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
2021-05-14	V	SCAN	0.53	0.53	0.50	0.53		152,934	45	0.51	0.53	130,079	6,500					16,000			305
2021-05-13	V	SCAN	0.55	0.56	0.50	0.54	0.03	38,222	35	0.50	0.54	20,810						16,510			901
2021-05-12	V	SCAN	0.51	0.52	0.485	0.52		259,845	65	0.485	0.52	191,093	2,500					64,500			1,751
2021-05-11	V	SCAN	0.56	0.56	0.52	0.52	-0.02	183,831	58	0.52	0.53	176,187	5,500	80		300		76			1,688
2021-05-10	V	SCAN	0.56	0.57	0.54	0.54	-0.03	164,972	72	0.54	0.57	144,513	6,000			467	1,000	11,050			1,492
2021-05-07	V	SCAN	0.57	0.58	0.53	0.57		164,573	71	0.56	0.57	135,242	11,500	48				17,000			733
2021-05-06	V	SCAN	0.59	0.59	0.56	0.57		130,821	55	0.57	0.58	124,210	1,000					4,450			1,151
2021-05-05	V	SCAN	0.57	0.58	0.54	0.57		170,861	77	0.57	0.59	141,856	5,500			64		21,500			1,891
2021-05-04	V	SCAN	0.57	0.59	0.56	0.58	-0.01	87,715	71	0.57	0.58	53,279	2,500					30,460			1,476
2021-05-03	V	SCAN	0.59	0.59	0.56	0.59	-0.01	171,803	118	0.57	0.59	130,325	11,000		1,000	200		26,750			2,528
2021-04-30	V	SCAN	0.61	0.62	0.59	0.60	-0.02	60,943	77	0.58	0.60	49,747	4,500			250		4,501			1,945
2021-04-29	V	SCAN	0.62	0.63	0.60	0.62	-0.01	77,089	80	0.61	0.62	55,745	9,500					10,000			1,794
2021-04-28	V	SCAN	0.61	0.63	0.59	0.63	0.02	90,770	89	0.62	0.63	62,889	8,000	150			3,500	13,324			2,807
2021-04-27	V	SCAN	0.61	0.61	0.56	0.61		151,878	114	0.59	0.63	110,978	16,500					22,200			2,199
2021-04-26	V	SCAN	0.59	0.61	0.57	0.61	0.01	125,431	128	0.60	0.61	85,887	15,000	2,200				20,097			2,143
2021-04-23	V	SCAN	0.60	0.60	0.57	0.60	0.01	33,348	47	0.58	0.60	28,955	3,000	200							1,191
2021-04-22	V	SCAN	0.58	0.60	0.57	0.60	0.03	109,474	92	0.58	0.60	76,520	17,000	400				11,688			3,383
2021-04-21	V	SCAN	0.60	0.60	0.55	0.58	-0.02	288,488	118	0.56	0.58	243,597	28,000			200		15,379			1,162
2021-04-20	V	SCAN	0.69	0.69	0.59	0.60	-0.08	165,769	131	0.59	0.60	118,911	17,000		8,000			18,122			3,686
2021-04-19	V	SCAN	0.70	0.70	0.66	0.68	0.01	99,408	94	0.68	0.70	70,575	4,000	400				20,061			4,371
2021-04-16	V	SCAN	0.68	0.71	0.67	0.67	-0.01	79,638	73	0.68	0.70	61,324	500	161				14,512			3,141
2021-04-15	V	SCAN	0.71	0.71	0.67	0.68	-0.01	30,591	44	0.68	0.71	22,078						6,911			1,196
2021-04-14	V	SCAN	0.75	0.75	0.67	0.69	-0.07	164,589	110	0.69	0.71	140,318	4,500					16,870			2,901
2021-04-13	V	SCAN	0.73	0.76	0.70	0.76	0.05	163,723	132	0.75	0.77	133,854	4,000				6,500	17,069			2,042
2021-04-12	V	SCAN	0.64	0.71	0.64	0.71	0.08	245,517	96	0.70	0.71	211,767	12,500					19,250			2,000
2021-04-09	V	SCAN	0.61	0.64	0.61	0.63	0.02	118,347	39	0.61	0.64	116,898						31			1,318
2021-04-08	V	SCAN	0.60	0.61	0.53	0.61	0.03	555,500	86	0.60	0.61	474,246	32,500		10,000			38,750			4
2021-04-07	V	SCAN	0.59	0.60	0.57	0.58		65,470	22	0.57	0.58	55,778	1,000			13		6,000			2,679
2021-04-06	V	SCAN	0.58	0.60	0.56	0.58		125,599	46	0.57	0.58	107,366	1,000	337				15,338			1,494
2021-04-05	V	SCAN	0.60	0.64	0.58	0.58	-0.01	74,753	41	0.58	0.60	70,069	1,000					3,000			684
2021-04-01	V	SCAN	0.57	0.60	0.57	0.59	0.01	19,559	15	0.59	0.61	17,483						270			1,806
2021-03-31	V	SCAN	0.60	0.61	0.54	0.58	-0.02	132,241	54	0.57	0.61	91,891	15,500	2,000	6,500	177		15,483			682
2021-03-30	V	SCAN	0.56	0.60	0.54	0.60	0.04	278,737	81	0.58	0.60	222,464	11,500	306				43,803			664
2021-03-29	V	SCAN	0.60	0.60	0.55	0.56	-0.04	266,388	66	0.56	0.57	208,186	2,000	885	18,000	36	1,500	34,432			1,327
2021-03-26	V	SCAN	0.57	0.60	0.55	0.60	0.01	360,147	73	0.55	0.60	287,891	28,000		8,000			35,500			755
2021-03-25	V	SCAN	0.64	0.64	0.57	0.59	-0.03	219,938	49	0.59	0.60	209,507	4,500					4,400			1,225
2021-03-24	V	SCAN	0.66	0.69	0.62	0.62	-0.07	143,023	57	0.62	0.64	131,858	5,000					4,506			1,409
2021-03-23	V	SCAN	0.68	0.71	0.65	0.69	0.01	379,372	106	0.66	0.69	329,367	23,000		7,000	350	1,000	17,046			1,479
2021-03-22	V	SCAN	0.60	0.75	0.60	0.68	0.37	1,083,761	313	0.65	0.69	869,829	69,000	4,469	13,500	400	2,000	121,664			2,649
2021-03-19	V	SCAN				0.05				0.075	0.075
2021-03-18	V	SCAN				0.05				0.06	0.06
2021-03-17	V	SCAN				0.05				0.06	0.06
2021-03-16	V	SCAN				0.05				0.06	0.06
2021-03-15	V	SCAN				0.05				0.06	0.06
2021-03-12	V	SCAN				0.05				0.06	0.06
2021-03-11	V	SCAN				0.05				0.06	0.06
2021-03-10	V	SCAN				0.05				0.06	0.06
2021-03-09	V	SCAN				0.05				0.06	0.06
2021-03-08	V	SCAN				0.05				0.06	0.06
2021-03-05	V	SCAN				0.05				0.06	0.06
2021-03-04	V	SCAN				0.05				0.06	0.06
2021-03-03	V	SCAN				0.05				0.06	0.06
2021-03-02	V	SCAN				0.05				0.06	0.06
2021-03-01	V	SCAN				0.05				0.06	0.06
2021-02-26	V	SCAN				0.05				0.055	0.055
2021-02-25	V	SCAN				0.05				0.06	0.06
2021-02-24	V	SCAN				0.05				0.06	0.06
2021-02-23	V	SCAN				0.05				0.06	0.06
2021-02-22	V	SCAN				0.05				0.06	0.06
2021-02-19	V	SCAN				0.05				0.06	0.06
2021-02-18	V	SCAN				0.05				0.06	0.06