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
2025-06-11	V	DEX	0.36	0.36	0.345	0.345	-0.005	64,055	42	0.34	0.37	7,650	4,000	16,500	19,000			14,500			1,018		500
2025-06-10	V	DEX	0.355	0.36	0.34	0.36	0.005	103,836	35	0.345	0.37	58,200		11,500	26,500		500	7,000			135
2025-06-09	V	DEX	0.355	0.37	0.345	0.345	-0.02	162,115	53	0.345	0.375	29,060	1,000	67,500	37,500	200	500	21,500			2,201		1,000
2025-06-06	V	DEX	0.355	0.37	0.355	0.36		46,901	30	0.36	0.375	18,101	1,362	7,400	16,000			2,500			735
2025-06-05	V	DEX	0.37	0.37	0.34	0.36	0.005	103,957	51	0.355	0.375	52,310	3,602	7,333	18,000			11,000			766		10,500
2025-06-04	V	DEX	0.35	0.37	0.35	0.36	0.005	102,307	36	0.355	0.375	48,700		28,000	11,500			14,000			4
2025-06-03	V	DEX	0.36	0.385	0.35	0.355	-0.005	168,989	69	0.35	0.38	60,600	1,000	29,000	41,500		500	30,500			154		5,000
2025-06-02	V	DEX	0.36	0.36	0.34	0.36	0.005	86,450	49	0.35	0.36	19,860	596	25,500	25,000			14,200			884
2025-05-30	V	DEX	0.345	0.355	0.34	0.355	0.01	107,981	59	0.34	0.355	20,540	502	6,000	41,000	90	1,000	34,000			401		4,000
2025-05-29	V	DEX	0.345	0.345	0.345	0.345	0.005	9,376	12	0.335	0.36	1,000		1,000	3,500			3,000			462
2025-05-28	V	DEX	0.35	0.355	0.34	0.34	-0.015	49,919	31	0.335	0.39	17,800	518	1,000	16,000			13,500			301
2025-05-27	V	DEX	0.33	0.36	0.33	0.35		51,322	42	0.35	0.36	22,755	3,000		14,000			11,000			557
2025-05-26	V	DEX	0.36	0.39	0.345	0.345	-0.015	216,270	85	0.345	0.39	81,060	1,000	21,500	58,500		1,000	44,500			7,610
2025-05-23	V	DEX	0.335	0.36	0.33	0.36	0.02	157,714	53	0.34	0.39	109,820	3,144	500	23,000			17,500			521		3,000
2025-05-22	V	DEX	0.35	0.35	0.335	0.34		110,855	51	0.335	0.39	28,960	10,918	26,000	16,500			20,000			475		8,000
2025-05-21	V	DEX	0.34	0.355	0.34	0.34	0.005	88,105	47	0.34	0.35	11,003	2,000	4,500	31,000			34,500			416		4,000
2025-05-20	V	DEX	0.32	0.345	0.315	0.335	0.015	74,372	55	0.335	0.35	31,350	6,545	17,593	11,500	475		6,000			211
2025-05-16	V	DEX	0.335	0.345	0.32	0.32	-0.005	208,659	73	0.31	0.32	98,029	1,000	9,100	25,000		2,000	72,000			118
2025-05-15	V	DEX	0.325	0.34	0.30	0.34	0.01	162,648	72	0.32	0.34	54,397	1,500	7,648	59,000			34,000			973		5,000
2025-05-14	V	DEX	0.265	0.335	0.265	0.33	0.065	617,637	200	0.325	0.33	270,740	22,000	119,100	63,500	875	12,000	88,000			1,949		31,000
2025-05-13	V	DEX	0.29	0.29	0.265	0.265	-0.025	85,689	34	0.26	0.28	52,000	3,000	5,500	8,500			16,000			336
2025-05-12	V	DEX	0.265	0.29	0.26	0.29	0.04	427,823	149	0.275	0.29	284,867	8,000	11,100	40,500	400	19,500	53,000			10,327
2025-05-09	V	DEX	0.255	0.26	0.25	0.26	0.01	40,557	28	0.25	0.26	16,285	1,500	15,000	7,000			500			220
2025-05-08	V	DEX	0.25	0.25	0.245	0.245	0.015	20,580	18	0.225	0.26	5,000		8,500	3,500	2,500		975
2025-05-07	V	DEX	0.225	0.225	0.225	0.225	-0.005	10,366	11	0.225	0.275				2,000			7,000			335
2025-05-06	V	DEX	0.235	0.265	0.23	0.265	0.035	77,682	22	0.23	0.275	24,020	13,134	15,000	7,000			18,500
2025-05-05	V	DEX	0.255	0.255	0.23	0.23	-0.005	70,329	31	0.23	0.275	56,410	3,380		6,500		1,500	1,500			51
2025-05-02	V	DEX	0.235	0.255	0.235	0.235		28,210	14	0.235	0.275	13,500			3,500			10,500			20
2025-05-01	V	DEX	0.25	0.25	0.23	0.235		107,165	42	0.235	0.24	43,501	3,000		20,000			40,500			5
2025-04-30	V	DEX	0.235	0.25	0.23	0.23	0.005	17,195	13	0.23	0.285	5,500		5,000	5,000			1,500			195
2025-04-29	V	DEX	0.23	0.23	0.23	0.23	0.005	3,854	6	0.23	0.285			500	3,000			100
2025-04-28	V	DEX	0.24	0.25	0.225	0.225	-0.01	85,974	29	0.23	0.285	47,074		2,000	15,500			10,500			10,900
2025-04-25	V	DEX	0.225	0.26	0.225	0.24	-0.005	14,291	15	0.24	0.285	3,000		5,336	1,000		1,000	3,500			5
2025-04-24	V	DEX	0.235	0.245	0.22	0.245	0.005	57,100	14	0.22	0.26	53,500			2,500			1,000
2025-04-23	V	DEX	0.225	0.24	0.22	0.22	-0.005	120,061	19	0.22	0.23	106,355		1,000	4,000			6,500			2,006
2025-04-22	V	DEX	0.22	0.24	0.22	0.225	0.01	46,693	30	0.225	0.24	33,165			2,500		1,000	9,168			820
2025-04-21	V	DEX	0.225	0.26	0.19	0.215	-0.01	474,376	136	0.21	0.24	288,730	3,500	2,500	82,000		8,000	75,500			13,461
2025-04-17	V	DEX	0.23	0.255	0.23	0.24	0.015	27,254	19	0.24	0.25		180		12,500			13,000			1,181
2025-04-16	V	DEX	0.235	0.265	0.22	0.265	0.03	93,167	43	0.235	0.265	37,500	3,500		39,500		500	5,500			6,355
2025-04-15	V	DEX	0.225	0.24	0.21	0.235	0.015	208,233	77	0.21	0.235	129,500	300	15,057	38,500			23,500			966
2025-04-14	V	DEX	0.21	0.23	0.21	0.22	-0.005	88,727	47	0.205	0.23	31,500	6,665	23,500	16,500			16,000			453
2025-04-11	V	DEX	0.225	0.23	0.20	0.22	0.02	130,310	66	0.21	0.23	45,964	1,000	2,880	25,000		500	35,500			13,436
2025-04-10	V	DEX	0.215	0.225	0.20	0.21	0.01	142,515	61	0.20	0.24	92,668	1,000	7,691	29,000		500	11,500			156
2025-04-09	V	DEX	0.205	0.215	0.20	0.215	0.01	54,621	37	0.205	0.215	32,221	2,367		10,000		1,000	8,000			1,033
2025-04-08	V	DEX	0.235	0.235	0.205	0.205	-0.01	19,974	12	0.205	0.21	18,610	114					1,000			250
2025-04-07	V	DEX	0.23	0.23	0.215	0.215	-0.015	47,639	29	0.215	0.22	28,603	3,000		12,000			4,000
2025-04-04	V	DEX	0.245	0.245	0.23	0.23	-0.015	38,844	15	0.23	0.25	23,334			3,500			12,000			10
2025-04-03	V	DEX	0.245	0.26	0.245	0.245	-0.005	121,124	48	0.245	0.26	62,824	12,000		32,500			13,000			800
2025-04-02	V	DEX	0.26	0.265	0.245	0.245	-0.005	77,121	44	0.245	0.27	35,134	5,000	2,000	32,000			2,000			695
2025-04-01	V	DEX	0.235	0.26	0.23	0.25	0.02	141,607	68	0.22	0.27	44,164	28,000	250	54,500		1,000	12,500			1,143
2025-03-31	V	DEX	0.26	0.265	0.23	0.235	-0.005	89,336	50	0.23	0.27	60,567	4,000		16,500						8,155
2025-03-28	V	DEX	0.255	0.255	0.23	0.24		83,777	34	0.22	0.27	73,673			10,000						104
2025-03-27	V	DEX	0.255	0.255	0.235	0.235	-0.005	101,434	52	0.235	0.27	30,533	9,000	165	45,000			16,500			236
2025-03-26	V	DEX	0.27	0.27	0.235	0.24	-0.03	100,830	56	0.22	0.26	37,137	4,000	3,023	37,000		3,500	16,000			20
2025-03-25	V	DEX	0.25	0.28	0.245	0.255	0.01	193,366	63	0.245	0.265	79,973	11,000	662	45,000	252		52,000			4,104
2025-03-24	V	DEX	0.25	0.275	0.24	0.245	-0.005	152,645	52	0.245	0.275	91,813	13,000	458	41,000						6,152
2025-03-21	V	DEX	0.25	0.25	0.25	0.25	-0.01	13,283	19	0.23	0.27	1,505			10,500						1,252
2025-03-20	V	DEX	0.255	0.26	0.24	0.26		41,207	19	0.22	0.27	28,495	4,000	8,402				200			110
2025-03-19	V	DEX	0.275	0.275	0.245	0.26	-0.005	67,922	22	0.22	0.26	33,410	4,000		20,000		500				10,000
2025-03-18	V	DEX	0.27	0.28	0.255	0.265		84,078	30	0.23	0.275	69,053			14,000						825
2025-03-17	V	DEX	0.27	0.28	0.26	0.265	0.005	201,630	46	0.22	0.27	173,920		11,015	10,500			5,000			400
2025-03-14	V	DEX	0.215	0.26	0.215	0.26	0.03	146,009	31	0.225	0.265	138,155		232	7,500
2025-03-13	V	DEX	0.19	0.25	0.19	0.23	0.04	641,076	119	0.23	0.275	307,251	56,000	3,250	148,000			101,500			24,955