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
2024-05-16	V	EPF	0.395	0.40	0.395	0.395		50,000	12	0.395	0.40	50,000
2024-05-15	V	EPF	0.415	0.415	0.395	0.395	-0.005	12,500	4	0.395	0.41	10,500					1,000	1,000
2024-05-14	V	EPF	0.40	0.40	0.40	0.40		4,000	2	0.395	0.42	4,000
2024-05-13	V	EPF	0.395	0.41	0.395	0.40	0.01	76,700	27	0.395	0.40	61,500	500		5,000	124	7,500	2,000			1
2024-05-10	V	EPF	0.40	0.40	0.39	0.40		6,500	6	0.385	0.40	5,000		500	500			500
2024-05-09	V	EPF	0.425	0.44	0.40	0.40	-0.02	24,500	16	0.40	0.43	8,500		10,000	2,000			3,500			500
2024-05-08	V	EPF	0.45	0.45	0.42	0.42	0.02	314,020	37	0.42	0.43	262,010		35,000	9,500	10		7,500
2024-05-07	V	EPF	0.37	0.435	0.365	0.40	0.03	386,500	104	0.395	0.425	230,500	1,500	55,000	37,500		6,000	56,000
2024-05-06	V	EPF	0.385	0.385	0.36	0.36		12,500	9	0.36	0.385	1,000		500	6,500		1,000	3,500
2024-05-03	V	EPF	0.395	0.395	0.34	0.36	-0.01	52,001	28	0.355	0.375	21,500	1,500	7,500	6,000		5,500	10,000			1
2024-05-02	V	EPF	0.385	0.385	0.37	0.37		15,573	22	0.365	0.375	6,522	500		2,500	50		6,000
2024-05-01	V	EPF	0.37	0.375	0.36	0.37	-0.005	65,595	23	0.37	0.385	25,500		15,000	9,500		1,000	11,500			3,000
2024-04-30	V	EPF	0.375	0.375	0.36	0.375		72,750	16	0.36	0.375	69,000			500		1,000	1,500			400
2024-04-29	V	EPF	0.40	0.40	0.375	0.375	-0.01	9,500	6	0.365	0.375	3,500			2,000			4,000
2024-04-26	V	EPF	0.39	0.40	0.385	0.385		27,500	10	0.385	0.40	16,500	3,000		2,000			6,000
2024-04-25	V	EPF	0.385	0.385	0.385	0.385	0.005	500	1	0.37	0.385	500
2024-04-24	V	EPF	0.38	0.38	0.38	0.38	0.005	1,300	3	0.37	0.385	1,300
2024-04-23	V	EPF	0.43	0.43	0.375	0.375	-0.045	227,100	35	0.365	0.38	209,500			4,000			10,500			100
2024-04-22	V	EPF	0.415	0.42	0.415	0.42	0.02	50,800	9	0.41	0.43	30,500	5,000	15,000				300
2024-04-19	V	EPF	0.43	0.43	0.40	0.40	-0.015	84,500	23	0.40	0.42	78,000	2,000		1,500		500	2,500
2024-04-18	V	EPF	0.43	0.445	0.41	0.41	-0.025	58,000	24	0.42	0.435	26,000			5,500		8,000	18,000			500
2024-04-17	V	EPF	0.45	0.45	0.425	0.425	-0.015	24,500	8	0.42	0.435	18,000			2,000		500	4,000
2024-04-16	V	EPF	0.45	0.45	0.44	0.44	0.01	35,500	8	0.435	0.445	15,000		13,500	1,000			6,000
2024-04-15	V	EPF	0.45	0.45	0.41	0.43		53,000	23	0.42	0.43	30,000			7,000		2,000	14,000
2024-04-12	V	EPF	0.45	0.45	0.38	0.43	-0.02	213,439	68	0.425	0.44	143,510	5,000	10,500	6,000	429	7,000	37,000			4,000
2024-04-11	V	EPF	0.44	0.45	0.435	0.45	0.02	66,500	13	0.44	0.45	66,000					500
2024-04-10	V	EPF	0.44	0.44	0.43	0.43	-0.005	10,500	3	0.425	0.44	10,500
2024-04-09	V	EPF	0.42	0.435	0.42	0.435	0.015	83,500	16	0.425	0.44	64,000			2,000		3,000	4,000			10,500
2024-04-08	V	EPF	0.43	0.43	0.42	0.42		13,695	4	0.415	0.425	13,695
2024-04-05	V	EPF	0.41	0.42	0.405	0.42	0.015	83,000	17	0.42	0.43	71,000			1,000		4,000	7,000
2024-04-04	V	EPF	0.395	0.405	0.395	0.405	0.015	63,000	11	0.405	0.41	26,000			3,000			7,000			27,000
2024-04-03	V	EPF	0.395	0.395	0.385	0.385	-0.02	5,631	4	0.385	0.40	2,631			3,000
2024-04-02	V	EPF	0.38	0.42	0.38	0.39	0.02	51,000	11	0.385	0.40	39,500					500				10,000
2024-04-01	V	EPF	0.395	0.395	0.37	0.37		19,949	12	0.37	0.385	18,525		1,000							316
2024-03-28	V	EPF	0.36	0.39	0.36	0.37	-0.02	109,316	33	0.375	0.405	68,000		16,500	6,000		4,000	9,500			5,000
2024-03-27	V	EPF	0.39	0.41	0.385	0.385	-0.025	153,500	19	0.385	0.395	128,000		13,000	5,500			5,000			2,000
2024-03-26	V	EPF	0.40	0.415	0.40	0.415	-0.01	30,500	12	0.41	0.42	25,000		500	2,000		2,000	1,000
2024-03-25	V	EPF	0.44	0.44	0.42	0.425	-0.005	6,750	9	0.41	0.42	3,000		500	2,500			500
2024-03-22	V	EPF	0.43	0.435	0.425	0.43	-0.005	41,300	14	0.425	0.435	38,300		3,000
2024-03-21	V	EPF	0.435	0.435	0.435	0.435	0.02	500	1	0.425	0.44	500
2024-03-20	V	EPF	0.435	0.435	0.415	0.415	-0.015	14,300	8	0.415	0.42	14,000									300
2024-03-19	V	EPF	0.43	0.43	0.43	0.43		137,100	8	0.43	0.435	137,000									100
2024-03-18	V	EPF	0.445	0.445	0.43	0.43	0.01	26,965	10	0.43	0.435	20,500			6,000						465
2024-03-15	V	EPF	0.405	0.425	0.405	0.42	0.02	24,555	11	0.42	0.43	21,714	500								2,341
2024-03-14	V	EPF	0.41	0.41	0.40	0.40	-0.015	36,755	17	0.405	0.42	34,750			500			1,500
2024-03-13	V	EPF	0.435	0.435	0.385	0.415	-0.005	62,503	25	0.41	0.425	55,219		3,000				1,000			3,040
2024-03-12	V	EPF	0.44	0.44	0.42	0.42	-0.02	19,000	13	0.425	0.44	13,500			2,500		500	2,500
2024-03-11	V	EPF	0.45	0.45	0.43	0.43	-0.01	5,241	5	0.43	0.44	1,500			3,000						356
2024-03-08	V	EPF	0.45	0.45	0.44	0.44	-0.01	6,500	5	0.43	0.45	6,000						500
2024-03-07	V	EPF	0.46	0.46	0.44	0.44	-0.01	21,006	10	0.44	0.45	11,500			1,000			8,500
2024-03-06	V	EPF	0.45	0.455	0.44	0.45		70,164	26	0.44	0.45	51,500			4,500		2,000	12,000			14
2024-03-05	V	EPF	0.45	0.45	0.45	0.45		1,176	4	0.44	0.45	1,000									176
2024-03-04	V	EPF	0.445	0.45	0.44	0.44		128,531	18	0.44	0.45	111,000	2,000		2,000			9,500			4,031
2024-03-01	V	EPF	0.44	0.45	0.425	0.44	0.015	144,463	40	0.435	0.45	93,000			8,000	4,500	5,000	16,863			12,000
2024-02-29	V	EPF	0.42	0.435	0.42	0.425	-0.005	12,725	7	0.425	0.44	12,225			500
2024-02-28	V	EPF	0.435	0.44	0.43	0.43		2,890	5	0.42	0.44	2,500									390
2024-02-27	V	EPF	0.435	0.435	0.425	0.43		143,283	19	0.425	0.45	140,096						500			1,337
2024-02-26	V	EPF	0.44	0.44	0.42	0.43	-0.005	49,018	22	0.42	0.44	30,000		7,000	2,000			4,000
2024-02-23	V	EPF	0.44	0.44	0.435	0.435	0.025	63,000	16	0.43	0.45	46,500					1,000				4,000
2024-02-22	V	EPF	0.425	0.425	0.41	0.42		103,839	30	0.42	0.43	50,500	15,000	9,000	11,500		8,500	8,500			200		500
2024-02-21	V	EPF	0.435	0.435	0.42	0.42	-0.01	64,098	10	0.42	0.44	60,089									4,009
2024-02-20	V	EPF	0.44	0.44	0.43	0.43	0.005	15,591	10	0.43	0.44	1,591	500		4,500		1,000	4,000			4,000