,859	123,000	1,857,500	187,442	996,503	1,299,000			867,701		205,500
2026-08-14	T	S	0.29	0.33	0.27	0.31	0.02	10,371,608	1,391	0.31	0.315	4,216,605	1,098,793	172,000	1,054,500	269,150	1,076,503	508,000			1,450,034		243,500
2026-08-13	T	S	0.24	0.30	0.215	0.29	0.04	12,764,795	1,344	0.275	0.30	7,240,681	734,578	283,500	1,601,500	18,785	649,502	673,000			975,142		149,500	160,543
2026-08-12	T	S	0.26	0.28	0.24	0.25	-0.005	3,564,812	650	0.25	0.255	1,721,267	382,790	59,500	562,000	9,045	215,503	262,000			58,257		71,000	173,066
2026-08-11	T	S	0.20	0.285	0.20	0.26	0.06	14,516,731	1,853	0.25	0.26	8,951,499	888,553	132,500	1,892,000	31,227	1,078,503	881,003			158,848		210,000	222,069
2026-08-10	T	S	0.195	0.25	0.18	0.21		9,030,923	1,275	0.20	0.225	4,700,008	913,869	161,500	1,394,000	20,071	963,401	336,500			104,520		182,500	185,617
2026-08-07	T	S	0.16	0.21	0.145	0.20	0.055	9,232,614	1,172	0.20	0.215	5,437,602	415,258	106,000	864,500	10,640	310,503	556,500			623,694		230,000	548,457
2026-08-06	T	S	0.145	0.155	0.135	0.145	0.005	748,875	155	0.135	0.15	477,451	30,000	11,000	62,500	901	65,500	62,500			5,581		2,500	25,021
2026-08-05	T	S	0.13	0.145	0.13	0.145	0.015	804,763	218	0.14	0.145	399,928	221,524	2,500	35,000	1,000	56,500	59,000			4,232		1,000	20,553
2026-08-04	T	S	0.135	0.14	0.13	0.13	-0.01	226,477	115	0.13	0.14	132,707	6,690	500	50,000		502	8,000			2,537			23,531
2026-07-31	T	S	0.14	0.145	0.13	0.14		1,067,541	166	0.14	0.145	627,934	130,847	1,000	38,000	15	4,501	67,500			2,455		166,500	26,626
2026-07-30	T	S	0.12	0.145	0.115	0.135	0.015	860,578	190	0.13	0.145	511,182	128,180	1,000	122,500	500	1,503	41,500			2,450		14,500	29,749
2026-07-29	T	S	0.125	0.125	0.12	0.12		354,649	116	0.12	0.125	122,980	39,000		122,000	317		31,000			2,447		12,500	22,500
2026-07-28	T	S	0.13	0.13	0.12	0.12	-0.005	285,733	90	0.12	0.125	160,018	8,625	7,500	80,500	300	2	25,500			1,907			628
2026-07-27	T	S	0.13	0.13	0.125	0.13	0.01	323,751	105	0.125	0.13	175,119	66,500	4,000	53,500	374	500	11,500			2,981			8,600
2026-07-24	T	S	0.13	0.135	0.12	0.12		909,484	158	0.12	0.125	276,148	129,500	4,000	81,500	1,555	64,001	47,000			3,124		175,000	124,030
2026-07-23	T	S	0.14	0.14	0.12	0.12	-0.01	1,608,865	357	0.12	0.13	666,709	346,442	35,500	248,000	1,165	38,500	196,500			5,462		35,000	34,000
2026-07-22	T	S	0.14	0.145	0.13	0.13		410,742	167	0.13	0.14	226,022	16,807	11,500	86,000		6,501	4,000			2,228		14,000	43,019
2026-07-21	T	S	0.145	0.145	0.13	0.14	0.01	835,814	244	0.13	0.14	366,332	39,900	59,000	162,500	400	30,501	107,500			7,829		27,500	32,225
2026-07-20	T	S	0.135	0.14	0.13	0.13	-0.005	416,185	195	0.13	0.14	139,596	61,000	35,000	130,500	100	500	22,500			6,249			20,000
2026-07-17	T	S	0.145	0.145	0.13	0.135		625,853	192	0.135	0.14	373,872	55,253	21,500	60,500	1,500	4,502	53,000			8,724		7,500	35,292
2026-07-16	T	S	0.15	0.155	0.13	0.135	-0.02	1,440,667	461	0.13	0.14	788,382	206,816	19,500	269,500	2,289	6,501	55,000			10,397		48,000	26,309