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
2025-05-15	V	WRLG	0.84	0.84	0.78	0.79	-0.05	3,694,162	1,374	0.78	0.80	1,355,105	565,200	207,300	709,500	21,850	209,000	155,876			289,098		20,000	65,780
2025-05-14	V	WRLG	0.85	0.85	0.79	0.84	-0.01	5,179,536	2,084	0.81	0.84	1,892,338	581,900	532,180	1,113,000	43,433	268,500	226,000			306,360		45,000	76,707
2025-05-13	V	WRLG	0.77	0.86	0.76	0.85	0.10	11,002,205	3,231	0.84	0.85	4,707,057	1,415,886	580,000	1,761,500	52,109	458,500	459,000			1,225,424		55,500	167,503
2025-05-12	V	WRLG	0.75	0.76	0.72	0.75	-0.01	4,801,963	1,617	0.74	0.75	2,060,708	434,886	331,900	786,500	42,651	328,000	379,000			206,415		12,000	107,800
2025-05-09	V	WRLG	0.71	0.76	0.70	0.76	0.07	5,295,228	1,655	0.74	0.76	1,844,958	620,714	470,000	674,500	34,492	168,000	214,500			933,031		6,500	195,630
2025-05-08	V	WRLG	0.70	0.71	0.685	0.69	0.01	5,326,958	1,423	0.69	0.70	2,263,299	739,500	224,500	688,000	13,724	231,000	284,000			534,026		2,000	103,604
2025-05-07	V	WRLG	0.71	0.72	0.67	0.68	-0.01	4,459,021	1,677	0.67	0.69	1,607,297	449,786	530,856	797,500	42,038	206,000	152,000			544,291		5,000	46,166
2025-05-06	V	WRLG	0.70	0.70	0.68	0.69	0.02	4,231,142	1,373	0.68	0.70	1,519,516	416,000	156,503	565,000	16,340	187,000	129,000			667,197		18,000	19,556
2025-05-05	V	WRLG	0.69	0.70	0.67	0.67	-0.005	2,922,409	1,008	0.67	0.69	1,257,745	162,000	84,000	515,000	9,417	37,417	269,246			265,899		3,000	21,375
2025-05-02	V	WRLG	0.67	0.68	0.66	0.675	0.005	2,371,667	644	0.67	0.68	531,586	547,000	39,000	313,000	6,753	121,500	60,000			220,525		7,500	63,900
2025-05-01	V	WRLG	0.68	0.68	0.65	0.67	-0.01	2,633,442	822	0.65	0.67	1,061,331	298,000	196,150	491,500	9,172	33,000	208,500			178,956		500	25,688
2025-04-30	V	WRLG	0.68	0.69	0.67	0.68		1,365,271	492	0.67	0.68	386,593	22,800	120,560	199,500	8,679	12,000	82,500			226,305		3,500	10,925
2025-04-29	V	WRLG	0.70	0.70	0.66	0.68	-0.02	2,141,092	581	0.67	0.68	909,556	197,500	46,500	246,000	13,523	78,500	232,000			151,284			15,205
2025-04-28	V	WRLG	0.70	0.70	0.68	0.69	-0.01	1,455,906	368	0.69	0.70	616,899	54,103	35,500	383,000	15,975	22,500	133,500			30,961			44,400
2025-04-25	V	WRLG	0.70	0.70	0.68	0.69		1,595,263	419	0.69	0.70	747,287	188,498	29,407	455,000	25,050	47,500	42,000			15,402			22,025
2025-04-24	V	WRLG	0.66	0.70	0.66	0.68		1,415,289	455	0.68	0.70	529,271	301,174	53,000	320,500	13,575	31,500	80,041			36,376			25,980
2025-04-23	V	WRLG	0.68	0.69	0.65	0.68	-0.01	2,157,945	667	0.66	0.68	1,042,612	208,437	229,411	300,500	8,077	82,000	106,500			104,923			41,486
2025-04-22	V	WRLG	0.73	0.73	0.67	0.69	-0.02	3,105,961	916	0.68	0.69	1,457,987	201,805	182,200	753,500	25,981	46,500	132,500			200,629			25,590
2025-04-21	V	WRLG	0.72	0.73	0.69	0.73	0.03	2,116,542	870	0.71	0.73	1,036,170	215,690	160,530	282,000	28,525	63,500	56,000			99,742			74,750
2025-04-17	V	WRLG	0.73	0.73	0.67	0.70	-0.01	2,598,519	820	0.67	0.70	1,222,126	236,259	95,500	500,000	12,557	82,000	142,500			173,950		500	53,406
2025-04-16	V	WRLG	0.76	0.77	0.70	0.71	-0.02	4,150,017	1,471	0.71	0.73	2,190,952	348,120	290,807	809,000	27,320	92,500	108,500			117,094		1,500	100,050
2025-04-15	V	WRLG	0.70	0.73	0.69	0.73	0.03	2,620,251	874	0.71	0.73	1,411,162	147,500	133,000	391,500	9,701	137,500	37,500			185,093			47,200
2025-04-14	V	WRLG	0.68	0.70	0.66	0.70	0.005	3,307,927	1,000	0.68	0.70	1,961,208	259,912	232,300	538,500	2,530	120,500	71,075			235,555		1,500	79,200
2025-04-11	V	WRLG	0.67	0.70	0.66	0.695	0.035	3,437,371	1,031	0.68	0.70	1,522,311	465,389	338,900	474,000	12,826	48,000	56,000			347,632			76,487
2025-04-10	V	WRLG	0.64	0.66	0.61	0.66	0.03	3,466,411	1,026	0.65	0.66	1,791,506	353,053	167,000	553,500	4,265	83,500	180,000			199,458			83,000
2025-04-09	V	WRLG	0.58	0.63	0.58	0.63	0.06	2,611,993	631	0.61	0.63	1,235,529	436,978	100,500	326,000	7,045	41,000	200,000			150,857			85,510
2025-04-08	V	WRLG	0.59	0.60	0.56	0.57		1,831,095	535	0.57	0.58	870,948	203,000	48,000	397,500	1,550	24,000	96,000			53,032			74,640
2025-04-07	V	WRLG	0.57	0.59	0.54	0.58	0.01	3,204,894	707	0.56	0.58	1,583,150	381,630	260,700	523,000	12,400	136,000	183,900			60,853			39,857
2025-04-04	V	WRLG	0.61	0.61	0.55	0.57	-0.04	5,078,805	1,027	0.55	0.58	2,585,090	749,800	225,000	706,000	14,262	240,000	258,900			114,822			60,078
2025-04-03	V	WRLG	0.57	0.61	0.56	0.61	0.03	3,517,076	693	0.60	0.61	1,523,615	765,636	386,010	423,500	1,327	40,500	121,500			131,966			47,300
2025-04-02	V	WRLG	0.59	0.61	0.58	0.58		7,533,506	1,382	0.58	0.59	3,976,091	1,163,028	230,000	1,069,000	24,904	128,500	374,000			237,989			118,008
2025-04-01	V	WRLG	0.58	0.59	0.575	0.59	0.015	3,743,182	658	0.58	0.59	2,010,619	492,000	146,000	530,000	4,891	137,000	160,500			138,319		500	57,425
2025-03-31	V	WRLG	0.59	0.60	0.57	0.58		3,201,664	625	0.57	0.58	1,565,376	179,600	189,500	530,000	2,156	132,500	276,500			152,379			38,191
2025-03-28	V	WRLG	0.63	0.63	0.57	0.58	-0.03	4,220,015	928	0.57	0.58	1,859,023	796,450	269,000	718,500	5,409	27,000	308,000			77,450			62,534
2025-03-27	V	WRLG	0.59	0.62	0.58	0.61	0.03	2,061,055	513	0.61	0.62	1,112,984	254,050	94,500	318,000	7,155	17,500	61,000			89,041			83,214
2025-03-26	V	WRLG	0.58	0.59	0.56	0.59	0.03	1,514,429	481	0.57	0.59	552,044	193,892	137,500	305,500	8,175	39,000	52,000			111,250			57,580
2025-03-25	V	WRLG	0.59	0.60	0.56	0.56	-0.02	6,238,609	1,283	0.56	0.58	3,334,478	753,700	419,300	638,000	15,612	360,500	196,440			308,546			86,876
2025-03-24	V	WRLG	0.59	0.59	0.57	0.58	0.01	2,016,354	506	0.57	0.58	1,140,847	281,000	9,000	216,500	934	103,000	95,000			22,570			122,792
2025-03-21	V	WRLG	0.60	0.60	0.57	0.57	-0.025	3,105,747	602	0.57	0.59	1,809,693	348,000	53,500	396,500	3,018	186,000	106,500			120,291			46,250
2025-03-20	V	WRLG	0.59	0.60	0.58	0.60	0.02	4,068,230	552	0.59	0.60	2,507,486	178,000	354,500	385,000	1,100	12,000	212,300			372,812			40,788
2025-03-19	V	WRLG	0.59	0.60	0.57	0.58		3,124,787	992	0.57	0.58	1,544,332	200,004	284,000	397,500	13,070	32,500	176,500			103,985			58,648
2025-03-18	V	WRLG	0.61	0.62	0.58	0.58	-0.015	5,227,967	975	0.58	0.59	2,875,012	688,746	105,500	711,000	5,958	43,500	196,000			412,286			83,212
2025-03-17	V	WRLG	0.60	0.61	0.57	0.595	0.005	5,818,720	1,053	0.59	0.60	3,272,520	732,744	181,500	796,000	6,481	37,500	222,500			277,139			130,486
2025-03-14	V	WRLG	0.60	0.60	0.57	0.59	0.005	3,762,837	744	0.58	0.59	1,618,762	674,656	174,000	623,000	2,950	124,000	117,500			176,630			100,708
2025-03-13	V	WRLG	0.59	0.62	0.58	0.585	0.005	6,175,521	904	0.58	0.59	3,006,426	962,000	265,000	1,145,500	9,642	87,500	136,000			264,714		500	117,703
2025-03-12	V	WRLG	0.59	0.60	0.58	0.58		2,222,214	535	0.58	0.59	839,721	334,600	117,500	300,000	2,424	126,500	93,500			180,841			46,909
2025-03-11	V	WRLG	0.58	0.59	0.58	0.58	0.01	1,533,580	310	0.57	0.59	819,956	132,000	53,000	260,500	12,206		53,500			77,840			32,147
2025-03-10	V	WRLG	0.59	0.59	0.56	0.57	-0.03	3,501,353	1,054	0.56	0.58	1,518,517	738,520	225,600	415,000	12,235	107,500	163,300			218,104			28,871
2025-03-07	V	WRLG	0.62	0.63	0.59	0.60	-0.01	3,026,350	1,274	0.59	0.60	1,313,700	398,200	197,500	451,500	10,396	46,500	136,500			241,237		1,500	58,045
2025-03-06	V	WRLG	0.63	0.63	0.60	0.62		3,133,205	812	0.61	0.62	1,146,661	552,800	247,632	648,000	4,000	166,500	123,000			95,599			75,900
2025-03-05	V	WRLG	0.60	0.64	0.59	0.61	0.01	3,061,862	956	0.61	0.64	1,666,306	326,238	203,500	384,000	10,133	76,000	153,000			119,079			22,617
2025-03-04	V	WRLG	0.59	0.61	0.58	0.605	0.005	1,841,369	815	0.60	0.61	826,393		148,500	408,500	8,739	60,000	125,000			176,174			41,474
2025-03-03	V	WRLG	0.62	0.63	0.59	0.60	-0.025	2,538,898	911	0.59	0.61	1,197,337		275,750	662,500	4,546	34,500	107,500			171,653			8,985
2025-02-28	V	WRLG	0.63	0.63	0.60	0.62	-0.02	2,298,739	1,541	0.61	0.63	968,153	286,500	190,750	304,500	1,867	147,000	83,500			186,238		1,500	92,080
2025-02-27	V	WRLG	0.65	0.66	0.62	0.64	-0.02	2,827,509	980	0.61	0.64	942,001	233,880	354,500	432,000	5,562	47,500	169,500			348,913			76,608
2025-02-26	V	WRLG	0.64	0.68	0.63	0.66	0.04	4,783,951	1,305	0.65	0.66	2,082,121	536,727	779,600	853,000	24,260	42,000	169,000			144,677			60,435
2025-02-25	V	WRLG	0.64	0.64	0.60	0.62	-0.01	1,720,754	727	0.61	0.63	990,476	88,150	182,300	151,500	3,638	91,000	84,000			94,096			12,825
2025-02-24	V	WRLG	0.63	0.68	0.60	0.62	-0.01	3,224,451	907	0.62	0.64	1,305,646	296,500	646,500	477,500	7,093	44,000	215,000			169,835			42,916
2025-02-21	V	WRLG	0.64	0.64	0.61	0.63	-0.01	1,805,812	1,074	0.63	0.64	688,011	195,460	192,500	246,000	15,100	60,000	114,500			212,110			30,437
2025-02-20	V	WRLG	0.64	0.66	0.62	0.64	0.01	4,025,054	1,525	0.64	0.65	1,427,120	539,312	436,600	646,000	11,143	137,000	255,500			306,387			124,521
2025-02-19	V	WRLG	0.67	0.67	0.63	0.63	-0.13	10,448,851	3,583	0.63	0.65	4,635,895	1,386,719	767,205	1,470,500	115,917	277,500	982,000			363,267			189,777
2025-02-18	V	WRLG	0.82	0.82	0.75	0.76	-0.04	3,333,009	1,368	0.75	0.77	1,230,528	429,385	380,000	634,000	136,827	123,500	98,000			165,118		5,500	79,221