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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-12	V	VMS	0.03	0.03	0.025	0.025	-0.005	306,286	15	0.025	0.03	13,000			192,000						1,286		100,000
2025-12-11	V	VMS	0.03	0.03	0.03	0.03		31,667	3	0.025	0.03	16,667		15,000
2025-12-10	V	VMS	0.03	0.03	0.03	0.03	0.005	139,202	7	0.025	0.03	26,000			112,000						1,202
2025-12-09	V	VMS	0.025	0.03	0.025	0.03	0.005	462,142	9	0.025	0.03	100,050			362,000						92
2025-12-08	V	VMS	0.03	0.03	0.025	0.03		46,968	7	0.025	0.03	23,300	668		20,000			3,000
2025-12-05	V	VMS	0.03	0.03	0.025	0.03		489,834	11	0.025	0.03	369,000			100,000			20,000			834
2025-12-04	V	VMS	0.03	0.035	0.03	0.035	0.005	73,550	7	0.03	0.035	53,500									50			20,000
2025-12-03	V	VMS	0.03	0.03	0.03	0.03		451,260	15	0.03	0.035	451,140
2025-12-02	V	VMS	0.03	0.035	0.03	0.035	0.005	30,000	2	0.03	0.035	10,000												20,000
2025-12-01	V	VMS	0.03	0.035	0.03	0.035	0.005	176,682	12	0.03	0.035	142,080	26,000		8,000						602
2025-11-28	V	VMS	0.03	0.03	0.03	0.03		100,500	4	0.03	0.035	100,000									500
2025-11-27	V	VMS	0.03	0.03	0.03	0.03		125,100	5	0.03	0.035	125,000
2025-11-26	V	VMS				0.03				0.03	0.035
2025-11-25	V	VMS				0.03				0.03	0.035
2025-11-24	V	VMS	0.035	0.035	0.035	0.035	0.005	41,114	7	0.03	0.035	540												40,000
2025-11-21	V	VMS	0.03	0.03	0.03	0.03		31,300	3	0.03	0.035	585						30,000			715
2025-11-20	V	VMS	0.035	0.035	0.03	0.03		23,058	6	0.03	0.035	20,000						2,000
2025-11-19	V	VMS	0.03	0.03	0.03	0.03	-0.005	60,000	2	0.03	0.035	30,000						30,000
2025-11-18	V	VMS	0.035	0.035	0.035	0.035		2,025	3	0.03	0.035	2,025
2025-11-17	V	VMS	0.035	0.035	0.035	0.035	0.005	14,429	5	0.03	0.035	1,029			11,000			2,000			400
2025-11-14	V	VMS	0.03	0.035	0.03	0.035	0.005	466,100	10	0.03	0.035	100		80,000	14,000			97,000					100,000	175,000
2025-11-13	V	VMS	0.03	0.03	0.03	0.03		100	1	0.03	0.035	100
2025-11-12	V	VMS	0.03	0.035	0.03	0.035		320,800	11	0.03	0.035	4,700	24,100		216,000			16,000					60,000
2025-11-11	V	VMS	0.035	0.035	0.035	0.035		53,880	6	0.03	0.035	53,100	100
2025-11-10	V	VMS	0.04	0.04	0.035	0.035		190,226	20	0.03	0.04	138,500	32,000		8,000			11,000			571
2025-11-07	V	VMS	0.04	0.04	0.035	0.035	-0.005	459,556	36	0.03	0.04	308,000	55,000	25,000	37,000			34,000
2025-11-06	V	VMS	0.04	0.045	0.04	0.04		139,000	9	0.035	0.045	122,000			8,000			9,000
2025-11-05	V	VMS				0.04				0.035	0.04
2025-11-04	V	VMS	0.04	0.04	0.04	0.04		112,066	7	0.035	0.04	112,065									1
2025-11-03	V	VMS	0.035	0.04	0.035	0.04		470,348	34	0.035	0.04	228,000	104,800	16,000	50,000			28,000			1,548			42,000
2025-10-31	V	VMS	0.04	0.04	0.04	0.04		26,505	11	0.035	0.04			25,000
2025-10-30	V	VMS	0.04	0.04	0.035	0.035	-0.005	460,975	23	0.035	0.04	285,000			11,000			164,000			975
2025-10-29	V	VMS	0.035	0.04	0.035	0.04		16,987	5	0.035	0.04			6,000	10,000
2025-10-28	V	VMS	0.035	0.04	0.035	0.04		476,561	18	0.035	0.04			85,000	195,000			166,000			60		30,000
2025-10-27	V	VMS				0.04				0.035	0.04
2025-10-24	V	VMS	0.04	0.04	0.04	0.04		101,750	11	0.035	0.04	21,125			27,000			53,000			625
2025-10-23	V	VMS	0.035	0.04	0.035	0.04		60,001	5	0.035	0.04			14,000	31,000			15,000			1
2025-10-22	V	VMS	0.035	0.04	0.035	0.04		4,100	3	0.035	0.04	2,000			2,000						100
2025-10-21	V	VMS	0.04	0.045	0.04	0.04		321,000	17	0.035	0.045	300,000			8,000			13,000
2025-10-20	V	VMS	0.045	0.045	0.04	0.045	0.005	105,444	13	0.04	0.045	50,000		55,000
2025-10-17	V	VMS	0.045	0.045	0.04	0.04		125,645	10	0.035	0.045	119,000						5,000			1,145
2025-10-16	V	VMS				0.04				0.035	0.045
2025-10-15	V	VMS	0.035	0.04	0.035	0.04		50,046	6	0.035	0.045	25,000											25,000
2025-10-14	V	VMS	0.04	0.045	0.04	0.04		353,006	20	0.035	0.045	199,000	40,000		89,000			25,000			5
2025-10-10	V	VMS	0.045	0.045	0.045	0.045	0.005	4,556	2	0.04	0.045							4,000
2025-10-09	V	VMS	0.04	0.045	0.04	0.045		540,900	29	0.035	0.045	351,500	24,000		75,000			90,000			400
2025-10-08	V	VMS				0.045				0.04	0.045
2025-10-07	V	VMS	0.04	0.045	0.04	0.045		134,286	7	0.04	0.045		80,000		8,000			45,000
2025-10-06	V	VMS	0.045	0.045	0.045	0.045	0.005	119,007	18	0.04	0.045	60,007	9,000	36,000	9,000			4,000			500
2025-10-03	V	VMS	0.04	0.04	0.04	0.04		397,706	21	0.04	0.05	70,000	59,000	30,000	20,000			177,000			1,306			40,000
2025-10-02	V	VMS	0.05	0.05	0.05	0.05	0.01	1,313	3	0.04	0.05	300						1,000
2025-10-01	V	VMS	0.045	0.05	0.04	0.04	-0.005	180,093	19	0.04	0.05	106,493	50,000		13,000			10,000			600
2025-09-30	V	VMS	0.045	0.045	0.045	0.045		50,787	8	0.04	0.045	10,000	20,000		10,000			10,000
2025-09-29	V	VMS	0.045	0.05	0.04	0.04	-0.005	80,300	8	0.04	0.05	13,000			44,000			23,000
2025-09-26	V	VMS	0.045	0.045	0.045	0.045	0.005	16,537	9	0.045	0.05	3,000	6,000		3,000			3,000			1,537
2025-09-25	V	VMS	0.04	0.045	0.04	0.045	0.005	23,486	7	0.04	0.045			3,000	13,000			7,486
2025-09-24	V	VMS	0.04	0.04	0.04	0.04	-0.005	4,378	5	0.04	0.05	4,000									58
2025-09-23	V	VMS	0.045	0.045	0.045	0.045	0.005	10,500	4	0.04	0.045	2,500						8,000
2025-09-22	V	VMS	0.05	0.05	0.04	0.04	-0.005	114,000	23	0.04	0.05	42,500	53,000	500	11,000			7,000
2025-09-19	V	VMS	0.05	0.05	0.045	0.045		64,100	11	0.045	0.05	11,000			41,000	600		11,000			500
2025-09-18	V	VMS	0.045	0.045	0.045	0.045		13,206	8	0.045	0.05	10,425			1,000			1,000			727
2025-09-17	V	VMS	0.045	0.05	0.045	0.05	0.005	12,248	4	0.045	0.05	6,000	1,248		5,000
2025-09-16	V	VMS	0.05	0.055	0.045	0.045	-0.005	347,994	35	0.045	0.05	207,500	109,248	6,000				15,000			5		10,000
2025-09-15	V	VMS	0.045	0.055	0.045	0.05	0.01	801,883	71	0.05	0.055	568,100	58,000	51,000	37,000		14,000	73,000			35