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
2021-04-15	V	VGLD	0.56	0.56	0.52	0.54		795,028	239	0.52	0.55	479,498	97,500	2,500	149,500	400	9,000	53,000			3,530
2021-04-14	V	VGLD	0.55	0.56	0.53	0.54	-0.01	401,473	120	0.53	0.54	68,303	130,000	250	158,500		5,500	36,100			2,820
2021-04-13	V	VGLD	0.57	0.58	0.54	0.55	-0.01	619,850	200	0.55	0.57	232,128	55,000	3,000	221,500	100	17,000	89,400			1,722
2021-04-12	V	VGLD	0.58	0.59	0.53	0.56	-0.02	547,842	243	0.56	0.58	295,769	38,000	19,250	94,500	200	12,499	82,961			4,638
2021-04-09	V	VGLD	0.56	0.58	0.54	0.58	0.01	643,439	209	0.56	0.58	254,075	170,500	250	133,500	2,300	41,500	36,500			4,393
2021-04-08	V	VGLD	0.54	0.57	0.53	0.57	0.075	960,137	328	0.57	0.58	536,737	51,000	6,107	247,500	800	40,500	59,300			17,918
2021-04-07	V	VGLD	0.54	0.55	0.495	0.495	-0.045	556,282	247	0.495	0.55	368,402	35,500	5,000	48,500	6,007	500	77,000			10,773
2021-04-06	V	VGLD	0.56	0.58	0.52	0.54	-0.02	1,017,860	279	0.54	0.55	546,693	247,000	11,000	123,000	100	2,500	82,079			4,363		1,000
2021-04-05	V	VGLD	0.57	0.59	0.55	0.56	-0.01	368,556	177	0.55	0.56	228,752	47,500		38,500	7,032	20,500	22,480			3,705
2021-04-01	V	VGLD	0.49	0.57	0.48	0.57	0.07	599,392	247	0.55	0.57	450,122	28,500		42,000		18,200	58,126			2,444
2021-03-31	V	VGLD	0.495	0.50	0.47	0.50	0.02	706,486	245	0.485	0.50	483,830	80,000		31,000	400	7,000	98,500			5,756
2021-03-30	V	VGLD	0.50	0.50	0.46	0.48	-0.02	724,728	257	0.48	0.50	492,156	65,500		30,500	2,300	70,500	61,608			2,164
2021-03-29	V	VGLD	0.54	0.54	0.50	0.50	-0.04	510,557	227	0.495	0.52	227,667	112,500		91,000	1,000	9,000	56,500			12,790
2021-03-26	V	VGLD	0.55	0.56	0.51	0.54	0.02	662,603	226	0.53	0.54	380,079	87,000	29,500	104,000	1,000	11,000	45,447			4,577
2021-03-25	V	VGLD	0.52	0.55	0.495	0.52	-0.01	818,630	266	0.52	0.55	379,747	150,500	16,500	168,500	3,000	14,500	76,839			9,044
2021-03-24	V	VGLD	0.51	0.55	0.51	0.53	0.02	418,312	190	0.52	0.53	241,903	51,000	23,000	46,500	2,000	4,000	45,500			4,109
2021-03-23	V	VGLD	0.58	0.58	0.485	0.51	-0.07	1,374,916	530	0.50	0.51	892,023	98,000	4,500	187,000	2,200	33,000	89,443			66,526
2021-03-22	V	VGLD	0.61	0.61	0.57	0.58	-0.03	325,495	178	0.57	0.58	205,519	18,000	9,250	64,500		8,502	17,134			2,590
2021-03-19	V	VGLD	0.61	0.62	0.59	0.61	0.02	259,916	158	0.60	0.62	178,471	22,000		31,500	250	5,500	15,000			6,785
2021-03-18	V	VGLD	0.63	0.65	0.59	0.59	-0.05	661,976	282	0.59	0.60	408,686	31,500	500	151,500	300	35,500	23,500			8,240
2021-03-17	V	VGLD	0.63	0.65	0.56	0.64	0.03	1,997,936	625	0.63	0.64	924,384	380,000	52,100	361,000	5,340	29,000	226,550			19,044
2021-03-16	V	VGLD	0.63	0.73	0.61	0.61	-0.02	2,546,905	878	0.60	0.64	1,330,008	475,750	171,500	11,000	3,220	91,500	447,830			15,127
2021-03-15	V	VGLD	0.59	0.67	0.59	0.63	0.07	2,408,933	763	0.62	0.64	1,176,716	221,500	50,200	580,500	880	71,750	292,752			11,903
2021-03-12	V	VGLD	0.57	0.59	0.56	0.56		1,443,313	548	0.56	0.59	799,319	187,500	125,700	142,000	11,040	39,500	89,910			33,176
2021-03-11	V	VGLD	0.53	0.59	0.50	0.56	0.03	1,257,890	523	0.56	0.59	685,157	212,500	32,000	76,000	2,000	24,100	125,755			99,868
2021-03-10	V	VGLD	0.49	0.53	0.49	0.53	0.045	1,485,359	411	0.52	0.53	998,706	214,500	2,000	107,000	2,000	9,000	140,750			8,336
2021-03-09	V	VGLD	0.43	0.49	0.43	0.485	0.06	932,577	299	0.475	0.485	771,340	36,100	1,300	11,000	300	28,000	79,261			5,276
2021-03-08	V	VGLD	0.42	0.43	0.40	0.425		362,863	104	0.41	0.425	287,483	19,500		500		500	49,800			4,880
2021-03-05	V	VGLD	0.415	0.43	0.385	0.425		889,867	273	0.42	0.43	558,099	46,500	850	3,500		30,500	242,160			7,258
2021-03-04	V	VGLD	0.455	0.47	0.405	0.435	-0.02	1,008,049	313	0.415	0.44	688,262	46,000	15,300	32,000	200	86,500	136,257			3,530
2021-03-03	V	VGLD	0.47	0.475	0.44	0.455	-0.035	758,503	254	0.445	0.465	445,207	38,500	15,970	30,500	51,400	3,000	169,095			4,831
2021-03-02	V	VGLD	0.43	0.49	0.425	0.49	0.055	1,281,715	295	0.48	0.49	1,002,795	29,000	25,500	8,500	300	65,500	144,365			5,755
2021-03-01	V	VGLD	0.45	0.465	0.435	0.435	-0.025	605,992	180	0.435	0.445	452,349		4,000		500	26,500	78,000			44,243
2021-02-26	V	VGLD	0.425	0.46	0.405	0.46	0.02	680,929	278	0.455	0.46	403,620	35,000	25,300		50,000	27,500	130,500			7,319
2021-02-25	V	VGLD	0.455	0.48	0.43	0.44	-0.015	1,180,132	310	0.435	0.44	842,380	70,000	100	1,000		25,500	186,720			54,357
2021-02-24	V	VGLD	0.44	0.46	0.43	0.455	0.045	2,211,374	471	0.44	0.455	1,516,312	245,538	4,500	28,500	200	78,800	328,940			8,584
2021-02-23	V	VGLD	0.46	0.46	0.395	0.395	-0.065	2,227,822	583	0.395	0.43	1,687,654	216,500	500	2,000	700	97,500	154,209			68,759
2021-02-22	V	VGLD	0.43	0.485	0.41	0.46	0.04	3,327,806	862	0.45	0.46	2,883,959	147,960	82,400	16,000	2,400	24,000	155,305			15,782
2021-02-19	V	VGLD	0.355	0.425	0.355	0.42	0.07	4,103,609	919	0.42	0.425	2,938,947	250,000	112,550	226,000	14,000	18,000	529,376			13,601
2021-02-18	V	VGLD	0.34	0.35	0.32	0.35	0.075	9,436,797	1,343	0.33	0.35	7,528,865	1,074,250	143,500	205,500	39,226	116,500	263,436			63,240
2021-02-17	V	VGLD				0.275				0.34	0.34
2021-02-16	V	VGLD				0.275				0.34	0.34
2021-02-12	V	VGLD				0.275				0.30	0.30
2021-02-11	V	VGLD				0.275				0.30	0.30
2021-02-10	V	VGLD				0.275				0.30	0.30
2021-02-09	V	VGLD				0.275				0.30	0.30
2021-02-08	V	VGLD				0.275				0.32	0.32
2021-02-05	V	VGLD				0.275				0.32	0.32
2021-02-04	V	VGLD				0.275				0.32	0.32
2021-02-03	V	VGLD				0.275				0.32	0.32
2021-02-02	V	VGLD				0.275				0.335	0.335
2021-02-01	V	VGLD				0.275				0.335	0.335
2021-01-29	V	VGLD				0.275				0.33	0.33
2021-01-28	V	VGLD				0.275				0.31	0.31
2021-01-27	V	VGLD				0.275				0.32	0.32
2021-01-26	V	VGLD				0.275				0.31	0.31
2021-01-25	V	VGLD				0.275				0.31	0.31
2021-01-22	V	VGLD				0.275				0.31	0.31
2021-01-21	V	VGLD				0.275				0.31	0.31
2021-01-20	V	VGLD				0.275				0.31	0.31
2021-01-19	V	VGLD				0.275				0.32	0.32
2021-01-18	V	VGLD				0.275				0.31	0.31