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
2024-05-02	V	CPS	0.34	0.34	0.34	0.34	0.02	2,141	7	0.32	0.345	1,541		500
2024-05-01	V	CPS	0.34	0.34	0.34	0.34	0.02	4,134	6	0.315	0.345			3,000	500	200					160
2024-04-30	V	CPS	0.32	0.33	0.315	0.32	0.005	75,254	22	0.32	0.345	65,000	8,500								1,754
2024-04-29	V	CPS	0.32	0.32	0.315	0.315	-0.005	51,877	19	0.315	0.325	43,907	1,500		5,000						527
2024-04-26	V	CPS	0.34	0.34	0.32	0.32	-0.01	30,500	16	0.315	0.33	28,000			500						1,736
2024-04-25	V	CPS	0.345	0.345	0.33	0.33	-0.015	17,220	11	0.33	0.34	16,000						500			513
2024-04-24	V	CPS						657	7	0.325	0.345	202				410
2024-04-23	V	CPS						5	1	0.325	0.35
2024-04-22	V	CPS						188	4	0.335	0.35
2024-04-19	V	CPS	0.345	0.345	0.345	0.345	-0.005	52,430	9	0.335	0.35	51,000									312
2024-04-18	V	CPS	0.35	0.35	0.35	0.35	0.01	1,290	7	0.33	0.35	1,000									11
2024-04-17	V	CPS	0.35	0.35	0.33	0.34	-0.02	4,480	10	0.335	0.375	1,833	500			166					1,000
2024-04-16	V	CPS	0.35	0.37	0.33	0.36	0.01	110,113	14	0.34	0.38	105,000				408		2,500			2,105
2024-04-15	V	CPS	0.375	0.375	0.35	0.35	-0.02	83,551	20	0.35	0.38	61,861	1,000	15,000				5,500			118
2024-04-12	V	CPS	0.36	0.37	0.36	0.37		5,789	10	0.36	0.375	500						5,000
2024-04-11	V	CPS	0.37	0.37	0.37	0.37		4,510	12	0.36	0.375	6	100		2,500			1,000			787
2024-04-10	V	CPS	0.37	0.375	0.37	0.37		14,471	12	0.35	0.375	12,000						1,500			563
2024-04-09	V	CPS	0.36	0.37	0.36	0.37		9,467	15	0.355	0.375				3,000	200		5,500			702
2024-04-08	V	CPS	0.38	0.38	0.365	0.37		31,114	31	0.34	0.375	27,559	500		500			2,000			472
2024-04-05	V	CPS	0.36	0.37	0.34	0.37	0.02	39,542	27	0.37	0.38	26,820	2,500	1,500	1,500			6,500			260
2024-04-04	V	CPS	0.34	0.36	0.34	0.36	0.01	23,204	18	0.36	0.37	15,100		4,000	1,000			2,500
2024-04-03	V	CPS						234	5	0.325	0.35	20
2024-04-02	V	CPS	0.355	0.355	0.35	0.35	0.005	17,747	19	0.33	0.35	2,200	140	10,500		540		3,500			488
2024-04-01	V	CPS	0.345	0.35	0.345	0.35	0.01	4,496	12	0.34	0.36	1,000	500	1,500							731
2024-03-28	V	CPS	0.35	0.35	0.34	0.34		12,895	16	0.335	0.36	10,212	105	2,000							401
2024-03-27	V	CPS	0.34	0.345	0.33	0.34	-0.01	45,072	32	0.34	0.36	22,714	8,500	1,000	5,000			6,500			696
2024-03-26	V	CPS	0.35	0.36	0.35	0.355	0.015	20,608	17	0.34	0.36	8,116		7,500	2,000			2,500			94
2024-03-25	V	CPS	0.35	0.35	0.35	0.35	0.01	2,828	9	0.34	0.37	266		500		300					1,500
2024-03-22	V	CPS	0.36	0.38	0.34	0.34	-0.02	127,382	43	0.335	0.365	52,921	20,000	19,000	2,000		15,000	7,500			10,309
2024-03-21	V	CPS	0.355	0.36	0.35	0.36	0.025	10,910	14	0.33	0.36	2,500	500	2,500				4,000			1,410
2024-03-20	V	CPS	0.335	0.385	0.335	0.335		139,893	33	0.33	0.36	92,500	1,800	35,000				5,000			4,563
2024-03-19	V	CPS	0.335	0.335	0.33	0.335	0.02	14,675	16	0.32	0.35	1,048	5,000	7,000		250		1,000			374
2024-03-18	V	CPS	0.355	0.355	0.315	0.32	-0.01	54,201	37	0.315	0.36	37,235	2,000	8,000		400	500	5,000			641
2024-03-15	V	CPS	0.335	0.335	0.31	0.33	0.025	47,226	39	0.33	0.36	35,071	6,000			480		3,000			909
2024-03-14	V	CPS	0.34	0.345	0.305	0.305	-0.035	87,591	21	0.31	0.35	59,540	11,500	15,500			500				200
2024-03-13	V	CPS	0.345	0.345	0.34	0.34	0.01	6,341	15	0.335	0.38	1,550		3,500
2024-03-12	V	CPS						2,381	4	0.34	0.38										2,005
2024-03-11	V	CPS	0.33	0.33	0.33	0.33	-0.005	11,996	14	0.33	0.355	4,100	7,000								817
2024-03-08	V	CPS	0.34	0.35	0.335	0.35		23,240	18	0.335	0.355	16,000	1,000	500	4,000						349
2024-03-07	V	CPS	0.36	0.36	0.35	0.35	-0.025	18,378	19	0.34	0.355	17,600				75					621
2024-03-06	V	CPS	0.375	0.375	0.36	0.36	-0.01	5,831	20	0.34	0.37	1,450	500								3,416
2024-03-05	V	CPS	0.335	0.37	0.335	0.34	0.01	25,617	15	0.335	0.40	2,881	1,000	20,500	1,000						36
2024-03-04	V	CPS	0.35	0.355	0.33	0.33	-0.01	5,712	20	0.34	0.415	2,982		2,000							446
2024-03-01	V	CPS	0.38	0.38	0.325	0.34	0.01	29,406	15	0.33	0.40	13,000		10,000	3,000	140		3,000			66
2024-02-29	V	CPS	0.355	0.355	0.33	0.35		48,570	22	0.33	0.40	17,000	930	17,500	2,000			10,000			662
2024-02-28	V	CPS	0.35	0.38	0.35	0.35		18,347	21	0.32	0.39	8,820	3,000				1,000	5,000			193
2024-02-27	V	CPS	0.35	0.35	0.35	0.35	0.02	4,711	18	0.33	0.35	1,000	500	2,000							999
2024-02-26	V	CPS	0.38	0.38	0.32	0.33	-0.05	131,109	72	0.33	0.375	59,500	19,500	28,000	4,500		2,500	12,500			4,158
2024-02-23	V	CPS	0.365	0.38	0.365	0.38		3,867	19	0.365	0.41	1,500					1,500				354
2024-02-22	V	CPS	0.395	0.395	0.38	0.395		61,920	33	0.365	0.40	16,000		15,000	5,000	376		24,500			332
2024-02-21	V	CPS	0.395	0.395	0.33	0.395	0.045	163,329	101	0.33	0.40	44,650	5,500	41,000	13,500	540	500	38,500			16,753
2024-02-20	V	CPS	0.34	0.375	0.34	0.35	0.03	91,169	54	0.35	0.375	30,061	2,500	12,500	3,500			40,000			1,593
2024-02-16	V	CPS	0.385	0.41	0.32	0.32	-0.01	543,716	225	0.32	0.34	194,811	97,500	15,000	33,000	1,129	5,000	169,000			25,858
2024-02-15	V	CPS	0.44	0.45	0.33	0.33	0.045	546,618	323	0.32	0.37	317,535	2,000	27,803	32,000	1,035	41,500	58,000			63,679
2024-02-14	V	CPS	0.27	0.285	0.27	0.285	0.02	56,126	15	0.26	0.285	8,704		38,000				9,000			392
2024-02-13	V	CPS	0.27	0.27	0.265	0.27	0.01	36,201	11	0.26	0.27	8,000		15,050		150		13,000
2024-02-12	V	CPS	0.28	0.28	0.26	0.26	-0.01	42,089	14	0.265	0.28	24,500	500	2,000	5,000			10,000			66
2024-02-09	V	CPS	0.27	0.275	0.27	0.275	0.005	11,306	14	0.26	0.28	3,500		1,000	3,000	356		2,500			255
2024-02-08	V	CPS	0.27	0.27	0.27	0.27	-0.01	24,984	16	0.27	0.29	15,500		7,000							2,250
2024-02-07	V	CPS	0.29	0.31	0.28	0.28	-0.01	27,036	27	0.27	0.28	12,150		6,500		100	1,000	2,000			4,768
2024-02-06	V	CPS	0.27	0.30	0.27	0.29		4,532	8	0.27	0.35	2,500						2,000			32
2024-02-05	V	CPS	0.30	0.33	0.29	0.29	-0.01	67,340	32	0.275	0.35	57,500	5,000			120		4,000			693