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
2023-03-24	V	BRW	0.91	0.91	0.85	0.86	-0.02	396,871	335	0.86	0.90	150,156	65,500	45,000	74,500	2,437	25,000	23,000			2,514			2,500
2023-03-23	V	BRW	0.88	0.93	0.87	0.88		451,324	359	0.87	0.91	250,009	56,585	39,500	40,000	6,070	22,500	28,000			4,239			2,000
2023-03-22	V	BRW	0.87	0.91	0.85	0.88	0.03	322,357	240	0.87	0.90	168,444	27,500	84,300	14,500	3,955	11,500	5,500			3,857			600
2023-03-21	V	BRW	0.88	0.94	0.83	0.85	-0.03	803,498	554	0.85	0.87	357,757	88,637	92,000	100,500	28,348	36,500	77,000			4,349		500	7,000
2023-03-20	V	BRW	0.87	0.93	0.85	0.88	0.04	1,488,540	832	0.88	0.91	861,852	143,500	59,500	212,000	37,237	38,000	77,500			26,086			17,500
2023-03-17	V	BRW	0.81	0.89	0.79	0.85	0.07	988,930	643	0.84	0.88	496,044	132,900	62,000	146,500	25,916	20,000	62,500			16,696			13,000
2023-03-16	V	BRW	0.80	0.83	0.76	0.79	-0.02	1,580,962	923	0.78	0.80	673,535	118,520	185,600	371,500	20,900	49,000	88,000			40,222			19,500
2023-03-15	V	BRW	0.87	0.89	0.77	0.81	-0.06	2,229,096	1,341	0.81	0.83	1,079,734	112,453	367,900	328,000	29,210	68,500	141,000			60,865			13,100
2023-03-14	V	BRW	0.92	0.92	0.86	0.89	0.01	803,361	751	0.87	0.90	371,794	22,555	77,350	160,000	18,892	22,500	48,750			51,538			15,800
2023-03-13	V	BRW	0.93	0.93	0.86	0.88	-0.04	1,424,702	1,061	0.87	0.90	693,847	104,371	212,900	171,500	36,810	23,900	80,700			53,368			12,000
2023-03-10	V	BRW	0.92	0.94	0.87	0.93	0.01	1,755,806	1,505	0.91	0.93	958,566	187,131	167,500	193,000	45,215	40,100	79,167			63,234			12,200
2023-03-09	V	BRW	0.94	1.00	0.91	0.92	-0.01	899,940	767	0.92	0.93	313,627	136,838	103,600	121,000	22,565	33,500	125,500			15,613		500	8,500
2023-03-08	V	BRW	1.00	1.02	0.92	0.93	-0.07	1,140,286	904	0.92	0.95	668,283	182,310	55,800	89,400	7,372	31,200	86,300			2,669			5,100
2023-03-07	V	BRW	1.06	1.06	1.00	1.00	-0.06	1,679,501	1,167	1.00	1.05	1,189,089	176,400	25,400	74,400	6,440	72,700	120,544			7,631			4,100
2023-03-06	V	BRW	1.02	1.06	1.01	1.06	0.05	1,419,673	1,294	1.05	1.06	793,153	179,021	57,700	100,700	9,298	102,000	121,100			45,154			2,300
2023-03-03	V	BRW	1.02	1.06	1.00	1.01		1,088,916	1,183	1.00	1.04	655,861	106,400	61,500	67,300	11,043	91,800	77,700			3,752		100	3,400
2023-03-02	V	BRW	1.02	1.07	0.97	1.01	-0.05	1,341,681	1,087	1.01	1.06	775,432	150,295	135,400	36,900	3,452	84,300	142,750			3,033			5,100
2023-03-01	V	BRW	1.10	1.17	1.01	1.06	-0.04	1,621,933	1,526	1.01	1.07	925,080	225,900	33,400	95,700	7,388	122,900	189,600			9,569			3,500
2023-02-28	V	BRW	1.07	1.15	1.05	1.10	0.04	2,837,801	2,419	1.09	1.12	1,855,204	156,590	138,400	161,800	9,259	202,600	288,000			12,898			6,800
2023-02-27	V	BRW	0.93	1.11	0.93	1.05	0.10	2,256,612	1,277	1.05	1.10	1,479,787	94,574	159,600	124,000	42,264	77,500	168,050			44,416		3,000	17,500
2023-02-24	V	BRW	0.95	0.96	0.89	0.95	0.01	1,143,462	695	0.93	0.95	516,656	72,063	82,000	141,500	28,335	42,000	41,500			174,567			16,400
2023-02-23	V	BRW	0.98	0.98	0.90	0.93	-0.06	1,509,105	689	0.93	0.95	934,189	109,540	95,500	173,500	24,431	38,500	76,500			9,412			26,500
2023-02-22	V	BRW	0.89	1.00	0.87	0.99	0.10	2,205,763	1,003	0.98	1.00	1,281,405	219,975	191,500	220,500	38,019	42,500	117,000			48,165			26,720
2023-02-21	V	BRW	0.85	0.92	0.85	0.89	0.06	2,183,784	1,107	0.89	0.90	1,444,943	188,000	100,250	138,500	32,390	66,500	122,000			34,701		500	37,000
2023-02-17	V	BRW	0.86	0.88	0.80	0.84	-0.01	1,856,624	941	0.83	0.84	1,135,602	153,530	82,000	271,000	21,060	43,000	106,900			10,891			15,550
2023-02-16	V	BRW	0.83	0.91	0.83	0.85	0.02	2,191,633	939	0.84	0.86	1,603,719	66,170	36,500	190,500	21,869	58,500	140,500			43,845			7,900
2023-02-15	V	BRW	0.86	0.86	0.82	0.83	-0.03	1,387,969	771	0.83	0.86	802,928	52,736	71,000	162,500	18,472	19,000	188,500			27,905			9,500
2023-02-14	V	BRW	0.85	0.89	0.85	0.86	-0.03	1,543,145	694	0.86	0.87	960,468	43,540	130,490	196,000	17,079	42,000	120,500			10,980			6,000
2023-02-13	V	BRW	0.85	0.91	0.83	0.89	-0.05	4,378,640	1,660	0.88	0.89	2,948,165	232,505	326,200	264,500	67,655	78,500	231,729			156,695			28,600
2023-02-10	V	BRW	0.92	0.98	0.85	0.94	0.03	1,569,857	1,112	0.93	0.94	677,543	172,147	176,489	287,000	34,631	41,000	126,500			27,921			16,750
2023-02-09	V	BRW	1.01	1.06	0.86	0.91	-0.14	2,807,286	2,220	0.90	0.92	1,447,888	355,684	167,735	402,600	20,571	108,300	229,000			14,463			48,250
2023-02-08	V	BRW	0.93	1.05	0.88	1.05	0.13	2,055,492	1,090	1.03	1.07	1,107,270	260,508	158,200	250,000	29,431	52,000	124,500			22,005			32,700
2023-02-07	V	BRW	0.99	0.99	0.86	0.92	-0.03	3,593,814	2,001	0.90	0.93	2,141,086	202,568	237,100	608,500	62,665	37,000	236,000			28,168			17,450
2023-02-06	V	BRW	0.79	1.04	0.79	0.95	0.17	4,872,979	2,753	0.95	0.96	3,173,801	259,578	261,750	495,000	74,098	78,546	357,700			101,499			38,700
2023-02-03	V	BRW	0.73	0.81	0.70	0.78	0.05	2,006,693	830	0.77	0.78	1,233,573	142,006	178,000	111,500	52,487	17,000	157,000			81,548			6,000
2023-02-02	V	BRW	0.70	0.74	0.65	0.73	0.04	1,784,135	577	0.72	0.73	1,137,906	170,010	132,000	170,000	8,350	27,000	94,000			21,807			10,500
2023-02-01	V	BRW	0.70	0.70	0.66	0.69		1,432,428	901	0.67	0.70	718,199	150,027	97,000	184,500	23,676	126,000	43,000			60,205			6,100
2023-01-31	V	BRW	0.75	0.78	0.67	0.68	-0.07	1,519,798	779	0.68	0.73	922,194	103,110	112,500	197,500	34,850	11,500	74,500			34,788			13,500
2023-01-30	V	BRW	0.71	0.83	0.70	0.75	0.08	2,677,176	1,120	0.73	0.76	1,783,700	188,200	310,600	148,000	38,134	18,000	121,300			15,512			18,550
2023-01-27	V	BRW	0.75	0.82	0.65	0.67	-0.10	3,484,683	1,276	0.67	0.69	1,880,921	135,014	735,700	373,000	50,179	68,500	82,000			15,792			65,200
2023-01-26	V	BRW	0.63	0.80	0.59	0.77	0.16	1,854,097	873	0.72	0.77	1,218,995	153,525	197,000	75,000	32,226	24,500	104,000			9,162		500	26,000
2023-01-25	V	BRW	0.62	0.64	0.57	0.61	-0.02	628,264	416	0.61	0.64	394,622	40,200	55,062	53,000	15,948	20,000	41,000			3,570
2023-01-24	V	BRW	0.58	0.67	0.55	0.63	0.07	2,752,811	1,305	0.62	0.64	1,691,202	153,533	245,600	170,500	53,704	72,500	327,900			18,308
2023-01-23	V	BRW	0.465	0.56	0.46	0.56	0.105	1,878,950	821	0.54	0.56	1,332,900	111,022	117,500	48,000	22,144	79,250	71,500			55,097			1,000
2023-01-20	V	BRW	0.44	0.47	0.43	0.455	0.015	681,644	350	0.455	0.47	554,256	70,500		9,500	26,062	14,000				4,591
2023-01-19	V	BRW	0.43	0.47	0.43	0.44	0.01	1,461,975	464	0.43	0.44	935,917	221,800	41,000	49,500	15,899	42,500	129,500			20,108			1,000
2023-01-18	V	BRW	0.41	0.43	0.405	0.43	0.02	1,043,216	302	0.425	0.43	733,477	72,000	30,464	144,500	7,594	14,500	32,000			5,766			1,000
2023-01-17	V	BRW	0.41	0.41	0.40	0.41	0.01	1,117,588	409	0.405	0.41	552,395	122,000	17,500	267,000	10,890	52,000	86,500			3,915			4,000
2023-01-16	V	BRW	0.42	0.42	0.39	0.40	-0.01	982,190	382	0.39	0.41	560,845	141,877	26,000	139,500	12,020	7,500	82,500			8,196			1,500
2023-01-13	V	BRW	0.42	0.42	0.405	0.41	-0.01	537,664	271	0.405	0.42	275,089	164,450	6,000	500	8,950	46,000	29,500			5,890
2023-01-12	V	BRW	0.425	0.425	0.395	0.42		1,694,806	602	0.415	0.42	699,351	478,000	61,500	171,000	10,225	59,700	208,000			3,118			1,500
2023-01-11	V	BRW	0.44	0.445	0.42	0.42	-0.01	758,715	289	0.415	0.425	413,168	213,500	15,000	20,500	6,490	14,000	71,600			1,574
2023-01-10	V	BRW	0.44	0.455	0.43	0.43	-0.02	1,352,131	473	0.43	0.45	680,031	87,663	81,000	131,000	7,074	36,000	85,000			152,679
2023-01-09	V	BRW	0.44	0.46	0.43	0.45	0.015	1,330,547	313	0.44	0.45	632,054	141,260	159,500	72,000	11,400	21,000	164,000			77,826
2023-01-06	V	BRW	0.44	0.45	0.43	0.44	0.005	735,288	239	0.435	0.44	462,949	64,000	11,500	78,500	14,750	47,500	53,000			2,609
2023-01-05	V	BRW	0.455	0.455	0.42	0.435	-0.005	1,161,314	483	0.43	0.44	649,337	48,500	58,000	200,500	29,000	27,000	107,000			27,565
2023-01-04	V	BRW	0.48	0.48	0.43	0.45	-0.025	1,418,568	604	0.43	0.465	648,825	124,500	51,800	345,000	23,158	38,500	175,451			9,877
2023-01-03	V	BRW	0.47	0.52	0.455	0.475		789,043	399	0.45	0.475	553,070	40,610	12,500	49,000	14,085	22,500	91,000			3,466
2022-12-30	V	BRW	0.49	0.52	0.475	0.475	-0.02	810,481	505	0.47	0.49	474,321	79,050	5,000	74,500	27,092	54,500	56,000			16,905
2022-12-29	V	BRW	0.495	0.495	0.445	0.495	0.01	853,136	638	0.46	0.50	463,711	75,623		171,000	34,330	21,000	82,500			2,307
2022-12-28	V	BRW	0.46	0.50	0.45	0.485	0.025	841,327	458	0.47	0.495	535,092	65,000	21,000	81,000	16,455	35,500	82,500			2,079