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
2023-06-08	V	SSVR	0.59	0.59	0.56	0.56	-0.02	189,335	149	0.55	0.56	118,793	7,500	16,500	14,000	1,500	3,000	13,641			12,375		1,000
2023-06-07	V	SSVR	0.60	0.61	0.58	0.58	-0.02	126,460	118	0.57	0.59	73,599	6,000	13,100	12,000	500	2,000	12,500			5,356		500
2023-06-06	V	SSVR	0.59	0.60	0.58	0.60	0.02	51,546	61	0.59	0.60	5,924	2,000	24,800	12,000			3,500			1,521
2023-06-05	V	SSVR	0.60	0.60	0.57	0.59		68,159	89	0.58	0.59	34,359	3,500	7,100	21,500			1,500
2023-06-02	V	SSVR	0.62	0.62	0.59	0.60	-0.02	48,017	47	0.59	0.60	23,205	5,000	8,000	4,500	1,000		6,000			301
2023-06-01	V	SSVR	0.63	0.68	0.62	0.62	-0.02	72,191	104	0.61	0.62	42,640	5,500	5,500	6,000	600	3,000	7,500			1,289
2023-05-31	V	SSVR	0.65	0.65	0.62	0.64	-0.02	10,774	19	0.63	0.65	8,137				1,000					1,137
2023-05-30	V	SSVR	0.60	0.66	0.57	0.66	0.09	81,549	128	0.65	0.67	51,206	4,500	9,571	1,000	5,000		820			8,922
2023-05-29	V	SSVR	0.60	0.61	0.57	0.57	-0.02	22,804	25	0.56	0.57	13,304		5,000	2,000	2,500
2023-05-26	V	SSVR	0.56	0.60	0.56	0.59	0.05	64,164	65	0.59	0.60	21,192	500	33,604	3,000	500	500	2,500			2,108
2023-05-25	V	SSVR	0.60	0.60	0.54	0.54	-0.04	130,663	155	0.54	0.56	84,214	2,000	12,201	19,000	3,674		7,000			2,122
2023-05-24	V	SSVR	0.61	0.61	0.58	0.59	-0.02	27,538	34	0.58	0.59	16,098	4,000	5,500		201		1,544			195
2023-05-23	V	SSVR	0.60	0.62	0.60	0.60		123,712	111	0.60	0.62	57,100	1,500	40,601	20,000			3,815			671
2023-05-19	V	SSVR	0.58	0.61	0.57	0.60	0.02	102,117	108	0.60	0.61	38,358	4,000	3,500	37,500	6,500		9,500			1,309		1,000
2023-05-18	V	SSVR	0.58	0.59	0.57	0.58	-0.01	55,229	78	0.57	0.59	20,807	1,000	962	15,000	8,500		4,500			4,010
2023-05-17	V	SSVR	0.57	0.61	0.56	0.60	0.04	155,603	121	0.58	0.60	95,332	3,500	27,100	10,000	3,749	1,000	11,500			2,622		500
2023-05-16	V	SSVR	0.60	0.60	0.55	0.57	-0.04	336,739	288	0.55	0.57	161,135	16,500	56,000	60,500	7,000	500	24,000			7,600
2023-05-15	V	SSVR	0.60	0.61	0.57	0.60	-0.01	139,545	172	0.60	0.61	67,498	6,500	10,500	42,500	1,000	4,000	5,000			1,091
2023-05-12	V	SSVR	0.63	0.63	0.58	0.61	-0.01	117,711	165	0.60	0.61	62,216	4,500	8,500	29,000	2,900	5,000				4,305
2023-05-11	V	SSVR	0.63	0.65	0.61	0.63	-0.01	168,092	211	0.62	0.63	35,560	10,700	14,210	87,500	700		14,500			3,152		1,500
2023-05-10	V	SSVR	0.70	0.70	0.63	0.64	-0.05	143,883	153	0.63	0.65	77,589	5,500	33,500	10,000	3,000	1,000	9,000			2,372
2023-05-09	V	SSVR	0.69	0.70	0.68	0.69	-0.02	75,868	55	0.69	0.70	25,232	1,000	29,200	15,500	1,000		1,500			854
2023-05-08	V	SSVR	0.70	0.71	0.67	0.71		80,231	123	0.69	0.71	33,807	500	10,200	14,000	1,576	3,500	2,000			12,838
2023-05-05	V	SSVR	0.71	0.72	0.67	0.72		88,186	79	0.71	0.72	35,991	9,000	34,000	5,000	200	1,500	500			1,037
2023-05-04	V	SSVR	0.70	0.74	0.69	0.72	0.01	154,896	157	0.71	0.72	43,725	11,500	32,300	38,000	9,562	1,500	12,000			4,392		500
2023-05-03	V	SSVR	0.72	0.75	0.69	0.72	0.01	161,498	181	0.70	0.72	69,792	7,000	3,000	41,500	2,700	5,500	28,000			2,891
2023-05-02	V	SSVR	0.67	0.74	0.66	0.71	0.04	259,034	134	0.71	0.72	191,735	20,500	21,000	14,000	2,300		6,500			1,282		1,000
2023-05-01	V	SSVR	0.66	0.69	0.66	0.68	0.02	80,864	83	0.66	0.68	40,289	8,500	5,000	11,500	1,438	500	12,000			1,150
2023-04-28	V	SSVR	0.62	0.66	0.62	0.66	0.04	79,874	52	0.65	0.66	15,031	19,500	11,300	12,500	500		20,500			243
2023-04-27	V	SSVR	0.63	0.63	0.61	0.63		141,988	87	0.62	0.63	85,436	4,500	31,000	11,000	500	2,000	6,000					500
2023-04-26	V	SSVR	0.65	0.66	0.62	0.63	-0.02	153,229	176	0.62	0.63	73,160	34,000	7,000	18,000	2,000	1,500	11,000			5,195
2023-04-25	V	SSVR	0.68	0.69	0.64	0.65	-0.03	326,940	247	0.64	0.65	171,268	23,000	42,000	46,000	950	28,500	5,000			8,400
2023-04-24	V	SSVR	0.70	0.70	0.68	0.68	-0.01	42,836	53	0.68	0.69	16,357	5,500	3,100	15,000	650		1,000			584
2023-04-21	V	SSVR	0.72	0.72	0.68	0.69	-0.03	344,984	320	0.68	0.70	138,375	35,000	57,600	63,500	3,000	1,000	30,500			14,283		500	500
2023-04-20	V	SSVR	0.75	0.75	0.69	0.73		487,200	300	0.72	0.73	202,978	46,100	81,710	92,500	1,600	500	53,500			4,850		1,500
2023-04-19	V	SSVR	0.74	0.75	0.72	0.74	-0.02	112,172	146	0.72	0.74	42,600	7,500	3,000	40,000	2,149	2,000	11,000			2,685		500
2023-04-18	V	SSVR	0.77	0.79	0.74	0.76	-0.02	138,645	201	0.75	0.76	74,402	19,500	500	31,000		500	7,000			5,303
2023-04-17	V	SSVR	0.73	0.79	0.71	0.78	0.06	535,486	438	0.77	0.79	221,484	52,000	125,300	50,000	3,847	28,000	32,500			19,701		500
2023-04-14	V	SSVR	0.77	0.77	0.71	0.72	-0.05	322,614	301	0.72	0.73	140,431	23,500	62,000	44,500	1,500	500	22,000			24,434		2,000
2023-04-13	V	SSVR	0.75	0.79	0.75	0.78	0.04	263,538	265	0.77	0.78	159,723	16,500	16,500	30,500	2,920	1,000	17,000			16,748		500
2023-04-12	V	SSVR	0.77	0.77	0.74	0.74	-0.02	264,126	179	0.74	0.76	101,503	41,500	17,000	67,000	1,500	2,500	28,000			1,276		1,000	1,000
2023-04-11	V	SSVR	0.76	0.77	0.75	0.77	0.01	210,051	139	0.75	0.77	79,535	43,000	25,500	36,500	1,500		16,000			5,650
2023-04-10	V	SSVR	0.74	0.78	0.72	0.76	0.02	249,643	153	0.75	0.76	127,847	9,000	31,900	39,000	2,500	500	30,000			6,529		500
2023-04-06	V	SSVR	0.73	0.75	0.70	0.74	0.03	258,738	172	0.73	0.74	140,387	15,000	6,700	37,000	31,000	1,500	21,000			5,091		500
2023-04-05	V	SSVR	0.76	0.78	0.71	0.71	-0.04	489,294	274	0.71	0.72	263,073	37,500	47,500	93,500	5,000	10,000	22,000			7,052		1,000	1,500
2023-04-04	V	SSVR	0.69	0.76	0.68	0.75	0.06	522,903	272	0.74	0.75	350,003	44,000	40,700	48,000	7,280	1,500	24,000			2,735		500	500
2023-04-03	V	SSVR	0.68	0.70	0.67	0.70	0.02	279,329	172	0.68	0.69	151,694	19,500	45,000	32,000	4,200	14,000	8,500			830		1,500	500
2023-03-31	V	SSVR	0.68	0.70	0.67	0.68	0.01	242,795	182	0.68	0.69	119,845	28,000	22,800	28,000	2,540	9,000	31,375			223
2023-03-30	V	SSVR	0.63	0.68	0.62	0.67	0.05	147,951	132	0.66	0.68	91,373	8,000	27,850	2,500	5,150	4,000	5,000			2,188
2023-03-29	V	SSVR	0.65	0.65	0.62	0.62	-0.03	68,305	55	0.62	0.63	40,255	10,500	1,500	8,500		3,000	4,000			425
2023-03-28	V	SSVR	0.64	0.66	0.60	0.66	0.04	93,271	76	0.65	0.66	51,731	5,500	10,500	19,000	1,100	1,000	3,000			432
2023-03-27	V	SSVR	0.65	0.65	0.62	0.63	-0.04	116,073	77	0.62	0.63	69,358	2,000	6,900	15,000	1,000		19,500			691
2023-03-24	V	SSVR	0.64	0.68	0.64	0.67	0.02	133,118	104	0.66	0.67	87,105	10,500	13,500	4,500	558	500	13,000			1,903
2023-03-23	V	SSVR	0.63	0.66	0.63	0.64	0.02	119,849	105	0.64	0.65	88,735	8,500	13,187	2,500	4,562		1,500			362
2023-03-22	V	SSVR	0.61	0.65	0.59	0.62	0.02	179,384	122	0.62	0.63	88,722	31,500	7,500	26,500	2,000	1,500	19,500			1,931
2023-03-21	V	SSVR	0.63	0.64	0.60	0.60	-0.03	121,472	64	0.59	0.60	80,587	2,500	14,500	5,000		1,000	16,500			1,255
2023-03-20	V	SSVR	0.63	0.64	0.61	0.64	0.03	174,210	103	0.63	0.64	98,670	15,000	11,800	3,000	1,000	13,500	21,500			8,685
2023-03-17	V	SSVR	0.59	0.64	0.59	0.61	0.03	518,875	263	0.61	0.63	219,436	82,776	55,670	111,500	7,700	1,000	36,500			3,157
2023-03-16	V	SSVR	0.59	0.59	0.56	0.59		130,464	183	0.57	0.59	45,927	8,000		54,500	2,000	500	14,000			4,913
2023-03-15	V	SSVR	0.57	0.60	0.56	0.58	0.01	320,993	254	0.58	0.60	164,135	27,000	22,000	67,500	5,000	4,500	25,500			4,127
2023-03-14	V	SSVR	0.57	0.62	0.57	0.57	-0.01	377,691	247	0.57	0.58	168,850	22,500	29,000	80,500	3,438	8,000	41,000			21,154
2023-03-13	V	SSVR	0.57	0.62	0.57	0.57	0.01	604,893	320	0.57	0.58	195,002	59,000		107,500	2,100	155,000	40,000			39,750			5,500
2023-03-10	V	SSVR	0.57	0.59	0.56	0.56	-0.01	190,834	131	0.55	0.57	96,000	32,350	1,000	27,500	1,700	3,000	24,500			2,444		2,000
2023-03-09	V	SSVR	0.60	0.60	0.56	0.57	-0.02	233,747	141	0.57	0.58	88,145	28,500	2,000	25,000	1,220	50,500	27,000			9,775