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	T-TSX	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
2024-05-07	T	DN	0.025	0.025	0.02	0.025	-0.005	3,304,512	151	0.02	0.025	337,455	2,073,000	52,000	83,000	122,860	46,000	363,000			167,076
2024-05-06	T	DN	0.025	0.03	0.025	0.03		568,520	115	0.02	0.03	317,433	24,342	19,000	7,000	796	112,000	78,001			6,462
2024-05-03	T	DN	0.025	0.03	0.025	0.03	0.005	872,483	84	0.025	0.03	405,807	16,000	16,000	133,000	302	91,000	204,000			5,669
2024-05-02	T	DN	0.025	0.03	0.025	0.025	-0.005	1,094,402	86	0.025	0.03	604,490	79,000	39,000	292,000	505	37,000	31,084			6,869
2024-05-01	T	DN	0.03	0.03	0.025	0.03		2,280,851	149	0.025	0.03	839,405	452,000	155,000	391,000	165,385	3,000	220,000			9,981			41,000
2024-04-30	T	DN	0.025	0.035	0.02	0.03	0.01	12,449,185	339	0.025	0.03	5,589,753	2,106,835	3,267,000	322,000	377,837	152,000	457,000			93,797			38,000
2024-04-29	T	DN	0.025	0.025	0.02	0.02	-0.005	1,023,454	118	0.02	0.025	506,786	231,095	40,000	48,000	410	102,000	44,897			37,289
2024-04-26	T	DN	0.025	0.025	0.0225	0.025	0.005	1,171,909	97	0.02	0.025	599,528	165,420	114,050	103,000	890	65,000	1			73,334
2024-04-25	T	DN	0.025	0.025	0.02	0.02	-0.005	769,817	83	0.02	0.025	166,750	257,000	3,000	24,000	555	301,000	223			15,627
2024-04-24	T	DN	0.025	0.025	0.02	0.02		3,285,584	136	0.02	0.025	416,984	796,373	1,003,000	67,000		325,000	328,001			288,737			60,000
2024-04-23	T	DN	0.025	0.025	0.02	0.025	0.005	1,670,498	141	0.02	0.025	645,094	168,150	8,000	153,000	81,007	397,000	112,001			79,841
2024-04-22	T	DN	0.02	0.025	0.02	0.02	-0.005	1,467,352	96	0.02	0.025	162,009	1,103,082	4,000	12,000	161,785		6,001			17,912
2024-04-19	T	DN	0.025	0.025	0.02	0.025		4,298,783	135	0.02	0.025	540,600	2,446,344	289,000	441,000	10,400	115,000	117,001			148,812			189,000
2024-04-18	T	DN	0.025	0.025	0.02	0.025		5,252,335	168	0.02	0.025	188,164	1,546,425	2,273,000	347,000	419,478	128,000	111,000			195,573
2024-04-17	T	DN	0.03	0.03	0.02	0.025	-0.005	10,706,653	304	0.02	0.025	2,264,846	5,490,500	864,000	539,000	258,209	159,000	906,001			61,854			160,000
2024-04-16	T	DN	0.035	0.035	0.03	0.03	-0.005	3,967,074	172	0.025	0.03	1,184,918	2,602,000	47,000	50,000	500	1,000	67,001			8,761
2024-04-15	T	DN	0.035	0.04	0.03	0.03	-0.005	583,792	114	0.03	0.04	317,480	58,300	1,060	77,000	700	13,000	106,835			5,398
2024-04-12	T	DN	0.035	0.04	0.03	0.035		1,639,397	135	0.03	0.04	597,556	608,000		30,000	4,530	22,000	369,001			6,770
2024-04-11	T	DN	0.035	0.04	0.03	0.035		435,410	93	0.03	0.035	250,203	36,889	50,000	10,000	3,153	10,000	69,000			4,171
2024-04-10	T	DN	0.04	0.04	0.035	0.04	0.005	407,884	106	0.035	0.04	97,786	66,661	3,000	17,000	40,725	64,000	104,333			10,635			900
2024-04-09	T	DN	0.045	0.045	0.035	0.035	-0.005	1,918,077	154	0.035	0.04	798,566	954,355	9,463	54,000	1,055	36,000	42,001			21,847
2024-04-08	T	DN	0.04	0.05	0.04	0.045	0.005	5,525,101	257	0.04	0.045	1,569,420	1,400,000	1,629,800	573,000	1,405	57,000	278,064			11,320
2024-04-05	T	DN	0.04	0.04	0.035	0.04	0.005	1,218,662	145	0.035	0.04	434,591	207,000	18,000	169,000	500	179,000	95,064			43,360			800
2024-04-04	T	DN	0.04	0.045	0.035	0.04		3,775,661	230	0.035	0.04	916,298	1,547,320	360,401	96,000	17,720	26,000	498,001			208,861			2,000
2024-04-03	T	DN	0.04	0.045	0.04	0.045		3,161,126	159	0.04	0.045	324,279	1,185,000	978,000	431,000	22,722	2,000	208,001			9,454
2024-04-02	T	DN	0.04	0.05	0.04	0.045		9,898,953	291	0.04	0.045	1,773,426	3,471,260	2,809,025	465,000	839,100	45,000	435,000			56,654			920
2024-04-01	T	DN	0.05	0.05	0.035	0.045	-0.005	6,849,451	373	0.04	0.045	2,204,220	2,508,849	348,000	1,229,000	52,804	36,000	380,045			12,838			64,000
2024-03-28	T	DN	0.05	0.07	0.045	0.055	0.015	15,130,063	723	0.05	0.055	4,824,438	4,200,663	2,332,601	2,501,000	23,962	109,000	917,833			200,278
2024-03-27	T	DN	0.045	0.045	0.035	0.04		11,965,014	337	0.035	0.04	1,359,539	5,135,000	3,783,250	469,000	7,900	20,000	321,056			654,855		50,000	10,000
2024-03-26	T	DN	0.05	0.05	0.04	0.045	-0.005	8,695,790	427	0.04	0.045	2,798,345	3,031,179	1,633,000	441,000	11,984	207,000	479,001			84,082			2,000
2024-03-25	T	DN	0.04	0.05	0.035	0.05	0.025	17,561,966	794	0.045	0.05	8,108,650	3,828,576	2,871,399	1,268,000	18,311	188,000	1,098,000			25,236			142,000
2024-03-22	T	DN	0.02	0.025	0.02	0.02		2,690,012	133	0.02	0.025	624,282	258,450	389,000	1,198,000	250		208,000			9,567
2024-03-21	T	DN	0.025	0.025	0.02	0.02		318,919	45	0.02	0.025	201,029	55,165	3,000		50		56,000			3,590
2024-03-20	T	DN	0.025	0.025	0.02	0.02		1,307,455	75	0.02	0.025	722,453	54,000	50,000	312,000		50,000	105,000			13,224
2024-03-19	T	DN	0.025	0.025	0.02	0.02		360,315	48	0.02	0.025	342,069					7,000	5,000			2,885			3,000
2024-03-18	T	DN	0.025	0.025	0.02	0.025	0.005	973,239	83	0.02	0.025	228,068	42,000	349,000	31,000	37,136	36,000	244,000			3,004
2024-03-15	T	DN	0.02	0.025	0.02	0.02		658,904	61	0.02	0.025	557,700		2,000			48,000	46,000			2,817
2024-03-14	T	DN	0.025	0.025	0.02	0.02		290,141	44	0.02	0.025	276,559		6,000		170	1,000	1,000			3,922
2024-03-13	T	DN	0.025	0.025	0.02	0.02	-0.005	926,387	67	0.02	0.025	262,351	83,000	326,000		4,021		238,000			2,837			8,000
2024-03-12	T	DN	0.025	0.025	0.02	0.025	0.005	753,610	49	0.02	0.025	257,122	18,000	32,000	3,000	550	38,000	401,000			2,584
2024-03-11	T	DN	0.025	0.025	0.02	0.025		953,124	76	0.02	0.025	161,495	561,000	135,000	23,000	51,833					6,105			12,000
2024-03-08	T	DN	0.03	0.03	0.02	0.025		3,651,623	66	0.02	0.025	141,606	2,605,000		10,000	350	37,000	853,000			1,082
2024-03-07	T	DN	0.025	0.03	0.025	0.025		643,531	51	0.025	0.03	333,000	299,000				5,000	1,000			3,935
2024-03-06	T	DN	0.025	0.03	0.025	0.025		1,037,449	65	0.025	0.03	660,147	107,000	50,000	151,000	164	50,000	14,000			3,443
2024-03-05	T	DN	0.03	0.03	0.025	0.025		545,411	98	0.025	0.03	310,932	142,000		16,000	700	16,000	52,000			3,157
2024-03-04	T	DN	0.02	0.03	0.02	0.03	0.01	16,317,734	249	0.025	0.03	8,717,165	3,977,000	879,000	468,000	323	128,000	2,070,000			3,857		70,000
2024-03-01	T	DN	0.02	0.025	0.02	0.025	0.005	139,996	79	0.02	0.025	85,141	10,000	8,000		819	18,000	10,000			6,017			5
2024-02-29	T	DN	0.025	0.025	0.02	0.02		398,392	66	0.02	0.025	216,450	42,000		26,000	445	67,000	41,000			3,884
2024-02-28	T	DN	0.025	0.025	0.02	0.02		248,947	34	0.02	0.025	143,070	37,000	15,535		700	30,000	18,000			2,570
2024-02-27	T	DN	0.02	0.025	0.02	0.02	-0.005	804,506	51	0.02	0.025	161,590	127,000	22,000	9,000	1,100	79,000	290,000			2,783			110,000
2024-02-26	T	DN	0.025	0.025	0.02	0.02	-0.0025	1,316,179	101	0.02	0.025	132,785	578,000	251,000	166,000			178,000			3,979
2024-02-23	T	DN	0.025	0.025	0.02	0.02		1,500,269	111	0.02	0.025	193,235	767,000	103,598	110,000	733	113,000	200,000			6,587			5,000
2024-02-22	T	DN	0.025	0.025	0.02	0.025		1,601,562	80	0.02	0.025	400,605	128,000	588,000	100,000	7,500	160,000	215,000			1,654
2024-02-21	T	DN	0.025	0.025	0.02	0.02	-0.005	151,418	26	0.02	0.025	1,000	35,000	25,000	15,000	700		53,000			501			20,000
2024-02-20	T	DN	0.025	0.025	0.02	0.025	0.005	721,897	85	0.02	0.025	199,570	147,000	28,000	180,000	40,000		121,000			3,455
2024-02-16	T	DN	0.02	0.025	0.02	0.025	0.005	49,534	35	0.02	0.025	1,081		5,000		1,780		32,500			2,060			5,000
2024-02-15	T	DN	0.015	0.025	0.015	0.025	0.005	715,968	61	0.02	0.025	399,431	39,000	15,000			1,000	236,000			2,259			20,000
2024-02-14	T	DN	0.025	0.025	0.015	0.02		1,158,579	115	0.015	0.02	848,057	76,000		40,000	503	4,000	181,000			3,374
2024-02-13	T	DN	0.025	0.025	0.02	0.02	-0.005	543,915	53	0.02	0.025	265,651	30,000					244,000			1,947
2024-02-12	T	DN	0.02	0.025	0.02	0.02		2,561,543	92	0.02	0.025	283,831	1,050,000	176,000	10,000	700	109,000	926,000			3,790
2024-02-09	T	DN	0.025	0.025	0.02	0.025	0.005	435,966	35	0.02	0.025	215,000	6,000	106,000	6,000	200	99,000				2,839
2024-02-08	T	DN	0.025	0.025	0.02	0.025		2,021,912	45	0.02	0.025	141,005	1,696,000	90,000	75,000	1,150		17,000			1,757