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
2024-05-17	V	CTRL	0.59	0.59	0.57	0.57	0.03	2,330	6	0.55	0.57	1,700									480
2024-05-16	V	CTRL	0.55	0.55	0.54	0.54	0.01	6,771	9	0.54	0.59	2,663	2,500				1,500				108
2024-05-15	V	CTRL	0.55	0.55	0.53	0.53	0.03	2,320	9	0.52	0.59	1,500									442
2024-05-14	V	CTRL	0.53	0.53	0.49	0.50		6,942	17	0.50	0.59	4,002	2,000				500	125			313
2024-05-13	V	CTRL	0.53	0.53	0.50	0.50	-0.01	9,497	8	0.50	0.54	7,497	2,000
2024-05-10	V	CTRL	0.51	0.53	0.51	0.53	0.045	6,705	9	0.51	0.54	3,000	2,000				1,500				205
2024-05-09	V	CTRL	0.48	0.485	0.465	0.485	0.005	12,045	16	0.485	0.54	5,320	1,000				4,500	1,000			225
2024-05-08	V	CTRL	0.49	0.49	0.475	0.48	-0.02	6,934	14	0.48	0.50	6,510									424
2024-05-07	V	CTRL	0.50	0.53	0.50	0.53	0.03	32,511	15	0.51	0.56	26,378	5,500								589
2024-05-06	V	CTRL	0.61	0.61	0.48	0.50	-0.11	95,356	77	0.495	0.53	65,419	19,500		500		1,500	8,000			402
2024-05-03	V	CTRL	0.60	0.61	0.60	0.61		11,530	10	0.61	0.67	11,530
2024-05-02	V	CTRL	0.65	0.65	0.61	0.64	-0.03	6,724	17	0.62	0.65	5,070	500					1,005			146
2024-05-01	V	CTRL	0.66	0.67	0.64	0.67	0.04	18,011	18	0.65	0.67	13,200	3,000			300	1,000				510
2024-04-30	V	CTRL	0.65	0.65	0.62	0.63	-0.02	17,862	20	0.62	0.65	11,452	6,000					200			10
2024-04-29	V	CTRL	0.69	0.69	0.61	0.65	-0.02	39,693	48	0.63	0.69	29,329	5,000				1,000	4,178			186
2024-04-26	V	CTRL	0.72	0.72	0.67	0.67	-0.03	20,500	14	0.66	0.71	12,000	8,000				500
2024-04-25	V	CTRL	0.78	0.80	0.69	0.70	-0.09	44,687	49	0.70	0.78	34,930	2,500					6,000			1,056
2024-04-24	V	CTRL	0.85	0.86	0.79	0.79	-0.05	42,953	51	0.79	0.81	33,048	7,000			100		2,300			277
2024-04-23	V	CTRL	0.88	0.88	0.82	0.83	-0.01	14,711	24	0.83	0.85	7,545	3,500			100		3,000			316
2024-04-22	V	CTRL	0.90	0.92	0.84	0.84	-0.05	31,735	40	0.83	0.89	21,602	3,100				1,000	6,000			33
2024-04-19	V	CTRL	0.98	0.98	0.89	0.89	-0.07	28,639	42	0.89	0.92	22,547	500				1,000	3,138			997
2024-04-18	V	CTRL	0.95	0.96	0.93	0.96	0.03	34,351	39	0.93	0.97	19,000	9,500				4,000	20			1,831
2024-04-17	V	CTRL	0.95	0.95	0.90	0.93	-0.02	20,659	31	0.92	0.96	7,000	2,000				1,000	9,500			730
2024-04-16	V	CTRL	0.95	0.96	0.91	0.95		49,426	52	0.93	0.96	41,489	7,000								937
2024-04-15	V	CTRL	0.95	0.99	0.94	0.95	0.01	65,015	62	0.94	0.95	56,940	500				4,000	2,400			600
2024-04-12	V	CTRL	0.94	0.96	0.93	0.95	0.01	62,850	79	0.93	0.95	56,490	2,500					1,500			2,356
2024-04-11	V	CTRL	0.95	0.96	0.90	0.96	0.02	38,372	49	0.93	0.96	31,694	1,000		1,000		500	2,500			1,410
2024-04-10	V	CTRL	0.96	0.96	0.94	0.94	-0.03	36,819	42	0.93	0.95	34,259	500				2,000				60
2024-04-09	V	CTRL	0.98	0.98	0.91	0.97	-0.01	25,631	27	0.96	0.97	18,650	1,981				500	4,500
2024-04-08	V	CTRL	0.95	0.98	0.95	0.98	0.04	35,139	41	0.95	0.98	30,612	2,000				500	2,000			25
2024-04-05	V	CTRL	1.01	1.01	0.93	0.94	-0.06	18,173	39	0.94	0.98	10,400			500		1,400	5,613			260
2024-04-04	V	CTRL	0.99	1.01	0.93	1.00	0.01	42,312	51	0.97	1.01	26,455	1,000				500	12,700			1,228
2024-04-03	V	CTRL	1.00	1.00	0.94	0.99	-0.01	31,692	60	0.96	0.99	24,182	1,700				4,300	1,500			10
2024-04-02	V	CTRL	1.05	1.05	0.94	1.00	-0.03	69,012	120	0.97	1.00	57,632	1,000		100		5,600	4,165			315
2024-04-01	V	CTRL	1.02	1.05	0.99	1.04	0.03	26,153	70	1.00	1.05	21,120	100				1,900	2,700			230
2024-03-28	V	CTRL	1.05	1.05	0.93	1.00	-0.05	37,062	87	1.00	1.02	29,196	700				5,800	1,000			265
2024-03-27	V	CTRL	1.05	1.05	1.01	1.05	0.10	27,410	30	1.03	1.05	19,000	5,000				500	1,000			1,650
2024-03-26	V	CTRL	1.05	1.05	0.95	0.95	-0.08	19,781	53	0.95	0.99	16,681			600		2,300				100
2024-03-25	V	CTRL	1.02	1.04	1.01	1.03	0.01	48,446	101	1.02	1.05	40,800	300				5,000	2,000			284
2024-03-22	V	CTRL	0.97	1.02	0.97	1.02	0.05	47,035	58	0.99	1.03	38,950	1,000					5,500			734
2024-03-21	V	CTRL	0.97	0.98	0.95	0.97	0.01	17,466	30	0.96	0.97	13,256	2,500			100		1,000			316
2024-03-20	V	CTRL	0.97	0.97	0.96	0.97	0.01	10,219	21	0.96	0.97	7,540					1,500	1,000			100
2024-03-19	V	CTRL	0.97	0.97	0.95	0.97	0.01	9,655	19	0.94	0.97	4,500	2,000				2,000	1,000			105
2024-03-18	V	CTRL	0.95	0.96	0.93	0.96	0.02	8,093	13	0.94	0.97	8,000									12
2024-03-15	V	CTRL	0.93	0.97	0.93	0.94	0.09	110,097	78	0.93	0.94	94,325	2,000					8,000			5,055
2024-03-14	V	CTRL	0.92	0.93	0.85	0.88	-0.04	22,077	39	0.85	0.91	13,610					5,000	3,100			291
2024-03-13	V	CTRL	0.85	0.92	0.81	0.92	0.09	25,829	33	0.90	0.92	17,500					1,000	6,200			609
2024-03-12	V	CTRL	0.92	0.92	0.80	0.83	0.02	38,187	57	0.82	0.85	31,600			4,000			2,500			31
2024-03-11	V	CTRL	0.93	0.93	0.80	0.81	-0.12	63,730	65	0.81	0.90	41,950		5,000	1,500		3,000	11,500			562
2024-03-08	V	CTRL	0.90	0.93	0.89	0.93	0.03	49,560	53	0.91	0.93	28,100	10,000	4,000				7,000			210
2024-03-07	V	CTRL	0.90	0.91	0.88	0.90		42,935	71	0.86	0.90	31,780	1,000				500	6,000			2,430
2024-03-06	V	CTRL	0.87	0.90	0.82	0.90	0.055	105,686	153	0.85	0.90	74,577	6,500				18,000	3,244			3,355
2024-03-05	V	CTRL	0.80	0.85	0.79	0.845	0.035	47,913	45	0.83	0.86	41,000					4,500	2,000			150
2024-03-04	V	CTRL	0.81	0.84	0.79	0.81		13,264	29	0.80	0.81	10,000						2,500			80
2024-03-01	V	CTRL	0.74	0.81	0.73	0.81	0.07	32,287	28	0.75	0.81	29,000						3,000
2024-02-29	V	CTRL	0.74	0.74	0.70	0.73	-0.01	33,077	10	0.72	0.74	500			30,000			2,500			15
2024-02-28	V	CTRL	0.74	0.74	0.70	0.74		6,544	14	0.70	0.74	4,504						2,000			40
2024-02-27	V	CTRL	0.80	0.80	0.70	0.73	-0.02	24,034	28	0.72	0.74	16,030			500	300		7,000			104
2024-02-26	V	CTRL	0.72	0.75	0.70	0.75	0.03	22,541	16	0.74	0.78	21,000						1,500			41
2024-02-23	V	CTRL	0.76	0.76	0.72	0.72	-0.03	2,531	7	0.72	0.76	2,500									31
2024-02-22	V	CTRL	0.77	0.81	0.71	0.75	-0.02	27,235	35	0.74	0.78	26,100						1,000			100
2024-02-21	V	CTRL	0.74	0.82	0.73	0.77	0.03	28,413	27	0.75	0.78	24,500	1,000					2,620			28
2024-02-20	V	CTRL	0.81	0.81	0.74	0.74	-0.06	39,987	45	0.74	0.78	31,200	5,000				500	1,500			868