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
2023-02-02	V	VSR	0.385	0.385	0.375	0.38		36,489	16	0.365	0.385	30,342			5,000	700					447
2023-02-01	V	VSR	0.36	0.38	0.36	0.38	0.005	31,950	13	0.365	0.38	31,000				950
2023-01-31	V	VSR	0.365	0.375	0.365	0.375		18,912	8	0.36	0.38	16,000	2,500			1					411
2023-01-30	V	VSR	0.355	0.375	0.345	0.375	0.025	70,124	32	0.35	0.37	58,624		10,500	500			500
2023-01-27	V	VSR	0.35	0.355	0.35	0.35		113,820	28	0.345	0.355	87,500	6,000	15,000	2,000		300	2,800			220
2023-01-26	V	VSR	0.345	0.35	0.345	0.35	0.005	86,753	25	0.345	0.355	28,852		5,500	1,000	100		51,000			1
2023-01-25	V	VSR	0.335	0.35	0.335	0.345	0.01	154,111	25	0.345	0.35	87,000	15,000	15,000	22,500			14,500			111
2023-01-24	V	VSR	0.345	0.345	0.335	0.34	-0.005	13,947	13	0.335	0.345	9,899	3,000	1,000							48
2023-01-23	V	VSR	0.345	0.345	0.345	0.345	0.005	27,616	15	0.34	0.35	17,400	4,000	5,000	500						486
2023-01-20	V	VSR	0.335	0.355	0.335	0.34	-0.005	170,691	27	0.33	0.34	67,591	2,500	30,000	7,000			63,500
2023-01-19	V	VSR	0.335	0.36	0.33	0.35		188,255	50	0.335	0.355	90,200	25,300	37,500	21,500			13,000			55
2023-01-18	V	VSR	0.35	0.36	0.335	0.34	-0.01	57,500	14	0.34	0.36	20,000		20,000				16,500			1,000
2023-01-17	V	VSR	0.36	0.36	0.35	0.35	-0.02	60,280	23	0.33	0.35	18,480	7,000		8,500		2,000	8,000			16,300
2023-01-16	V	VSR	0.37	0.37	0.365	0.37		92,854	43	0.355	0.385	57,150	4,000	1,700	20,500	222		7,500
2023-01-13	V	VSR	0.38	0.39	0.37	0.37	-0.01	123,225	31	0.365	0.37	50,600	9,620	23,000	21,000			19,000			5
2023-01-12	V	VSR	0.395	0.395	0.365	0.38	0.005	329,528	82	0.365	0.375	219,400	23,000	31,000	8,500	565		45,500			813
2023-01-11	V	VSR	0.375	0.375	0.375	0.375	-0.005	2,875	4	0.355	0.375	2,775									100
2023-01-10	V	VSR	0.375	0.38	0.375	0.38	-0.005	12,659	7	0.38	0.39	10,000	2,000			90
2023-01-09	V	VSR	0.385	0.39	0.38	0.385	-0.005	20,461	12	0.375	0.38	12,061		7,500				200
2023-01-06	V	VSR	0.37	0.39	0.355	0.39	0.015	105,737	42	0.38	0.395	87,704		12,000	500			4,500			500
2023-01-05	V	VSR	0.355	0.375	0.34	0.375	0.02	84,825	36	0.355	0.38	51,700	12,500	1,000	12,000	300		7,000			25
2023-01-04	V	VSR	0.315	0.355	0.315	0.355	0.045	196,638	74	0.34	0.37	128,900	23,500	2,000	24,000			18,000			147
2023-01-03	V	VSR	0.31	0.31	0.31	0.31	0.005	15,000	4	0.31	0.32	10,000			2,500			2,500
2022-12-30	V	VSR	0.31	0.31	0.305	0.305		20,650	10	0.30	0.31	11,550	2,000	5,000				2,000
2022-12-29	V	VSR	0.305	0.305	0.30	0.305	0.005	16,860	4	0.30	0.31	16,000	500								360
2022-12-28	V	VSR	0.305	0.315	0.30	0.30	-0.015	120,271	23	0.30	0.31	91,400	6,500		9,000			13,000			371
2022-12-23	V	VSR	0.31	0.315	0.31	0.315	0.025	34,484	9	0.31	0.32	18,400		12,000				4,000
2022-12-22	V	VSR	0.305	0.305	0.29	0.30	-0.01	37,500	13	0.295	0.305	21,800	3,500		3,000			9,000			200
2022-12-21	V	VSR	0.30	0.31	0.30	0.31		27,200	8	0.31	0.315	20,000	2,000					5,000
2022-12-20	V	VSR	0.29	0.31	0.29	0.305	0.025	95,944	31	0.305	0.31	58,500	501	5,000	12,000	350		19,500
2022-12-19	V	VSR	0.32	0.32	0.28	0.28	-0.045	212,858	43	0.28	0.295	191,158	9,000	3,000	2,000			7,500
2022-12-16	V	VSR	0.325	0.325	0.325	0.325	0.01	10,000	1	0.315	0.325	10,000
2022-12-15	V	VSR	0.315	0.315	0.31	0.315	-0.005	65,300	13	0.315	0.33	36,700	5,000	8,000	6,000			9,500
2022-12-14	V	VSR	0.32	0.32	0.32	0.32	-0.005	8,775	3	0.32	0.33	7,775		1,000
2022-12-13	V	VSR	0.325	0.325	0.32	0.32	-0.01	13,040	3	0.32	0.33	10,000	3,000								40
2022-12-12	V	VSR	0.30	0.33	0.30	0.33	0.03	148,936	26	0.315	0.335	130,916	2,000	11,000	2,000			3,000			10
2022-12-09	V	VSR	0.31	0.31	0.30	0.30	0.005	74,700	13	0.30	0.31	56,000	6,000		7,500	200		5,000
2022-12-08	V	VSR	0.30	0.31	0.295	0.295	-0.015	28,845	14	0.295	0.31	15,500	2,500	6,000	1,500			2,600			745
2022-12-07	V	VSR	0.29	0.31	0.29	0.31	0.025	68,106	21	0.305	0.31	47,106	6,000	500	5,500	500		8,500
2022-12-06	V	VSR	0.285	0.285	0.285	0.285	0.005	11,000	5	0.285	0.295	10,000			1,000
2022-12-05	V	VSR	0.285	0.285	0.285	0.285	0.005	1,127	3	0.28	0.285	627	500
2022-12-02	V	VSR	0.28	0.28	0.28	0.28		41,502	6	0.28	0.285	39,500	1,000					1,000
2022-12-01	V	VSR	0.275	0.285	0.275	0.28	0.005	196,300	37	0.275	0.295	159,500	10,500		12,000	300		14,000
2022-11-30	V	VSR	0.285	0.285	0.27	0.28	-0.005	108,600	19	0.275	0.28	74,300		29,500	2,500			2,000			300
2022-11-29	V	VSR	0.295	0.295	0.285	0.285	-0.01	95,900	20	0.285	0.29	95,000	500					200			200
2022-11-28	V	VSR						31	1	0.29	0.305
2022-11-25	V	VSR	0.30	0.30	0.295	0.295	-0.005	64,000	10	0.295	0.30	43,000		21,000
2022-11-24	V	VSR	0.30	0.30	0.30	0.30		11,000	3	0.295	0.305	8,000						3,000
2022-11-23	V	VSR	0.305	0.305	0.30	0.305	0.005	30,500	4	0.295	0.31	29,000	1,500
2022-11-22	V	VSR	0.31	0.31	0.30	0.30	-0.01	65,500	11	0.30	0.32	49,500	500	6,000	4,500			5,000
2022-11-21	V	VSR	0.305	0.31	0.305	0.31		28,050	18	0.31	0.32	7,500		500	5,000			14,500			350
2022-11-18	V	VSR				0.31				0.30	0.305
2022-11-17	V	VSR	0.31	0.315	0.30	0.30	-0.01	23,000	6	0.30	0.31	16,000	2,500		3,000			1,500
2022-11-16	V	VSR	0.32	0.32	0.31	0.31	-0.01	5,500	3	0.31	0.32	5,000	500
2022-11-15	V	VSR	0.32	0.325	0.315	0.315		58,187	25	0.30	0.33	49,862	3,000	500	3,500			1,000			325
2022-11-14	V	VSR						82	1	0.315	0.32
2022-11-11	V	VSR	0.315	0.315	0.315	0.315		10,000	2	0.315	0.32	10,000
2022-11-10	V	VSR	0.31	0.315	0.31	0.315	-0.005	15,500	8	0.31	0.32	11,500	500		500			3,000
2022-11-09	V	VSR	0.31	0.32	0.31	0.32	0.015	10,300	3	0.31	0.32	10,300
2022-11-08	V	VSR	0.30	0.305	0.30	0.305	0.005	15,500	2	0.285	0.305	15,500
2022-11-07	V	VSR	0.30	0.30	0.30	0.30	0.01	33,500	10	0.285	0.30	19,000	5,000	3,500	3,000			3,000
2022-11-04	V	VSR	0.285	0.29	0.285	0.29	-0.005	3,000	2	0.285	0.295	2,000	1,000