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
2024-04-25	V	CVX	0.385	0.41	0.385	0.405	0.02	597,025	282	0.405	0.42	188,487	70,500	181,302	58,500	333		69,000			18,653
2024-04-24	V	CVX	0.41	0.41	0.38	0.38	-0.03	480,495	135	0.38	0.39	260,584	44,000	86,000	22,500	300		57,500			8,221
2024-04-23	V	CVX	0.38	0.41	0.38	0.39	0.01	893,149	146	0.39	0.41	621,869	44,270	140,000	18,500	258	2,500	58,000			6,228
2024-04-22	V	CVX	0.38	0.39	0.37	0.38		170,246	89	0.375	0.39	63,573	37,000	13,000	37,000		500	16,000			1,963
2024-04-19	V	CVX	0.365	0.38	0.36	0.375	0.015	380,840	91	0.375	0.38	129,240	17,700	36,000	16,500	315	93,000	85,000			1,298
2024-04-18	V	CVX	0.37	0.375	0.355	0.355	-0.015	256,232	84	0.36	0.385	118,465	42,000	22,200	37,500	50		35,000			839
2024-04-17	V	CVX	0.365	0.375	0.365	0.37	0.005	246,320	71	0.365	0.37	85,841	100	54,500	15,000			88,500			2,056
2024-04-16	V	CVX	0.365	0.38	0.36	0.365	-0.005	113,698	76	0.355	0.365	70,947	7,500	4,500	13,500			11,020			5,360
2024-04-15	V	CVX	0.385	0.385	0.37	0.385	0.005	302,390	69	0.37	0.39	226,550	22,000	49,500		1,225	1,500	500			598
2024-04-12	V	CVX	0.39	0.39	0.355	0.38	-0.01	677,208	177	0.38	0.385	303,475	77,000	125,010	65,500	712	14,500	83,500			6,487
2024-04-11	V	CVX	0.42	0.445	0.38	0.39		1,643,093	434	0.385	0.39	879,144	106,000	265,500	128,000	858	2,500	184,000			66,805
2024-04-10	V	CVX	0.365	0.39	0.36	0.39	0.02	409,758	121	0.36	0.39	280,982	30,000	13,520	47,000	25	500	29,500			1,380
2024-04-09	V	CVX	0.34	0.38	0.34	0.38	0.04	399,197	100	0.36	0.38	282,495	12,500	54,500	18,500	264	500	28,000			888
2024-04-08	V	CVX	0.33	0.345	0.33	0.34	0.005	159,366	78	0.335	0.345	67,627	19,500	9,000	13,500	25	9,500	37,500			2,249
2024-04-05	V	CVX	0.325	0.34	0.32	0.325	-0.005	190,269	60	0.32	0.34	118,500	28,000	16,500	3,500	339		23,000			186
2024-04-04	V	CVX	0.33	0.335	0.325	0.33	-0.005	193,956	72	0.325	0.33	108,633	7,500	3,500	26,000		13,500	34,000			657
2024-04-03	V	CVX	0.335	0.34	0.33	0.335		247,008	63	0.325	0.34	195,210	3,000	25,000				22,500			113
2024-04-02	V	CVX	0.335	0.34	0.33	0.33	-0.005	63,550	32	0.33	0.335	28,529	500	15,000	1,000	310		16,500			1,607
2024-04-01	V	CVX	0.33	0.34	0.33	0.34	0.01	201,775	58	0.33	0.34	86,320	8,500	3,000	10,500			93,000			50
2024-03-28	V	CVX	0.34	0.34	0.33	0.34	0.01	80,996	43	0.33	0.34	35,871	3,039	5,500	29,500			5,000			1,809
2024-03-27	V	CVX	0.335	0.335	0.33	0.33		148,422	38	0.335	0.34	140,518	2,500		500	200		3,500			605
2024-03-26	V	CVX	0.32	0.33	0.32	0.33	0.005	97,792	47	0.33	0.34	39,497	445	36,500				20,254			371
2024-03-25	V	CVX	0.335	0.34	0.325	0.325	-0.01	140,137	55	0.32	0.33	114,427	10,500		6,000	350		7,000			1,248
2024-03-22	V	CVX	0.335	0.34	0.335	0.335	0.005	131,773	53	0.335	0.34	67,525	12,500			850		50,000			648
2024-03-21	V	CVX	0.33	0.335	0.33	0.335	0.005	197,504	42	0.33	0.335	154,942	4,000		14,500	250		23,000			407
2024-03-20	V	CVX	0.33	0.34	0.325	0.33	-0.01	91,797	33	0.325	0.33	33,000	19,000	15,000	10,000			14,000			772
2024-03-19	V	CVX	0.33	0.345	0.33	0.345	0.015	298,788	66	0.335	0.345	160,188	19,000	42,500	12,500			63,500			148
2024-03-18	V	CVX	0.32	0.335	0.32	0.33	0.02	170,439	61	0.325	0.335	36,300	11,000	63,000		50		58,500			1,215
2024-03-15	V	CVX	0.31	0.31	0.305	0.31	0.005	55,124	30	0.305	0.315	43,500	4,500			260	1,500	4,500			5
2024-03-14	V	CVX	0.31	0.33	0.30	0.305	-0.005	381,506	77	0.30	0.305	306,569	3,000	36,000	8,000	400	2,000	25,000			477
2024-03-13	V	CVX	0.315	0.32	0.31	0.31		58,811	16	0.31	0.33	47,500						11,000			5
2024-03-12	V	CVX	0.31	0.31	0.30	0.31	0.005	107,478	34	0.315	0.33	69,000	1,000	15,500	14,500	425		6,000			473
2024-03-11	V	CVX	0.31	0.32	0.30	0.315	0.005	312,237	98	0.305	0.32	239,200	13,750	17,500	7,000	16		33,000			1,278
2024-03-08	V	CVX	0.32	0.32	0.31	0.315	-0.005	289,507	95	0.31	0.315	101,950	60,500	38,000	13,000	321	52,500	21,000			1,648
2024-03-07	V	CVX	0.32	0.33	0.315	0.32		61,091	45	0.315	0.32	24,525	3,000	6,000	8,500	40	500	4,500			12,621
2024-03-06	V	CVX	0.315	0.33	0.315	0.325	0.01	222,458	93	0.32	0.325	75,025	28,500	31,309	33,500	125		52,000			1,103
2024-03-05	V	CVX	0.32	0.32	0.31	0.32	-0.005	27,911	28	0.31	0.33	16,228	5,000		5,000			500			480
2024-03-04	V	CVX	0.335	0.335	0.31	0.325	-0.005	382,245	103	0.32	0.33	205,401	6,000	73,000	36,500	825		58,000			1,038
2024-03-01	V	CVX	0.33	0.34	0.325	0.33		180,201	47	0.33	0.34	57,710	16,000	56,000	30,000	650	2,000	16,500			960
2024-02-29	V	CVX	0.325	0.33	0.32	0.325		52,185	26	0.325	0.33	23,125	500	5,000	17,000	300		5,500			310
2024-02-28	V	CVX	0.325	0.33	0.32	0.325		81,860	33	0.325	0.33	31,000	5,000	30,500		25		14,000			593
2024-02-27	V	CVX	0.33	0.33	0.32	0.33		72,287	32	0.325	0.33	41,500	10,000	17,000			1,500	500			1,500
2024-02-26	V	CVX	0.33	0.335	0.325	0.33		133,127	58	0.325	0.33	104,005	7,500	500	3,000	400		16,000			306
2024-02-23	V	CVX	0.325	0.33	0.325	0.33	0.005	146,727	41	0.325	0.33	59,700	16,000	51,500	7,000	441		11,500			10
2024-02-22	V	CVX	0.345	0.345	0.315	0.325	-0.02	330,712	89	0.325	0.33	137,090	4,500	117,000	19,000	115		50,500			1,220
2024-02-21	V	CVX	0.36	0.36	0.335	0.34	-0.015	200,491	75	0.34	0.345	122,928	9,000	26,500	5,000	485		34,812			854
2024-02-20	V	CVX	0.34	0.355	0.34	0.355	0.01	138,355	77	0.345	0.355	68,664	10,000	1,000	30,000	76	1,000	25,000			1,053
2024-02-16	V	CVX	0.345	0.35	0.34	0.34		201,454	49	0.335	0.35	130,500	16,500	13,500	23,000		500	16,500			477
2024-02-15	V	CVX	0.36	0.36	0.335	0.34	-0.015	386,693	67	0.33	0.345	237,533	42,000	5,000	30,500	25	20,000	51,000			211
2024-02-14	V	CVX	0.35	0.355	0.35	0.355	0.005	113,679	27	0.35	0.36	79,000		30,000				4,000			219
2024-02-13	V	CVX	0.35	0.355	0.35	0.355	0.005	170,265	43	0.35	0.355	82,500	25,000	45,000	7,500			8,500			1,208
2024-02-12	V	CVX	0.355	0.36	0.35	0.355	0.005	199,686	60	0.35	0.355	112,428	9,000	16,500	1,500	50	18,000	39,000			1,578
2024-02-09	V	CVX	0.345	0.36	0.345	0.35	0.005	169,901	58	0.35	0.36	55,259	1,500	48,000	5,500	182	1,500	56,000			755		500
2024-02-08	V	CVX	0.345	0.35	0.33	0.345	0.005	219,425	57	0.345	0.35	110,500	8,000	18,500	25,500	13		41,000			14,808		500
2024-02-07	V	CVX	0.355	0.37	0.34	0.34	-0.015	409,802	111	0.34	0.36	154,052	14,300	45,000	20,000	100	121,000	51,500			1,236
2024-02-06	V	CVX	0.325	0.36	0.325	0.355	0.03	960,790	206	0.35	0.36	652,770	44,500	22,500	83,000	1,588	18,500	129,000			1,342		500
2024-02-05	V	CVX	0.325	0.33	0.315	0.315	-0.005	304,290	65	0.30	0.325	176,332	2,500	3,000	9,500	55	1,000	41,500			58,290		1,000
2024-02-02	V	CVX	0.32	0.325	0.315	0.315	-0.01	44,000	29	0.305	0.325	30,090	8,000			9		4,500			1,217
2024-02-01	V	CVX	0.30	0.33	0.30	0.325	0.03	470,666	127	0.305	0.325	263,729	7,000	21,000	34,500		1,500	140,000			1,707
2024-01-31	V	CVX	0.29	0.30	0.29	0.295		105,728	28	0.295	0.30	86,500	6,000	3,000	5,500			4,000			550
2024-01-30	V	CVX	0.30	0.30	0.29	0.295	-0.005	231,109	46	0.29	0.30	108,000	2,500	97,500	6,000			16,500			587
2024-01-29	V	CVX	0.305	0.31	0.30	0.30	-0.005	94,801	24	0.30	0.31	78,100		2,000	10,000			3,500			656