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
2025-05-09	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
2025-04-17	V	LIFT	1.90	1.90	1.68	1.78	0.10	153,431	193	1.72	1.85	119,129	1,200		7,200		600	7,700			3,635
2025-04-16	V	LIFT	1.81	1.81	1.62	1.68	-0.02	45,287	119	1.68	1.72	25,932	2,700	4,898	5,100		1,300	4,200			1,058
2025-04-15	V	LIFT	1.78	1.81	1.70	1.70	-0.05	62,171	108	1.70	1.91	34,216	300		7,000	5	100	9,500			7,208
2025-04-14	V	LIFT	1.88	1.88	1.75	1.75	-0.10	17,874	45	1.75	1.78	16,670			100		100	700			214
2025-04-11	V	LIFT	2.01	2.05	1.84	1.84	-0.19	74,823	140	1.80	1.95	44,911	500	4,200	11,500	173	800	8,700			3,339
2025-04-10	V	LIFT	2.05	2.05	1.93	2.02	-0.02	62,090	52	2.02	2.05	25,650	2,400	12,509	3,300		12,400	4,500			1,110
2025-04-09	V	LIFT	2.01	2.08	1.87	2.07	0.08	32,901	63	2.03	2.85	11,212	300	12,600	4,400			827			3,337
2025-04-08	V	LIFT	1.97	2.05	1.86	2.01	0.02	44,987	90	2.01	2.06	24,225	500	6,100	3,700		800	9,200			361
2025-04-07	V	LIFT	2.04	2.04	1.80	2.01	-0.04	165,785	282	2.01	2.15	80,173	1,400	31,700	27,600	50		17,200			6,592
2025-04-04	V	LIFT	1.85	2.05	1.67	2.05	0.04	105,448	207	2.01	2.05	55,750	200	24,300	16,600	50		3,800			4,547
2025-04-03	V	LIFT	2.29	2.29	2.01	2.05	-0.15	34,602	59	2.01	2.16	21,501	200	5,000	2,100		200	3,900			1,301
2025-04-02	V	LIFT	2.17	2.25	2.16	2.25	0.09	4,213	21	2.16	2.34	3,310	320				100				277
2025-04-01	V	LIFT	2.18	2.20	2.10	2.16	-0.12	8,640	17	2.15	2.42	2,100		100	1,800						4,632
2025-03-31	V	LIFT	2.19	2.54	2.00	2.26	0.03	95,831	212	2.05	2.28	40,677	5,000	9,000	8,400	4,300	800	3,700			5,257		100
2025-03-28	V	LIFT	2.11	2.23	2.11	2.23	0.11	3,560	14	2.20	2.49	3,230		11				100			209
2025-03-27	V	LIFT	2.28	2.29	1.94	2.15	-0.05	44,086	116	2.11	2.49	19,350	3,600		6,600	200	2,400	5,900			5,434
2025-03-26	V	LIFT	2.10	2.20	2.10	2.20	-0.01	10,232	32	2.10	2.23	6,900	1,000		600		600	700			148
2025-03-25	V	LIFT	2.44	2.44	2.10	2.21	0.01	20,266	55	2.21	2.49	8,431		3,000	4,800	100	400	3,200			115			50
2025-03-24	V	LIFT	2.25	2.41	2.20	2.21	-0.04	6,663	18	2.20	2.49	3,900			100		2,100	300			62
2025-03-21	V	LIFT	2.32	2.32	2.25	2.25	-0.05	11,743	30	2.20	2.49	5,777		100	1,200		100	1,200			3,159
2025-03-20	V	LIFT	2.16	2.35	2.16	2.34	0.27	59,697	155	2.16	2.49	24,240	1,200	8,100	10,400		100	5,500			8,896
2025-03-19	V	LIFT	2.22	2.22	2.06	2.17	0.02	7,754	33	2.15	2.49	4,886			700	900		600			667
2025-03-18	V	LIFT	2.29	2.29	2.15	2.15	-0.10	13,862	46	2.15	2.25	8,866	800		1,100		1,600	1,000			441
2025-03-17	V	LIFT	2.25	2.31	2.17	2.28	0.08	27,292	62	2.17	2.30	22,250		100	300		100	681			2,401
2025-03-14	V	LIFT	2.15	2.23	2.14	2.20	-0.02	19,514	66	2.17	2.49	11,693	2,600		1,200		1,800	1,300			621
2025-03-13	V	LIFT	2.25	2.37	2.20	2.22	-0.03	21,597	73	2.13	2.22	14,594			3,600		300	2,400			602
2025-03-12	V	LIFT	2.43	2.43	2.25	2.25	-0.10	15,021	49	2.25	2.41	4,429		2,600	4,400		100	600			2,391
2025-03-11	V	LIFT	2.26	2.46	2.26	2.36	0.04	10,287	40	2.25	2.41	7,785	200	200	600			300			886
2025-03-10	V	LIFT	2.54	2.54	2.23	2.32	-0.43	27,925	104	2.28	2.32	16,380	1,600		3,300		800	2,800			2,356
2025-03-07	V	LIFT	2.60	2.75	2.50	2.75	0.25	29,474	57	2.49	2.75	15,700	4,200		4,500	2		1,900			3,099
2025-03-06	V	LIFT	2.54	2.56	2.48	2.50	-0.02	99,475	104	2.50	2.75	69,681	5,200		6,800		500	4,500			12,693
2025-03-05	V	LIFT	2.39	2.83	2.39	2.52	-0.04	55,052	89	2.40	2.75	34,812	200		13,100	200	400	3,800			2,054
2025-03-04	V	LIFT	2.32	2.63	2.32	2.56	-0.03	67,568	173	2.52	2.55	51,188		100	3,100		200	2,600			9,994
2025-03-03	V	LIFT	2.85	2.85	2.46	2.46	-0.21	20,975	69	2.07	2.55	10,050		3,200	3,000	53	200	600			3,612
2025-02-28	V	LIFT	2.52	2.76	2.48	2.67	0.09	211,743	314	2.56	2.70	102,860	13,700	19,600	12,100	1,000	32,900	15,200			2,078
2025-02-27	V	LIFT	2.57	2.67	2.46	2.58	0.13	99,991	180	2.40	2.65	64,333	400	8,700	7,400		600	11,800			5,857
2025-02-26	V	LIFT	2.42	2.50	2.26	2.44	0.08	37,315	85	2.25	2.75	25,900	400		5,300	1	1,400	1,700			2,413
2025-02-25	V	LIFT	2.63	2.74	2.35	2.36	-0.31	72,168	170	2.25	2.75	45,794	3,000	3,800	3,300	100	2,000	3,100			9,974
2025-02-24	V	LIFT	2.75	2.75	2.55	2.67		23,006	39	2.59	2.66	19,229			700		100	1,250			1,727
2025-02-21	V	LIFT	2.70	2.71	2.63	2.67	0.08	25,909	72	2.55	2.75	12,200	4,000	3,900	1,500	35	500	1,500			1,619
2025-02-20	V	LIFT	2.67	2.67	2.53	2.60	-0.08	14,419	50	2.55	2.70	7,650	900		2,800		600	1,100			1,214
2025-02-19	V	LIFT	2.54	2.71	2.42	2.68	0.10	106,116	96	2.60	2.71	91,376	2,400		3,400		800	5,000			1,841
2025-02-18	V	LIFT	2.75	2.75	2.58	2.58	-0.13	35,873	81	2.50	2.70	27,370	400	2,300	2,000		779	2,300			75			42
2025-02-14	V	LIFT	2.88	2.88	2.70	2.71		10,740	41	2.66	2.92	4,870			2,200		1,600	1,800			111
2025-02-13	V	LIFT	2.81	2.90	2.66	2.71	-0.20	25,308	68	2.71	2.91	15,337	100		3,800		100	3,800			1,187
2025-02-12	V	LIFT	2.94	2.94	2.81	2.86	-0.14	4,401	22	2.80	2.91	3,150			400	66	100	124			343