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
2025-07-18	V	LIFT	2.34	2.52	2.33	2.38	-0.04	13,432	46	2.34	2.55	5,600			2,500			3,400			1,229		500
2025-07-17	V	LIFT	2.36	2.50	2.35	2.42	0.05	27,646	44	2.30	2.55	23,780			100	40	200	1,900			703		800
2025-07-16	V	LIFT	2.40	2.40	2.35	2.37	-0.05	3,682	24	2.35	2.37	1,902					200	800			605
2025-07-15	V	LIFT	2.46	2.57	2.33	2.33	-0.19	33,601	94	2.25	2.43	19,150	500		3,400			5,377			2,962		2,100
2025-07-14	V	LIFT	2.55	2.59	2.40	2.52	0.01	88,728	135	2.45	2.52	56,514	500		11,800	600	900	3,000			9,852		4,900
2025-07-11	V	LIFT	2.58	2.60	2.40	2.51	0.19	114,810	294	2.50	2.55	41,086	3,500	2,900	28,900	279	6,800	14,500			8,889		3,200
2025-07-10	V	LIFT	2.53	2.53	2.03	2.32	-0.17	373,382	789	2.40	2.60	156,251	15,780	11,400	81,500	1,224	15,100	53,600			30,898		5,000
2025-07-09	V	LIFT	2.41	2.57	2.39	2.49	0.09	48,394	116	2.45	2.60	29,154	2,400		4,800	35	600	6,300			4,116		600
2025-07-08	V	LIFT	2.30	2.41	2.30	2.40	0.12	13,335	43	2.32	2.42	7,100	300		500		100	600			4,528
2025-07-07	V	LIFT	2.50	2.87	2.25	2.25	-0.20	225,836	407	2.25	2.42	122,979	6,600	7,400	40,300	500	12,300	19,200			7,716		8,000
2025-07-04	V	LIFT	2.51	2.51	2.33	2.45	-0.16	27,117	98	2.45	2.47	16,060	1,054		4,000			1,600			3,331		500
2025-07-03	V	LIFT	2.57	3.20	2.36	2.62	0.17	487,248	1,098	2.43	2.90	259,507	12,000	700	88,300	3,619	6,500	58,225			37,376		12,100
2025-07-02	V	LIFT	2.26	2.53	2.22	2.40	0.42	289,429	511	2.40	2.45	186,719	21,700	6,500	20,800	93	10,900	26,800			12,859		500
2025-06-30	V	LIFT	2.05	2.05	1.90	1.98	-0.02	119,963	150	1.98	2.02	88,650	1,600	45	2,800		1,700	4,000			20,513
2025-06-27	V	LIFT	2.19	2.29	1.96	2.00	-0.06	360,291	726	1.96	2.18	151,546	60,600	4,900	36,700	4,019	14,300	31,400			44,969		8,300
2025-06-26	V	LIFT	1.87	2.18	1.87	2.18	0.43	134,797	344	2.10	2.20	71,540	2,900		16,100	100	1,800	12,600			22,953		1,500
2025-06-25	V	LIFT	1.56	1.91	1.56	1.75	0.22	66,869	275	1.75	1.84	23,916	2,700		9,400	300	3,400	11,900			12,221		300
2025-06-24	V	LIFT	1.54	1.65	1.52	1.52	-0.05	26,916	98	1.50	1.55	9,430	1,700		2,300		700	5,000			3,485		4,100
2025-06-23	V	LIFT	1.58	1.60	1.50	1.57	0.17	51,261	131	1.57	2.35	30,157	380		8,900	5	100	4,400			6,319		600
2025-06-20	V	LIFT	1.70	1.70	1.35	1.40	-0.28	30,237	101	1.35	1.65	16,701	100		2,200	300	3,200	1,900			3,682		1,000
2025-06-19	V	LIFT	1.56	1.77	1.56	1.68	0.05	14,349	71	1.74	1.79	7,300			1,900	1,073	300	1,200			2,575
2025-06-18	V	LIFT	1.66	1.74	1.60	1.64	-0.11	127,338	200	1.60	1.66	83,192	500		12,300		4,200	6,900			19,593
2025-06-17	V	LIFT	1.70	1.80	1.70	1.75	-0.03	16,860	56	1.70	1.77	7,768			600		700	100			4,812
2025-06-16	V	LIFT	1.78	1.82	1.70	1.78	0.03	34,847	65	1.77	1.82	25,500	1,000		2,100		300	4,200			441		1,100
2025-06-13	V	LIFT	1.78	1.78	1.70	1.75	0.02	1,598	14	1.69	1.75	1,320			100						77
2025-06-12	V	LIFT	1.60	1.78	1.60	1.76	0.17	19,903	74	1.72	1.79	10,339	200		1,000		1,300	2,400			3,884		500
2025-06-11	V	LIFT	1.55	1.59	1.54	1.59	0.02	10,137	23	1.54	1.60	5,600	400		2,800			100			126		1,000
2025-06-10	V	LIFT	1.55	1.57	1.54	1.57	0.03	19,194	28	1.54	1.60	10,411			4,800		100	3,800			83
2025-06-09	V	LIFT	1.59	1.60	1.48	1.60	0.06	34,007	89	1.55	1.60	19,829	1,400		4,300	5	200	5,800			970		800
2025-06-06	V	LIFT	1.49	1.59	1.46	1.55	0.05	96,198	125	1.48	1.55	57,750	2,700		11,700		1,500	16,300			2,541		3,400
2025-06-05	V	LIFT	1.44	1.52	1.44	1.50	0.07	17,769	53	1.45	1.60	8,850			800			5,200			2,718
2025-06-04	V	LIFT	1.50	1.50	1.40	1.45	-0.04	123,358	193	1.40	1.46	66,047	9,100	10,000	15,300		3,200	8,000			4,604
2025-06-03	V	LIFT	1.53	1.53	1.48	1.49	-0.03	21,808	77	1.48	1.49	14,030			2,500		100	2,500			2,570
2025-06-02	V	LIFT	1.49	1.53	1.47	1.52	0.05	38,438	83	1.50	1.54	26,792	700		4,000		100	1,700			2,346		2,600
2025-05-30	V	LIFT	1.50	1.54	1.46	1.47	-0.03	50,420	150	1.47	1.54	28,920	1,500	100	7,000		1,400	7,200			2,350		700
2025-05-29	V	LIFT	1.51	1.53	1.42	1.50	-0.04	65,357	140	1.50	1.56	41,642	2,500		5,800		2,200	6,100			4,415
2025-05-28	V	LIFT	1.51	1.54	1.51	1.54	0.01	1,019,103	89	1.51	1.54	12,370	1,000,000		2,100			1,400			332		2,700
2025-05-27	V	LIFT	1.58	1.58	1.51	1.54	-0.02	11,470	68	1.51	1.55	5,300	1,100		2,600		600	1,100			470		100
2025-05-26	V	LIFT	1.55	1.56	1.49	1.51	-0.03	6,376	46	1.45	1.51	476			700			100			4,900
2025-05-23	V	LIFT	1.59	1.59	1.49	1.54	-0.06	41,789	176	1.52	1.60	19,808	400	200	9,700	300	4,400	4,800			2,077
2025-05-22	V	LIFT	1.60	1.62	1.55	1.60	-0.01	32,603	89	1.59	1.62	15,020	300		8,200		300	6,700			580		1,300
2025-05-21	V	LIFT	1.70	1.70	1.61	1.61	-0.10	28,044	57	1.60	1.70	9,305	3,000	3,800	1,300	100	6,300	2,100			1,110
2025-05-20	V	LIFT	1.78	1.78	1.70	1.71	-0.01	3,925	22	1.70	1.74	2,265	200		200			800			301
2025-05-16	V	LIFT	1.72	1.72	1.70	1.72	-0.01	20,500	26	1.70	1.72	20,000						400
2025-05-15	V	LIFT	1.76	1.78	1.73	1.73	-0.05	12,023	29	1.72	1.75	9,730		300	600			1,200			143
2025-05-14	V	LIFT	1.80	1.80	1.78	1.78	-0.02	3,286	19	1.76	1.79	2,100			300		100	500			120
2025-05-13	V	LIFT	1.75	1.81	1.75	1.81	0.07	3,509	24	1.78	1.83	1,635		100	1,000						674
2025-05-12	V	LIFT	1.79	1.79	1.74	1.76	-0.04	25,095	91	1.74	1.78	7,557	3,300		5,100		2,500	6,500			97
2025-05-09	V	LIFT	1.85	1.85	1.78	1.80	-0.06	31,847	76	1.79	1.83	12,519	400	4,145	8,400			2,800			1,183		1,400
2025-05-08	V	LIFT	1.87	1.88	1.79	1.88	-0.02	25,928	84	1.85	1.94	17,756	300	700	2,300		600	2,400			1,865
2025-05-07	V	LIFT	1.96	1.96	1.85	1.90	0.01	12,922	54	1.90	1.94	6,200	900		1,600		700	1,100			2,081
2025-05-06	V	LIFT	1.86	1.89	1.83	1.87	0.01	6,157	20	1.87	1.93	2,500			1,900			400			57		1,300
2025-05-05	V	LIFT	1.90	1.90	1.85	1.86	-0.04	2,075	15	1.86	1.93	1,650			100			100			195
2025-05-02	V	LIFT	1.85	1.94	1.80	1.90	0.03	8,092	24	1.88	1.94	6,000			300						1,467
2025-05-01	V	LIFT	1.88	1.93	1.85	1.87	-0.03	92,262	111	1.85	1.97	73,453	1,000		3,500		4,300	4,900			2,409		800
2025-04-30	V	LIFT	1.85	1.91	1.84	1.90	0.05	39,684	89	1.88	1.90	22,850	1,400	1,700	5,300		1,200	5,300			233
2025-04-29	V	LIFT	1.92	1.94	1.83	1.90	-0.02	21,739	40	1.88	1.92	13,800		5,000	1,100			1,400			343
2025-04-28	V	LIFT	1.96	1.96	1.90	1.92	-0.04	33,185	83	1.92	1.93	11,980	3,400	100	3,900		3,500	3,000			5,145
2025-04-25	V	LIFT	1.92	1.97	1.92	1.96	0.03	18,718	25	1.94	1.96	10,618		6,000	600		300	1,200
2025-04-24	V	LIFT	1.89	1.96	1.89	1.93	0.05	37,302	40	1.90	1.94	31,627	400		2,600	10	1,400	1,200			65
2025-04-23	V	LIFT	1.86	1.90	1.86	1.88	-0.05	9,715	26	1.87	1.90	2,800		803	5,200			600			312
2025-04-22	V	LIFT	1.75	1.98	1.75	1.97	0.24	96,650	166	1.89	2.00	48,500	1,900	12,200	11,100		700	9,550			12,590
2025-04-21	V	LIFT	1.78	1.79	1.73	1.73	0.01	6,000	24	1.72	1.79	4,650			200		100	200			831