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
2024-04-18	T	FOOD	0.31	0.325	0.31	0.32	-0.015	53,322	72	0.31	0.325	3,180	7,000	4,000	14,000	810	500	21,500			1,512
2024-04-17	T	FOOD	0.335	0.345	0.30	0.345	0.01	357,801	198	0.305	0.35	127,404	34,046	99,500	40,500	450		41,500			10,565
2024-04-16	T	FOOD	0.325	0.35	0.325	0.34	0.02	634,156	384	0.33	0.35	233,944	40,800	220,010	37,500	2,097	18,500	69,500			8,974
2024-04-15	T	FOOD	0.295	0.32	0.295	0.305	-0.005	141,358	183	0.305	0.315	36,896	8,010	63,500	3,000	1,020		24,000			3,379
2024-04-12	T	FOOD	0.31	0.34	0.31	0.31	0.005	421,675	278	0.31	0.325	286,247	16,592	26,150	18,500	1,568	3,500	59,500			5,095
2024-04-11	T	FOOD	0.295	0.31	0.295	0.305	0.005	129,977	148	0.30	0.305	50,573	4,000	8,000	8,000	564	2,500	52,500			3,184
2024-04-10	T	FOOD	0.285	0.31	0.285	0.30	0.01	96,705	123	0.29	0.305	44,389	14,000	10,500	12,500	650	2,000	8,000			3,799
2024-04-09	T	FOOD	0.285	0.30	0.285	0.29	0.005	68,200	106	0.29	0.30	18,373	5,500	6,500	12,500	943		20,620			2,992
2024-04-08	T	FOOD	0.265	0.335	0.265	0.285	0.005	254,894	266	0.28	0.30	189,291	2,500	5,500	16,500	1,434	500	29,000			4,035
2024-04-05	T	FOOD	0.28	0.285	0.27	0.28		45,317	139	0.265	0.285	21,791	3,050	1,000	1,000	896	8,500	3,000			3,341
2024-04-04	T	FOOD	0.27	0.28	0.26	0.28	0.02	162,323	186	0.275	0.28	64,161	15,500	5,000	6,500	962	9,500	50,500			5,980
2024-04-03	T	FOOD	0.255	0.27	0.255	0.26	-0.01	42,684	100	0.26	0.27	5,769	3,774	7,000	6,500	2,016		13,000			3,203
2024-04-02	T	FOOD	0.26	0.27	0.26	0.26	-0.01	75,353	138	0.26	0.27	41,294	500	11,000	4,500	337	2,500	7,000			6,684
2024-04-01	T	FOOD	0.255	0.27	0.255	0.255		133,079	161	0.255	0.27	60,673	2,500	18,500	14,000	1,213		29,000			4,783
2024-03-28	T	FOOD	0.265	0.265	0.255	0.255	0.005	69,258	107	0.255	0.265	9,020	13,700	17,000	14,000	1,446		10,000			2,759
2024-03-27	T	FOOD	0.255	0.265	0.25	0.25	-0.005	31,563	81	0.25	0.265	7,096	500	2,000	7,500	800		8,500			4,686
2024-03-26	T	FOOD	0.255	0.265	0.25	0.26		68,559	106	0.25	0.265	8,187	6,500		5,000	1,081	2,500	40,500			3,492
2024-03-25	T	FOOD	0.25	0.265	0.25	0.26	-0.005	152,051	179	0.255	0.265	31,218	1,000	15,000	9,000	955	2,500	82,000			8,252
2024-03-22	T	FOOD	0.255	0.265	0.255	0.265	0.005	44,446	94	0.25	0.265	16,556	500	1,500	5,500	777		15,500			3,730
2024-03-21	T	FOOD	0.255	0.265	0.255	0.26	0.005	35,511	79	0.255	0.26	8,009	500	1,500	1,000	510		21,000			2,440
2024-03-20	T	FOOD	0.26	0.265	0.255	0.265	0.005	91,638	123	0.25	0.265	47,323	4,506	1,000	5,000	1,983		26,500			3,576
2024-03-19	T	FOOD	0.255	0.27	0.255	0.26		96,461	108	0.255	0.265	58,927		1,500	9,000	1,257	500	6,000			17,278
2024-03-18	T	FOOD	0.255	0.27	0.255	0.255	-0.005	115,437	173	0.25	0.265	43,866	3,000	12,000	22,000	1,746		25,000			3,889
2024-03-15	T	FOOD	0.26	0.26	0.25	0.25		62,746	95	0.25	0.26	6,167	6,500	11,000	12,000	1,290		22,000			2,781
2024-03-14	T	FOOD	0.25	0.25	0.245	0.25		37,997	80	0.25	0.26	9,909		7,000	13,000	100		3,500			2,806
2024-03-13	T	FOOD	0.255	0.26	0.245	0.25		90,339	116	0.25	0.26	15,902	1,000	33,000	14,000	1,007		20,010			3,180
2024-03-12	T	FOOD	0.245	0.25	0.245	0.25		150,678	126	0.25	0.26	56,673	18,000	378	16,500	1,593	16,500	24,000			14,842
2024-03-11	T	FOOD	0.245	0.25	0.245	0.245	-0.01	70,478	140	0.245	0.26	24,268	3,000	22,500	1,000	1,674		12,500			2,794
2024-03-08	T	FOOD	0.24	0.255	0.235	0.25	-0.005	195,255	220	0.24	0.26	100,634	5,000	37,000	18,000	1,338	1,000	11,500			15,997
2024-03-07	T	FOOD	0.25	0.255	0.25	0.255	0.005	32,597	81	0.25	0.255	25,688		500	500	400	1,500				2,375
2024-03-06	T	FOOD	0.255	0.26	0.25	0.255		34,449	108	0.25	0.26	9,820	2,000	1,000	2,500	781		14,500			2,324
2024-03-05	T	FOOD	0.25	0.255	0.24	0.255	0.01	66,062	134	0.24	0.26	10,817	3,500	27,000	6,500	385	500	10,976			3,025
2024-03-04	T	FOOD	0.255	0.27	0.245	0.25		249,405	283	0.25	0.26	125,412	23,500	45,500	14,500	1,254	3,000	22,500			7,879
2024-03-01	T	FOOD	0.25	0.255	0.245	0.25	-0.01	68,569	166	0.25	0.26	20,855		26,250	5,000	1,976		5,500			4,715
2024-02-29	T	FOOD	0.25	0.26	0.25	0.25	-0.005	37,477	110	0.25	0.27	8,266	3,500	7,000	6,000	1,227		3,500			4,422
2024-02-28	T	FOOD	0.255	0.26	0.25	0.25	-0.01	41,920	110	0.25	0.27	22,522	2,000	1,500	2,000	659	3,000	4,000			3,618
2024-02-27	T	FOOD	0.255	0.27	0.255	0.255	0.005	139,765	117	0.25	0.27	88,670	8,000	16,000	7,000	800	4,500	9,000			3,868
2024-02-26	T	FOOD	0.25	0.26	0.25	0.25	-0.005	107,280	197	0.25	0.26	53,748	2,000	1,500	9,000	2,970	1,500	26,500			7,844
2024-02-23	T	FOOD	0.26	0.26	0.25	0.25	-0.005	34,450	104	0.25	0.26	17,711		4,000		2,680	1,000	3,500			4,887
2024-02-22	T	FOOD	0.265	0.265	0.255	0.255	-0.005	50,624	107	0.255	0.26	19,848	1,000	8,500	2,000	409		13,500			3,640
2024-02-21	T	FOOD	0.27	0.27	0.26	0.26	-0.005	33,175	80	0.26	0.265	11,597		10,500	2,000	550	1,000	2,000			4,072
2024-02-20	T	FOOD	0.26	0.27	0.26	0.265	-0.005	40,465	131	0.265	0.27	9,161		5,500	3,500	315		10,500			7,980
2024-02-16	T	FOOD	0.26	0.27	0.255	0.27	0.005	149,049	157	0.26	0.27	99,562	8,000	3,500	6,000	199	6,500	18,500			3,882
2024-02-15	T	FOOD	0.25	0.27	0.24	0.265	0.025	121,636	160	0.26	0.265	29,566	4,500	6,500	14,500	16,277		39,000			9,874
2024-02-14	T	FOOD	0.24	0.255	0.24	0.25	0.01	25,769	96	0.24	0.265	5,874	3,000	1,500	6,500	553		4,000			3,247
2024-02-13	T	FOOD	0.25	0.255	0.24	0.255	0.005	58,574	129	0.24	0.265	31,160	7,500	2,500	4,500	695		6,500			2,240
2024-02-12	T	FOOD	0.265	0.265	0.25	0.25		87,725	156	0.25	0.26	43,407	2,500	8,000	8,500	1,271		17,000			3,401
2024-02-09	T	FOOD	0.25	0.26	0.25	0.25		60,950	123	0.25	0.26	7,126	2,500	21,000	13,500	840		4,094			9,756
2024-02-08	T	FOOD	0.25	0.26	0.25	0.255	0.005	48,680	126	0.25	0.255	17,590	1,000	12,500	3,000	1,571		6,500			5,452
2024-02-07	T	FOOD	0.265	0.265	0.25	0.25	-0.005	49,941	96	0.25	0.27	26,750	500		500	846		6,000			14,209
2024-02-06	T	FOOD	0.26	0.27	0.25	0.26	-0.005	167,722	174	0.255	0.27	131,197	3,500	5,000	11,000	1,282		5,000			5,826
2024-02-05	T	FOOD	0.275	0.275	0.26	0.26	-0.005	70,169	155	0.26	0.28	23,481	4,500	15,000	5,500	954		9,500			7,080		500
2024-02-02	T	FOOD	0.26	0.275	0.26	0.265		41,487	117	0.265	0.29	13,742	500	2,767	10,500	1,184	500	1,000			9,897
2024-02-01	T	FOOD	0.27	0.28	0.26	0.265	-0.01	113,850	153	0.26	0.275	47,455	2,500	31,000		743	16,500	8,500			4,903
2024-01-31	T	FOOD	0.275	0.29	0.275	0.275		21,690	85	0.275	0.30	11,781	1,000	500	3,000	190		500			4,016
2024-01-30	T	FOOD	0.29	0.29	0.275	0.275	-0.015	43,699	123	0.275	0.29	16,679	4,000	500		1,976	1,000	14,000			3,065
2024-01-29	T	FOOD	0.285	0.30	0.28	0.285	-0.005	267,624	135	0.285	0.29	187,552	12,500	23,500	11,500	565	500	26,500			3,194		500
2024-01-26	T	FOOD	0.285	0.295	0.285	0.285	-0.005	88,841	124	0.28	0.31	24,859	7,000	39,500	3,000	658		6,000			5,804
2024-01-25	T	FOOD	0.29	0.295	0.28	0.29	-0.005	31,005	119	0.29	0.31	19,175			1,500	2,135		1,500			4,281
2024-01-24	T	FOOD	0.29	0.30	0.29	0.29	-0.01	40,672	105	0.29	0.30	12,401	2,000	500	11,500	671		1,500			10,119
2024-01-23	T	FOOD	0.30	0.305	0.30	0.30		48,635	111	0.30	0.31	26,816	1,500	8,000	1,000	683		5,000			3,271
2024-01-22	T	FOOD	0.32	0.32	0.30	0.30	-0.015	74,540	162	0.30	0.31	30,732	7,000	13,000	4,500	1,052		10,500			2,971