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
2024-04-17	V	BRW	0.52	0.53	0.49	0.49	-0.03	285,717	142	0.49	0.51	139,698	46,000	13,600	24,000	297	20,000	39,500			1,068			1,500
2024-04-16	V	BRW	0.55	0.55	0.51	0.53	-0.03	311,066	170	0.51	0.55	89,742	18,500	80,000	52,500		3,000	53,000			1,656			12,000
2024-04-15	V	BRW	0.56	0.57	0.54	0.55	0.01	232,401	180	0.55	0.57	117,842	31,500	27,500	21,500	231	9,000	22,500			1,873
2024-04-12	V	BRW	0.51	0.57	0.51	0.54	0.05	876,841	345	0.53	0.56	463,788	64,500	105,902	93,000	461	29,000	115,500			2,366
2024-04-11	V	BRW	0.50	0.53	0.49	0.49	-0.04	428,958	239	0.49	0.53	176,500	55,000	77,000	69,500	5	11,000	34,500			2,256			2,700
2024-04-10	V	BRW	0.475	0.53	0.465	0.52	0.045	442,663	224	0.49	0.52	272,015	56,500	37,480	20,000	1,325	3,500	48,500			2,872
2024-04-09	V	BRW	0.475	0.48	0.45	0.465		374,792	175	0.45	0.48	183,684	41,200	74,799	33,500	29	1,000	37,500			2,230
2024-04-08	V	BRW	0.475	0.48	0.455	0.465	0.01	344,797	137	0.45	0.48	189,850	21,500	58,200	37,000	840	1,000	34,500			992
2024-04-05	V	BRW	0.455	0.465	0.445	0.45	-0.015	367,190	220	0.445	0.46	103,190	35,500	61,250	60,000	463	8,364	93,500			4,522
2024-04-04	V	BRW	0.52	0.52	0.455	0.47	-0.03	553,189	250	0.45	0.47	137,422	48,000	133,990	84,500	1,161	14,000	129,000			3,962
2024-04-03	V	BRW	0.48	0.51	0.465	0.51	0.03	508,500	284	0.48	0.51	187,320	50,730	115,000	59,500	1,258	26,000	63,160			4,114
2024-04-02	V	BRW	0.40	0.48	0.40	0.48	0.08	1,191,272	456	0.46	0.48	592,621	105,211	100,000	143,500	2,268	63,500	168,500			12,683
2024-04-01	V	BRW	0.40	0.40	0.395	0.40	0.005	252,634	139	0.395	0.405	167,785	12,000	20,600	21,000	175	1,500	26,000			2,175
2024-03-28	V	BRW	0.41	0.41	0.38	0.40	0.02	462,202	239	0.395	0.41	184,986	46,500	18,074	116,500	500	6,000	87,500			798
2024-03-27	V	BRW	0.39	0.41	0.38	0.39	0.015	553,617	211	0.385	0.40	67,728	54,000	60,305	218,500	401	54,500	95,000			1,068
2024-03-26	V	BRW	0.40	0.405	0.37	0.38	-0.02	1,487,510	624	0.37	0.39	679,017	129,500	192,108	153,000	3,064	44,500	209,500			60,351
2024-03-25	V	BRW	0.425	0.425	0.39	0.40	-0.025	777,867	355	0.39	0.41	434,414	70,000	115,351	58,000	300	7,500	58,500			32,031
2024-03-22	V	BRW	0.425	0.445	0.415	0.44	0.025	651,559	183	0.42	0.44	468,259	20,035	72,000	33,500	204	15,000	41,000			1,361
2024-03-21	V	BRW	0.43	0.43	0.415	0.415	-0.01	162,832	64	0.415	0.42	89,791	8,000	29,500	12,000	839		22,000			702
2024-03-20	V	BRW	0.415	0.425	0.40	0.425	0.01	366,610	212	0.41	0.425	175,377	32,250	27,900	49,500	38	8,000	69,500			3,975
2024-03-19	V	BRW	0.44	0.445	0.415	0.42	-0.02	420,573	184	0.415	0.43	174,155	58,000	45,000	24,500	1,060	41,000	73,500			1,373
2024-03-18	V	BRW	0.45	0.455	0.435	0.435	-0.015	126,480	80	0.435	0.45	50,032	13,960	36,000	6,000	335	9,500	10,000			163
2024-03-15	V	BRW	0.425	0.455	0.425	0.455	0.025	172,658	68	0.44	0.455	64,698	11,500	34,500	31,000		1,000	28,500			1,451
2024-03-14	V	BRW	0.46	0.465	0.425	0.43	-0.02	766,913	314	0.425	0.47	196,215	56,500	357,322	65,500	200	4,000	85,000			1,056
2024-03-13	V	BRW	0.48	0.48	0.43	0.45	0.01	262,466	186	0.435	0.47	139,027	33,500	26,010	23,500	975	17,200	20,200			1,434
2024-03-12	V	BRW	0.46	0.46	0.44	0.44	-0.02	164,779	103	0.43	0.48	90,850	13,500	25,100	10,500		8,000	15,500			364
2024-03-11	V	BRW	0.46	0.48	0.46	0.46		138,356	93	0.46	0.48	59,525	7,500	25,000	9,500	500		33,500			2,099
2024-03-08	V	BRW	0.49	0.49	0.45	0.49		293,602	154	0.45	0.50	121,800	22,000	46,360	36,000	625	1,000	63,000			450
2024-03-07	V	BRW	0.465	0.50	0.465	0.49	0.01	700,477	210	0.46	0.50	382,071	26,000	146,500	31,500	473	3,000	102,500			7,950
2024-03-06	V	BRW	0.45	0.495	0.44	0.48	0.03	399,126	178	0.45	0.48	105,337	57,500	118,015	50,500	450		54,000			12,208
2024-03-05	V	BRW	0.49	0.49	0.435	0.45		518,011	219	0.44	0.49	236,830	62,500	51,205	76,000	1,373	4,500	83,000			1,371
2024-03-04	V	BRW	0.495	0.495	0.445	0.465	-0.02	448,731	277	0.445	0.49	226,639	54,600	30,000	52,500	150	25,500	56,500			1,570
2024-03-01	V	BRW	0.44	0.52	0.425	0.485	0.07	1,639,092	536	0.475	0.49	615,923	134,000	299,575	174,000	1,954	47,500	286,500			9,323		10,500	56,300
2024-02-29	V	BRW	0.435	0.445	0.415	0.435	0.025	465,874	226	0.425	0.46	100,650	39,500	173,500	55,500	466	7,500	80,000			3,055		500	4,140
2024-02-28	V	BRW	0.425	0.475	0.41	0.41	-0.005	464,715	247	0.41	0.445	183,751	61,891	67,000	43,500	833	34,000	70,500			1,565
2024-02-27	V	BRW	0.385	0.435	0.37	0.42	0.015	745,770	362	0.41	0.44	299,776	61,000	58,500	91,000	1,390	37,500	178,500			2,462		4,000	8,107
2024-02-26	V	BRW	0.43	0.435	0.36	0.405	-0.015	1,389,046	646	0.385	0.41	403,239	162,671	199,769	205,000	13,866	59,500	337,900			4,612
2024-02-23	V	BRW	0.415	0.435	0.405	0.415	0.005	446,873	239	0.40	0.42	182,257	31,500	58,249	47,000	1,370	14,000	94,500			15,224
2024-02-22	V	BRW	0.48	0.48	0.41	0.41	-0.05	1,128,300	570	0.405	0.42	371,442	126,000	141,824	210,500	1,440	32,000	222,475			2,920		1,000	16,000
2024-02-21	V	BRW	0.46	0.475	0.455	0.465	0.005	468,909	160	0.46	0.47	285,806	28,000	38,000	36,000	550	15,000	55,500			2,701		3,000
2024-02-20	V	BRW	0.485	0.485	0.46	0.475	-0.02	365,165	269	0.455	0.48	144,193	28,000	34,500	70,500	200	20,500	60,000			6,553
2024-02-16	V	BRW	0.48	0.50	0.47	0.495	0.035	379,798	240	0.495	0.50	139,055	30,003	43,599	37,000	837	21,500	49,631			56,760
2024-02-15	V	BRW	0.495	0.495	0.455	0.46	-0.025	978,555	352	0.455	0.475	351,021	146,595	66,700	284,400	1,833	49,000	72,500			4,526
2024-02-14	V	BRW	0.48	0.50	0.465	0.475	-0.015	577,780	189	0.475	0.50	384,451	29,500	10,850	60,500	300	11,000	77,500			2,501
2024-02-13	V	BRW	0.49	0.50	0.48	0.48	-0.015	227,072	113	0.485	0.50	62,628	20,510	39,560	26,500	85	2,500	65,500			9,124
2024-02-12	V	BRW	0.51	0.51	0.48	0.50		139,891	106	0.495	0.51	34,555	24,500	8,410	18,000		18,500	32,000			2,970
2024-02-09	V	BRW	0.48	0.51	0.47	0.50	0.025	694,502	236	0.49	0.51	256,314	39,500	114,756	135,000	1,733	7,500	114,500			23,062		1,000
2024-02-08	V	BRW	0.49	0.50	0.45	0.47	-0.01	564,569	249	0.47	0.50	126,530	52,000	128,330	96,500	340	8,500	124,500			9,188		1,000	9,100
2024-02-07	V	BRW	0.52	0.52	0.48	0.48	-0.015	354,264	183	0.48	0.50	113,705	32,000	104,700	33,000	417	12,500	45,250			9,183		500
2024-02-06	V	BRW	0.51	0.52	0.49	0.49	-0.02	312,759	160	0.49	0.53	143,285	15,000	41,100	57,000	150	2,000	52,000			1,160
2024-02-05	V	BRW	0.52	0.53	0.485	0.52	-0.01	745,571	339	0.49	0.52	393,038	56,000	108,510	74,500	636	4,500	100,375			1,828			10
2024-02-02	V	BRW	0.55	0.56	0.52	0.54	-0.01	230,196	177	0.52	0.55	92,561	31,500	25,000	44,500	3,734	5,500	24,431			1,176		1,000
2024-02-01	V	BRW	0.51	0.55	0.50	0.55	0.035	263,849	181	0.52	0.55	98,694	34,000	47,400	21,500	500	7,500	43,000			2,629		500	4,833
2024-01-31	V	BRW	0.54	0.54	0.50	0.52	-0.01	417,042	202	0.51	0.53	128,878	63,500	45,273	45,000	612	8,000	77,000			2,041			34,510
2024-01-30	V	BRW	0.53	0.54	0.52	0.54	0.03	301,550	256	0.52	0.54	112,130	35,800	39,750	23,000	36	6,000	43,500			9,936		4,000	10,035
2024-01-29	V	BRW	0.51	0.53	0.50	0.51	-0.01	415,402	217	0.51	0.55	187,192	46,000	72,000	16,500	50	2,500	46,500			5,372		2,000	16,600
2024-01-26	V	BRW	0.53	0.54	0.50	0.52		314,493	184	0.50	0.52	146,384	22,800	35,500	16,500	678	18,500	55,500			1,591		1,000	7,705
2024-01-25	V	BRW	0.52	0.54	0.51	0.52	0.01	184,243	195	0.52	0.53	101,297	22,500	9,500	10,000	145	3,886	14,500			2,612		500	17,954
2024-01-24	V	BRW	0.50	0.52	0.495	0.50	0.01	815,746	335	0.50	0.52	430,998	132,296	50,000	107,000	2,705	11,500	66,000			3,022		1,500	8,015
2024-01-23	V	BRW	0.52	0.53	0.49	0.49	-0.03	1,263,346	517	0.49	0.495	715,027	93,000	103,060	71,500	509	59,000	135,500			25,686		2,000	20,393
2024-01-22	V	BRW	0.60	0.60	0.50	0.53	-0.08	1,726,758	790	0.51	0.53	662,549	156,836	251,800	264,000	11,814	56,500	163,500			40,304		11,000	79,150
2024-01-19	V	BRW	0.51	0.62	0.48	0.62	0.11	2,299,193	1,226	0.58	0.62	764,951	249,200	442,463	260,000	10,705	75,000	336,491			68,155		4,500	14,986