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
2024-04-24	T	III	2.47	2.47	2.36	2.38	-0.09	5,257	16	2.33	2.47	2,024		3,100				100			33
2024-04-23	T	III	2.35	2.51	2.35	2.48	0.10	20,890	45	2.42	2.51	8,500		9,300			500	2,500			58
2024-04-22	T	III	2.47	2.47	2.35	2.38	-0.10	24,040	55	2.35	2.45	13,237		4,900				4,400			1,502
2024-04-19	T	III	2.52	2.55	2.43	2.48	-0.04	84,726	112	2.47	2.55	50,700	200	21,700		300	200	6,700			4,725
2024-04-18	T	III	2.45	2.57	2.44	2.52	0.16	78,112	138	2.50	2.54	30,060	2,100	25,100		1,200	1,300	15,900			2,052
2024-04-17	T	III	2.41	2.51	2.33	2.36	-0.08	91,928	130	2.33	2.70	42,247	1,400	29,400		900	200	17,000			605
2024-04-16	T	III	2.45	2.45	2.33	2.45	-0.04	93,129	138	2.38	2.49	48,065	1,100	28,800		2,700	1,600	10,300			464
2024-04-15	T	III	2.51	2.54	2.46	2.49	-0.01	25,859	54	2.45	2.50	14,413	2,600	5,500		165	300	1,200			1,679
2024-04-12	T	III	2.51	2.69	2.48	2.50	0.01	262,954	295	2.47	2.50	140,743	9,201	70,200		698	600	14,587			10,605
2024-04-11	T	III	2.51	2.54	2.48	2.49	0.01	157,871	93	2.48	2.50	88,600	27,700	17,200		98	6,800	4,100			11,920
2024-04-10	T	III	2.48	2.52	2.44	2.48	0.02	60,168	60	2.47	2.50	38,302	1,400	15,700				3,701			465
2024-04-09	T	III	2.51	2.54	2.43	2.45	-0.05	187,327	181	2.43	2.51	78,267	3,700	41,100		175	4,600	28,200			22,087
2024-04-08	T	III	2.40	2.50	2.34	2.50	0.20	306,946	355	2.41	2.53	204,837	31,500	41,400	200	557	3,400	20,300			2,541
2024-04-05	T	III	2.38	2.38	2.27	2.30	-0.04	676,309	174	2.30	2.38	615,890	25,500	10,500		300	2,600	15,400			1,053
2024-04-04	T	III	2.22	2.40	2.21	2.34	0.16	323,588	377	2.33	2.43	251,147	8,000	29,100		68	8,300	14,400			11,135
2024-04-03	T	III	2.18	2.23	2.17	2.18	0.01	492,682	333	2.18	2.23	397,846	22,000	29,800	15,600	300	1,200	23,600			1,126
2024-04-02	T	III	2.17	2.20	2.17	2.17	-0.01	116,225	135	2.15	2.20	75,862	21,700	6,200	3,000	6,800		2,000			445
2024-04-01	T	III	2.17	2.20	2.05	2.18	0.03	711,975	138	2.15	2.20	661,963	3,900	39,011		300	1,600	2,700			1,861
2024-03-28	T	III	2.15	2.18	2.13	2.15		566,161	341	2.13	2.19	494,910	17,400	6,000		50	12,600	8,700			10,325
2024-03-27	T	III	2.13	2.19	2.13	2.15	0.02	114,784	87	2.14	2.19	104,301	200	5,000				4,500			482
2024-03-26	T	III	2.14	2.18	2.09	2.13	-0.01	23,300	30	2.06	2.20	18,600		1,700		100	200	2,600			100
2024-03-25	T	III	2.14	2.18	2.10	2.14	-0.02	27,745	40	2.11	2.20	20,665	500	1,300			400	4,700			180
2024-03-22	T	III	2.11	2.19	2.11	2.17	0.06	49,614	102	2.11	2.24	19,164	200	19,519			3,600	6,400			630
2024-03-21	T	III	2.19	2.25	2.11	2.11	-0.09	226,504	103	2.10	2.24	193,201	1,300	23,403		300		3,300			3,900
2024-03-20	T	III	2.20	2.20	2.16	2.20		11,957	26	2.15	2.20	10,500		800				500			155
2024-03-19	T	III	2.23	2.25	2.18	2.21	-0.04	14,900	34	2.18	2.25	10,700		700				3,500
2024-03-18	T	III	2.23	2.36	2.23	2.25	0.03	49,029	94	2.22	2.25	30,819	600	8,100				6,350			2,360
2024-03-15	T	III	2.25	2.25	2.17	2.22	0.02	145,050	65	2.12	2.25	131,700	100	8,700				3,600			590
2024-03-14	T	III	2.18	2.22	2.16	2.20	0.04	114,772	29	2.16	2.23	111,800	700	600				1,100			572
2024-03-13	T	III	2.20	2.23	2.15	2.16	-0.01	423,987	114	2.16	2.23	369,500	3,700	37,100			300	9,200			2,334
2024-03-12	T	III	2.20	2.21	2.17	2.17	-0.02	10,900	9	2.11	2.23	600		8,700				1,600
2024-03-11	T	III	2.18	2.20	2.18	2.19	-0.01	51,625	32	2.17	2.23	46,771	300					4,300			200
2024-03-08	T	III	2.19	2.21	2.19	2.20	0.02	7,295	23	2.18	2.20	2,600	2,100				300	1,000			213
2024-03-07	T	III	2.21	2.21	2.18	2.18	-0.02	555,803	67	2.11	2.19	14,800	1,000	2,000		300	100	501,800			29,102
2024-03-06	T	III	2.16	2.22	2.16	2.22	0.06	12,871	25	2.18	2.19	4,720		4,400				1,700			450
2024-03-05	T	III	2.16	2.22	2.15	2.16	-0.05	15,622	49	2.15	2.24	2,971	201	5,900			100	4,500			1,600
2024-03-04	T	III	2.21	2.23	2.15	2.21		83,172	207	2.15	2.23	77,011	402	300		410		3,700			1,248
2024-03-01	T	III	2.16	2.25	2.16	2.18	0.005	99,729	157	2.15	2.22	42,900	15,700	16,500		359	2,400	8,000			2,350
2024-02-29	T	III	2.20	2.20	2.16	2.175	-0.015	18,076	34	2.15	2.20	12,600		2,950		8		2,000			518
2024-02-28	T	III	2.18	2.21	2.11	2.19	0.01	3,645	21	2.03	2.21	2,171					100	1,200			74
2024-02-27	T	III	2.16	2.19	2.16	2.18	0.02	16,122	30	2.15	2.19	3,918		10,000				1,700			434
2024-02-26	T	III	2.20	2.20	2.16	2.16	-0.05	40,000	36	2.16	2.25	34,600		700				4,200			200
2024-02-23	T	III	2.22	2.22	2.17	2.17	-0.07	14,650	23	2.17	2.21	7,100	200	2,100				5,000			230
2024-02-22	T	III	2.25	2.25	2.22	2.22	-0.01	19,974	16	2.22	2.25	18,460		500				1,000
2024-02-21	T	III	2.25	2.25	2.21	2.23	-0.02	14,334	20	2.22	2.23	13,735						500			98
2024-02-20	T	III	2.22	2.25	2.21	2.25	0.02	38,120	33	2.22	2.25	27,700	700					9,600			120
2024-02-16	T	III	2.29	2.29	2.23	2.23	-0.06	28,799	50	2.21	2.29	16,152	2,500	1,500				1,900			5,415
2024-02-15	T	III	2.28	2.32	2.28	2.30	0.05	4,705	24	2.21	2.30	3,505	200				100	700			200
2024-02-14	T	III	2.25	2.29	2.25	2.29	0.02	991	7	2.26	2.29	100				50		800			25
2024-02-13	T	III	2.37	2.37	2.21	2.27	-0.05	30,613	43	2.27	2.29	14,199		12,130				3,600			601
2024-02-12	T	III	2.22	2.35	2.22	2.32	-0.02	5,953	19	2.25	2.42	1,300		3,200				1,100			325
2024-02-09	T	III	2.41	2.41	2.33	2.34	-0.08	12,028	48	2.34	2.42	8,578	100				100	2,900			213
2024-02-08	T	III	2.46	2.48	2.37	2.42	0.01	11,045	58	2.31	2.46	4,402		3,800		400		2,200			240
2024-02-07	T	III	2.26	2.43	2.22	2.40	0.04	48,146	84	2.26	2.45	19,445	700	15,400				11,800			710
2024-02-06	T	III	2.38	2.47	2.35	2.35	0.01	17,287	48	2.35	2.45	5,161		4,400				7,000			726
2024-02-05	T	III	2.26	2.34	2.25	2.34	0.09	15,087	25	2.26	2.41	4,057		5,830				5,000			200
2024-02-02	T	III	2.27	2.27	2.23	2.25	-0.07	3,927	17	2.25	2.39	881		200				2,600			101
2024-02-01	T	III	2.31	2.35	2.27	2.31	-0.03	7,300	18	2.23	2.41	6,000	100	400				700			100
2024-01-31	T	III	2.35	2.36	2.25	2.34	-0.06	10,359	24	2.28	2.45	4,501		4,000				1,600			203
2024-01-30	T	III	2.40	2.40	2.32	2.37	-0.07	4,380	8	2.31	2.39	3,100		500				700			80
2024-01-29	T	III	2.42	2.44	2.40	2.44	0.02	4,900	8	2.41	2.44	3,100		1,600				200
2024-01-26	T	III	2.42	2.46	2.42	2.42		5,550	7	2.42	2.44	4,650						900
2024-01-25	T	III	2.45	2.45	2.41	2.43	-0.03	61,336	49	2.42	2.50	46,385		14,000				900			20