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
2026-06-12	T	VOXR	7.22	7.31	7.10	7.26	0.34	6,915	78	6.65	8.24	4,989	39	100	100		200	500			669
2026-06-11	T	VOXR	6.55	7.03	6.55	6.92	0.40	103,948	600	6.65	8.24	62,244	10,037	1,900	1,000	1,400	11,300	3,000			6,542		4,600
2026-06-10	T	VOXR	6.59	6.73	6.50	6.52	-0.04	49,748	220	6.00	7.35	35,353	5,364	500	1,100	871	4,600	600			467		500
2026-06-09	T	VOXR	7.00	7.27	6.56	6.56	-0.53	29,191	211	6.00	7.35	17,103	3,524	101	600	900	2,400	1,700			1,026		1,100
2026-06-08	T	VOXR	7.10	7.18	7.01	7.09	0.09	38,878	304	6.88	7.35	17,298	1,235	315	700	511	7,100	1,300			3,289		3,500
2026-06-05	T	VOXR	7.85	7.85	6.99	7.00	-0.85	34,628	326	6.88	8.15	13,564	1,283	200	400	713	3,300	2,100			3,468		2,700
2026-06-04	T	VOXR	7.77	8.07	7.77	7.85	0.12	20,013	150	7.56	8.15	8,724	2,307	400	400	761	2,500	600			463		2,000
2026-06-03	T	VOXR	7.90	7.90	7.65	7.73	-0.17	22,099	186	7.73	8.15	8,624	4,107	200	600	300	4,400	900			898		1,700
2026-06-02	T	VOXR	8.14	8.14	7.70	7.90	0.25	62,502	432	7.66	8.15	26,769	11,942	400	900	431	13,000	1,850			2,025		1,500
2026-06-01	T	VOXR	8.00	8.14	7.65	7.65	-0.34	60,487	273	7.52	8.15	43,032	4,335	201	200	750	5,701	1,840			1,448		1,700	40
2026-05-29	T	VOXR	8.01	8.24	7.99	7.99		17,593	162	7.99	8.24	8,834	200	100	800		1,900	2,300			1,803		700
2026-05-28	T	VOXR	8.09	8.19	7.96	7.99	-0.19	19,998	161	7.80	8.30	12,378	1,401	621	600		3,000	1,100			672			4
2026-05-27	T	VOXR	8.51	8.51	8.14	8.18	-0.47	24,866	166	7.51	8.65	18,066	1,400			100	3,988	200			432		300
2026-05-26	T	VOXR	8.38	8.65	8.28	8.65	0.40	26,612	175	7.50	8.65	14,113	3,200			1,600	5,100	1,300			743		100
2026-05-25	T	VOXR	7.55	8.25	7.51	8.25	0.06	13,058	122	8.08	8.65	9,688	6				200	270			1,884		600
2026-05-22	T	VOXR	8.26	8.36	8.19	8.19	-0.10	9,852	86	8.00	8.65	4,312	700	800		50	1,200	600			324		1,200
2026-05-21	T	VOXR	8.29	8.47	8.24	8.29	-0.05	13,467	110	8.00	8.65	7,046	2,700	200	200	260	1,600	300			650		500
2026-05-20	T	VOXR	8.13	8.43	8.06	8.34	0.15	28,510	200	8.28	8.65	9,851	2,168	800	4,400	2,634	3,200	2,200			1,158		700	300
2026-05-19	T	VOXR	8.65	8.65	8.12	8.20	-0.33	55,257	310	8.12	8.65	28,680	4,764	1,600	1,200	4,458	6,600	3,492			960		2,400
2026-05-15	T	VOXR	8.50	8.56	8.17	8.53	-0.19	44,390	292	8.00	790.00	27,275	5,600	101	500	1,650	4,801	1,818			556		900
2026-05-14	T	VOXR	8.89	9.15	8.52	8.72	0.10	69,938	449	6.88	8.90	38,946	10,548	1,252	1,700	1,800	8,200	2,541			861		1,500	100
2026-05-13	T	VOXR	8.45	8.66	8.24	8.63	0.14	143,626	1,288	6.88	8.90	50,112	8,928	2,200	2,000	550	24,000	52,108			1,204		1,500
2026-05-12	T	VOXR	8.20	8.52	8.04	8.49	0.34	103,075	1,027	8.45	8.90	38,086	3,250	500	700	600	22,600	34,733			876		900
2026-05-11	T	VOXR	8.16	8.41	8.15	8.15	-0.01	32,930	233	6.35	8.40	18,905	3,310	1,221	1,800	700	3,600	700			1,015		900
2026-05-08	T	VOXR	8.07	8.20	8.00	8.16	0.11	14,443	125	7.86	8.20	9,023	500	300	100	100	1,900	569			739		900
2026-05-07	T	VOXR	8.00	8.48	7.85	8.05	0.10	63,588	383	7.86	8.05	21,614	9,000	5,214	6,800	2,700	8,039	4,107			1,266		4,200	126
2026-05-06	T	VOXR	7.37	7.95	7.37	7.95	0.67	23,845	174	6.88	8.00	12,765	2,404	602	100	1,011	3,900	900			804		800
2026-05-05	T	VOXR	7.30	7.35	7.24	7.28		5,436	50	6.88	7.67	3,013	720		100	109	600	300			228		300
2026-05-04	T	VOXR	7.25	7.30	7.17	7.28	0.03	23,857	160	6.88	7.50	16,087	1,108	100		500	3,100	1,190			116		1,500
2026-05-01	T	VOXR	6.97	7.27	6.97	7.25	0.33	17,535	114	6.90	7.25	9,151	2,500	200	100	1,000	2,600	1,065			444		300
2026-04-30	T	VOXR	7.07	7.10	6.92	6.92	-0.16	9,974	90	6.90	8.00	4,617	1,300		500		600	1,200			1,006		300
2026-04-29	T	VOXR	7.27	7.28	7.08	7.08	-0.21	13,945	108	7.00	8.00	6,919	510	100		448	3,300	1,100			1,127		100	20
2026-04-28	T	VOXR	7.32	7.33	7.16	7.29	-0.13	34,395	263	7.00	8.00	20,659	890	1,300		674	4,600	1,845			2,087		900
2026-04-27	T	VOXR	7.30	7.44	7.27	7.42	0.07	16,230	136	7.20	8.00	9,805	800	200	800	1,300	1,600	600			16		1,000
2026-04-24	T	VOXR	7.22	7.48	7.22	7.35	0.15	14,865	96	6.87	8.00	6,451	3,800	600		600	1,600	500			300		700
2026-04-23	T	VOXR	7.40	7.54	7.15	7.20	-0.34	23,995	203	6.35	8.00	13,603	2,168	400	200	1,017	2,875	1,400			209		2,100
2026-04-22	T	VOXR	7.57	7.72	7.53	7.54	0.05	13,994	121	7.25	7.63	6,524	900		300	55	1,600	1,509			1,202		1,000
2026-04-21	T	VOXR	7.55	7.63	7.43	7.49	-0.25	34,733	239	7.40	7.70	18,862	2,234	1,102		1,100	6,500	4,000			724		100
2026-04-20	T	VOXR	7.93	7.93	7.56	7.74	0.03	11,528	108	7.55	7.93	6,528	520	800	300		1,100	655			820		400
2026-04-17	T	VOXR	7.69	7.95	7.68	7.71	0.04	19,304	159	7.55	7.92	7,249	4,168	357		2,850	1,900	901			268		1,500
2026-04-16	T	VOXR	7.78	7.78	7.595	7.67	-0.09	9,634	110	7.55	7.95	6,779	252	9		55	900	364			730		100
2026-04-15	T	VOXR	7.87	7.87	7.65	7.76	0.16	22,482	138	7.55	7.95	15,542	1,013	1,501		1,102	1,600				610		1,100
2026-04-14	T	VOXR	7.87	7.95	7.60	7.60	-0.25	31,683	248	7.55	7.88	10,889	5,620	1,647	1,100	1,303	5,200	1,400			1,415		2,500
2026-04-13	T	VOXR	7.56	7.93	7.56	7.85	0.05	18,461	116	7.41	7.95	7,624	3,007	5		1,100	2,700	300			2,410		1,000
2026-04-10	T	VOXR	7.75	7.85	7.68	7.80	0.12	12,125	104	7.25	8.20	7,416	604	100		1,173	1,500	947			107		200
2026-04-09	T	VOXR	7.79	7.84	7.66	7.68	0.02	15,843	138	7.25	7.85	9,718	606	65	100	196	1,500	1,700			1,558		400
2026-04-08	T	VOXR	7.59	7.86	7.44	7.66	0.35	78,948	415	7.39	7.85	52,912	4,500	600	300	2,339	10,100	2,600			1,531		2,700
2026-04-07	T	VOXR	7.26	7.36	7.12	7.31	0.03	28,760	212	7.15	7.39	14,820	3,642	400		500	3,600	1,425			3,379		200
2026-04-06	T	VOXR	7.17	7.50	7.17	7.28	-0.03	14,322	125	6.34	7.41	14,322	2,890	100	100	1,100	3,300	1,150			1,731		900	100
2026-04-02	T	VOXR	7.17	7.40	7.09	7.31	-0.08	28,589	137	7.20	7.63	25,348	185	100			1,600	277			446		100
2026-04-01	T	VOXR	7.49	7.52	7.22	7.39	0.12	49,531	293	7.30	7.63	36,587	2,300	400	100	470	4,600	1,100			1,920		1,100
2026-03-31	T	VOXR	6.94	7.45	6.75	7.27	0.55	47,699	326	7.15	7.63	25,626	3,903	600	100	1,256	7,800	4,400			1,692		1,300
2026-03-30	T	VOXR	6.90	6.90	6.59	6.72	0.01	35,325	237	6.55	7.52	16,797	5,815	601		3,403	5,700	905			1,004		700
2026-03-27	T	VOXR	6.45	6.74	6.45	6.71	0.26	17,115	134	6.22	7.33	7,626	1,851	336		160	3,200	1,008			1,125		1,400
2026-03-26	T	VOXR	6.66	6.80	6.44	6.45	-0.24	38,828	266	6.22	7.33	23,145	5,460	602	1,700	552	5,100	1,500			114		100
2026-03-25	T	VOXR	6.81	6.89	6.67	6.69	0.03	19,776	175	5.50	7.20	13,213	1,400	300		200	2,300	708			1,250		200	50
2026-03-24	T	VOXR	6.76	6.76	6.54	6.66	-0.13	36,812	274	6.60	7.00	18,757	6,800	608		2,500	4,700	460			1,642		1,000
2026-03-23	T	VOXR	6.67	6.87	6.60	6.79	0.12	71,336	376	6.60	7.20	47,940	4,300	1,500	100	500	8,400	2,147			1,897		1,600
2026-03-20	T	VOXR	7.09	7.09	6.445	6.67	-0.14	344,358	585	6.30	7.20	307,940	4,700	3,302	200	955	13,100	6,809			3,415		1,600	50
2026-03-19	T	VOXR	7.16	7.16	6.59	6.81	-0.67	54,843	382	6.30	7.10	42,188	4,520	700		1,100	800	400			1,434		800	300
2026-03-18	T	VOXR	8.11	8.11	7.36	7.48	-0.66	66,164	451	7.35	7.91	35,231	6,350	1,200	1,700	3,000	10,300	1,200			3,366		2,200	104
2026-03-17	T	VOXR	7.89	8.19	7.88	8.14	0.20	79,837	621	7.81	8.50	30,022	6,910	1,500		1,070	18,000	8,663			5,672		4,800
2026-03-16	T	VOXR	7.90	8.18	7.81	7.94	0.34	70,701	584	7.60	8.10	35,359	4,431	831	300	500	8,200	3,100			9,855		6,500	20
2026-03-13	T	VOXR	7.84	7.945	7.34	7.60	-0.43	88,423	599	7.60	7.89	39,179	12,397	1,200	900	2,300	18,900	4,600			3,141		4,900	4