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
2026-04-17	T	VLE	12.02	12.69	11.03	11.72	-1.04	2,175,856	8,748	11.70	11.79	1,381,423	82,023	27,547	29,300	18,057	209,200	57,500			185,050		85,900	524
2026-04-16	T	VLE	12.71	13.02	12.70	12.76	0.02	659,339	3,314	12.76	12.81	463,760	20,687	14,664	8,900	3,510	42,800	17,000			31,739		41,500	424
2026-04-15	T	VLE	13.10	13.23	12.72	12.74	-0.35	907,504	4,264	12.70	12.83	683,799	36,500	15,983	6,000	1,999	48,700	24,400			33,312		28,500	385
2026-04-14	T	VLE	13.40	13.44	12.89	13.09	-0.63	1,391,091	5,527	13.09	13.16	985,068	48,327	36,393	8,000	8,469	87,100	53,122			66,136		47,900	250
2026-04-13	T	VLE	13.74	14.43	13.50	13.72	0.29	1,230,463	5,407	13.72	13.77	854,982	89,955	26,877	7,400	6,375	55,200	23,501			75,489		47,100	990
2026-04-10	T	VLE	13.16	13.45	13.05	13.43	0.27	1,135,545	5,465	13.43	13.45	840,165	40,207	12,228	31,300	8,394	60,100	28,955			36,335		28,300	336
2026-04-09	T	VLE	13.52	13.68	12.91	13.16	0.25	1,215,290	6,015	13.08	13.20	805,264	63,027	20,994	29,800	6,770	67,500	61,309			50,747		41,900	518
2026-04-08	T	VLE	13.19	13.25	12.39	12.91	-1.85	2,792,572	11,795	12.85	12.99	2,017,964	87,376	68,815	27,400	8,965	168,007	54,707			156,636		142,800	2,365
2026-04-07	T	VLE	14.24	14.88	14.12	14.76	0.77	1,788,403	7,931	14.71	14.77	1,119,418	96,523	57,054	19,900	22,987	179,600	52,900			110,911		52,400	14
2026-04-06	T	VLE	13.84	14.20	13.70	13.99	0.14	456,866	2,067	13.99	14.06	456,866	26,442	17,190	2,800	5,122	46,700	16,800			50,458		40,100	108
2026-04-02	T	VLE	14.41	14.53	13.78	13.85	0.19	1,117,391	5,031	13.85	13.90	742,853	49,472	43,764	5,900	1,731	59,300	11,606			77,089		66,500	364
2026-04-01	T	VLE	14.46	14.69	13.24	13.66	-1.10	1,931,272	8,967	13.64	13.74	1,209,697	131,630	41,691	46,100	17,798	141,100	56,400			123,962		80,000	887
2026-03-31	T	VLE	15.42	15.56	14.36	14.76	-0.52	1,475,934	6,860	14.76	14.86	987,025	81,209	46,268	34,000	10,225	79,670	28,318			82,858		70,500	723
2026-03-30	T	VLE	15.34	15.60	14.91	15.28	0.07	1,283,928	6,880	15.23	15.28	825,067	60,108	19,552	28,100	11,529	117,032	48,602			64,545		67,600	614
2026-03-27	T	VLE	14.81	15.36	14.81	15.21	0.60	1,547,069	7,329	15.16	15.23	940,925	84,447	27,124	31,500	11,250	164,918	36,616			108,276		83,100	634
2026-03-26	T	VLE	14.30	15.10	14.30	14.61	0.37	1,080,758	3,907	14.60	14.69	625,474	73,929	19,146	15,400	2,362	93,600	27,328			46,576		52,800	704
2026-03-25	T	VLE	14.29	14.40	14.06	14.24	-0.19	626,540	3,272	14.20	14.29	361,975	42,888	14,372	28,600	2,555	53,895	14,900			46,914		39,400	495
2026-03-24	T	VLE	14.00	14.75	13.90	14.43	0.67	1,224,269	5,687	14.36	14.43	841,542	53,701	28,683	26,200	7,959	79,194	24,753			76,171		53,400	648
2026-03-23	T	VLE	14.14	14.34	13.74	13.76	-1.13	1,539,114	7,035	13.76	13.89	891,110	124,492	40,126	12,600	8,833	133,600	45,306			110,969		93,200	1,194
2026-03-20	T	VLE	14.00	15.15	13.94	14.89	1.09	3,034,536	9,572	14.89	14.90	2,261,000	134,560	72,463	31,600	43,943	168,344	45,710			144,073		65,700	1,200
2026-03-19	T	VLE	14.50	14.65	13.64	13.80	-0.78	1,638,914	6,491	13.75	13.95	1,394,628	55,232	14,073	5,900	30,921	25,900	13,600			58,699		15,200	2,015
2026-03-18	T	VLE	15.05	15.15	13.40	14.58	-0.39	2,077,049	8,188	14.53	14.58	1,383,804	127,658	74,530	22,800	39,282	121,700	23,560			136,906		61,400	6,388
2026-03-17	T	VLE	14.58	15.16	14.45	14.97	0.45	1,368,192	4,770	14.91	14.97	908,860	83,379	22,964	19,200	4,737	70,360	32,000			109,428		81,100	1,097
2026-03-16	T	VLE	14.44	14.65	14.26	14.52	0.09	928,312	3,791	14.44	14.54	501,989	71,417	21,597	12,500	4,260	62,500	19,307		9,800	105,471		51,100	555
2026-03-13	T	VLE	13.99	14.43	13.73	14.43	0.64	1,631,703	7,305	14.38	14.47	948,516	98,190	48,449	46,400	7,889	159,500	17,500			146,706		54,300	2,300
2026-03-12	T	VLE	13.40	13.97	13.395	13.79	0.43	2,080,011	6,262	13.79	13.84	1,135,120	67,778	42,562	23,800	4,518	310,200	43,300			182,352		69,700	314
2026-03-11	T	VLE	12.70	13.46	12.66	13.36	0.66	1,020,506	4,382	13.36	13.45	660,677	36,196	23,905	17,900	7,362	53,500	14,812			77,833		62,900	489
2026-03-10	T	VLE	12.07	12.74	12.00	12.70	0.46	996,076	4,731	12.57	12.70	707,921	46,828	26,186	17,300	4,275	57,900	23,200			49,729		39,700	18
2026-03-09	T	VLE	12.00	12.40	11.75	12.24	0.47	1,406,751	6,709	12.24	12.28	888,681	77,929	44,845	30,100	13,616	84,870	32,847			95,434		64,400	993
2026-03-06	T	VLE	11.67	12.01	11.59	11.77	0.27	979,869	3,652	11.77	11.84	634,706	55,841	24,173	13,300	7,605	82,800	21,650			58,876		50,100	252
2026-03-05	T	VLE	11.49	11.70	11.44	11.50	0.08	623,887	2,872	11.50	11.57	446,650	21,532	10,720	10,900	2,375	40,800	11,904			21,659		29,500	426
2026-03-04	T	VLE	11.38	11.48	11.11	11.42	0.12	326,448	1,642	11.40	11.43	186,524	16,090	5,799	10,700	811	25,500	26,700			21,736		13,200	328
2026-03-03	T	VLE	11.05	11.53	10.82	11.30	0.36	898,417	3,494	11.30	11.37	589,623	29,839	30,041	22,900	13,525	72,283	24,804			62,287		22,300	1,367
2026-03-02	T	VLE	11.18	11.50	10.75	10.94	-0.07	574,935	2,700	10.87	11.00	378,435	27,476	14,082	30,400	3,631	27,100	14,506			34,111		34,500	327
2026-02-27	T	VLE	11.07	11.07	10.95	11.01	-0.03	208,832	862	11.01	11.05	144,410	9,469	4,842	14,600	721	9,800	5,100			4,769		11,400	571
2026-02-26	T	VLE	10.74	11.07	10.63	11.04	0.18	185,767	1,186	10.98	11.05	119,090	9,705	3,833	2,400	943	19,600	5,920			12,739		6,700	591
2026-02-25	T	VLE	10.99	11.05	10.78	10.86	-0.04	203,260	1,257	10.86	10.88	121,820	14,982	4,081	4,200	1,050	18,700	10,200			12,285		10,800	127
2026-02-24	T	VLE	10.98	10.98	10.77	10.90	-0.05	185,422	1,088	10.85	10.95	124,454	4,817	4,289	3,100	130	10,700	3,500			10,292		16,500	35
2026-02-23	T	VLE	11.09	11.15	10.95	10.95	-0.12	276,912	1,423	10.90	11.05	184,143	28,764	3,642	7,000	1,230	12,600	5,118			23,334		9,200	11
2026-02-20	T	VLE	11.32	11.32	11.04	11.07	-0.21	380,162	2,200	11.00	11.09	228,476	19,655	12,421	8,900	1,689	30,000	11,100			44,433		18,000	129
2026-02-19	T	VLE	11.21	11.43	11.12	11.28	0.17	288,606	1,890	11.22	11.31	185,720	16,663	9,522	6,900	100	23,000	8,400			15,571		14,900	263
2026-02-18	T	VLE	10.81	11.39	10.81	11.11	0.35	628,147	3,093	11.11	11.19	394,942	55,135	14,015	7,100	2,601	49,800	12,400			41,608		26,200	435
2026-02-17	T	VLE	10.97	11.03	10.55	10.76	-0.13	468,820	2,318	10.72	10.80	328,951	18,958	6,715	2,700	317	45,616	6,900			25,059		14,200	77
2026-02-13	T	VLE	10.63	10.98	10.61	10.89	0.20	242,215	977	10.89	10.96	198,982	12,250	11,975	1,300	100	5,000	900			6,725		3,200	118
2026-02-12	T	VLE	11.05	11.19	10.60	10.69	-0.38	323,617	1,870	10.67	10.85	181,847	17,443	12,750	2,800	2,415	49,500	7,800			20,473		21,500	5
2026-02-11	T	VLE	11.10	11.26	10.90	11.07	0.08	460,465	2,393	11.07	11.14	279,933	23,863	8,340	7,900	1,257	47,200	7,688			43,816		23,000	85
2026-02-10	T	VLE	10.90	11.29	10.72	10.99	0.09	548,100	2,411	10.99	11.01	332,940	41,275	4,659	15,900	2,630	49,200	8,702			51,687		18,600	76
2026-02-09	T	VLE	10.81	11.00	10.81	10.90		183,907	1,347	10.85	10.95	98,036	5,676	7,132	6,500	1,452	18,300	9,800			17,816		14,200	403
2026-02-06	T	VLE	10.61	10.93	10.41	10.90	0.36	390,989	2,007	10.85	10.95	231,642	18,399	4,884	3,000	7,343	42,500	16,700			40,525		19,200	140
2026-02-05	T	VLE	10.95	11.09	10.50	10.54	-0.49	459,689	2,179	10.48	10.63	279,339	24,148	7,787	2,900	8,616	34,600	15,600			33,811		21,000	347
2026-02-04	T	VLE	10.45	11.20	10.45	11.03	0.63	998,819	3,998	11.00	11.11	671,814	38,312	15,433	9,600	10,281	89,900	32,100			72,877		31,200	274
2026-02-03	T	VLE	9.99	10.44	9.96	10.40	0.33	565,449	2,993	10.15	10.45	353,714	38,976	14,182	5,400	6,741	37,684	17,000			51,537		20,400	383
2026-02-02	T	VLE	9.79	10.09	9.70	10.07	-0.03	388,845	2,188	10.07	10.10	221,791	24,454	9,719	3,100	5,881	38,700	15,000			31,871		23,000	325
2026-01-30	T	VLE	9.90	10.10	9.83	10.10	0.09	529,815	2,330	10.04	10.10	304,940	33,126	5,377	1,600	5,072	71,800	32,400			44,494		16,100
2026-01-29	T	VLE	9.85	10.10	9.81	10.01	0.27	807,886	2,707	10.01	10.08	641,525	53,586	22,329	100	5,553	26,800	18,600			20,500		13,400	6
2026-01-28	T	VLE	9.50	9.84	9.50	9.74	0.24	531,271	2,447	9.72	9.88	337,104	18,052	19,792	5,800	4,069	36,200	18,257			36,029		20,800	499
2026-01-27	T	VLE	9.35	9.50	8.96	9.50	0.15	418,744	1,685	9.47	9.50	291,644	7,361	17,750	7,300	5,211	23,600	15,000		12,500	16,158		18,900	301
2026-01-26	T	VLE	9.26	9.45	9.025	9.35	0.17	324,748	1,556	9.35	9.41	181,897	17,954	8,215	7,900	9,614	26,400	9,100			41,683		15,800	150
2026-01-23	T	VLE	9.15	9.465	9.12	9.18	0.18	466,983	2,792	9.18	9.21	278,023	28,375	14,460	9,100	6,125	35,700	14,200			51,009		17,800	143
2026-01-22	T	VLE	9.15	9.15	8.83	9.00	-0.15	680,120	3,130	9.00	9.05	389,600	20,197	19,919	3,600	6,758	78,500	11,300			99,135		23,600	123
2026-01-21	T	VLE	8.74	9.16	8.74	9.15	0.46	1,222,579	3,063	9.15	9.20	715,114	230,261	19,157	1,300	4,403	96,900	14,000		46,100	51,255		20,400	110
2026-01-20	T	VLE	8.60	8.75	8.52	8.69	0.08	267,885	1,536	8.69	8.74	138,932	8,414	8,357	3,200	1,580	25,400	9,900			35,209		3,700	70
2026-01-19	T	VLE	8.50	8.67	8.47	8.61	0.07	157,330	851	8.61	8.70	92,926	8,513	6,200	1,000	5,301	15,500	3,400			6,027		8,000	240