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
2023-03-21	V	LMR	0.025	0.03	0.025	0.03		956,932	38	0.025	0.03	290,000	50,000	113,025	350,000	14		101,000			52,643
2023-03-20	V	LMR	0.03	0.03	0.025	0.025	-0.005	272,547	29	0.025	0.03	150,301	28,001	10,000	59,000			25,000			65
2023-03-17	V	LMR	0.025	0.03	0.025	0.03		166,005	16	0.025	0.03	62,400		20,000	53,000	3		30,000			554
2023-03-16	V	LMR	0.03	0.03	0.025	0.03		667,882	22	0.025	0.03	387,000	4,000	65,000	103,000						108,682
2023-03-15	V	LMR	0.03	0.03	0.025	0.03		357,458	23	0.025	0.03	35,000	8,000		73,000	427		230,000			10,831
2023-03-14	V	LMR	0.03	0.03	0.025	0.03		1,400,300	43	0.025	0.03	932,055	219,000	38,400	130,000	943	1,000	77,000			1,402
2023-03-13	V	LMR	0.03	0.03	0.025	0.025		918,982	43	0.025	0.03	42,550	91,000	140,000	356,000	2,266		36,000			250,818
2023-03-10	V	LMR	0.03	0.03	0.025	0.025		439,312	33	0.025	0.03	76,000	82,000	172,000	101,000	441		6,000			1,156
2023-03-09	V	LMR	0.03	0.03	0.025	0.03		414,751	25	0.025	0.03	33,115	27,000		24,000			27,000			302,411
2023-03-08	V	LMR	0.03	0.03	0.03	0.03		830,538	30	0.025	0.03	501,000	298,750	29,000							607
2023-03-07	V	LMR	0.03	0.035	0.03	0.03		2,193,735	64	0.025	0.03	1,134,234	482,000	303,000	109,000	80,501	20,000	62,000			625
2023-03-06	V	LMR	0.03	0.035	0.03	0.035	0.005	6,879,795	152	0.03	0.035	4,771,383	651,001	422,000	424,000	33,000	2,000	570,000			5,506
2023-03-03	V	LMR	0.03	0.03	0.03	0.03		1,183,455	42	0.025	0.03	868,984	95,000		160,000	132	51,000				7,756
2023-03-02	V	LMR	0.03	0.03	0.025	0.03		527,767	44	0.025	0.03	131,147	7,000	20,000		5,000	16,000	18,000			330,100
2023-03-01	V	LMR	0.03	0.03	0.025	0.03		420,676	27	0.025	0.03	233,334	22,544	50,000	38,000	295	51,000	24,000			503
2023-02-28	V	LMR	0.03	0.03	0.025	0.025	-0.005	1,080,085	38	0.025	0.03	705,935	157,000	100,000	57,000		20,000	40,000
2023-02-27	V	LMR	0.035	0.035	0.03	0.035	0.005	360,958	41	0.03	0.035	130,253	38,000	120,000	69,000	500		1,000			1,800
2023-02-24	V	LMR	0.035	0.035	0.025	0.035		1,343,229	85	0.03	0.035	636,328	331,000	26,010	167,000	533	50,000	130,000			2,318
2023-02-23	V	LMR	0.03	0.035	0.03	0.035	0.01	2,085,291	97	0.03	0.035	621,512	510,002	13,000	566,000	50,000	15,000	306,000			1,254
2023-02-22	V	LMR	0.03	0.03	0.025	0.03		1,098,702	58	0.025	0.03	232,000	13,000	14,000	670,000	515		167,000			1,187
2023-02-21	V	LMR	0.03	0.03	0.03	0.03		454,690	33	0.025	0.03	42,250		1,000	304,000	700		103,000			2,060
2023-02-17	V	LMR	0.03	0.03	0.03	0.03		199,752	19	0.025	0.03	53,520	41,000	20,000	40,000			42,000			3,232
2023-02-16	V	LMR	0.03	0.03	0.025	0.03		296,694	32	0.025	0.03	186,250	76,250	28,000	5,000						694
2023-02-15	V	LMR	0.03	0.03	0.025	0.03		164,526	32	0.025	0.03	98,009	43,045	20,000	1,000						2,136
2023-02-14	V	LMR	0.03	0.03	0.03	0.03		58,605	11	0.025	0.03	58,000	201
2023-02-13	V	LMR	0.03	0.03	0.03	0.03		388,243	22	0.025	0.03	287,600	96,334		4,000						8
2023-02-10	V	LMR	0.03	0.03	0.025	0.03		1,055,862	37	0.025	0.03	766,100	170,000	110,000	1,000			6,000			942
2023-02-09	V	LMR	0.03	0.03	0.025	0.03		630,944	38	0.025	0.03	315,000	10,000	279,000	4,000	1,524	10,000	10,000			1,020
2023-02-08	V	LMR	0.03	0.03	0.03	0.03	0.005	203,928	34	0.025	0.03	117,050		65,000	2,000			17,000			2,253
2023-02-07	V	LMR	0.03	0.03	0.025	0.03		364,191	27	0.025	0.03	148,306		31,000	180,000			3,000			1,000
2023-02-06	V	LMR	0.03	0.03	0.025	0.03		1,438,350	41	0.025	0.03	316,200	804,000	66,000	14,000	25	200,000	16,000			21,150
2023-02-03	V	LMR	0.025	0.03	0.025	0.03		128,111	27	0.025	0.03	108,500	59	1,000		1,006		13,000			2,975
2023-02-02	V	LMR	0.03	0.03	0.025	0.03		763,431	44	0.025	0.03	724,000	7,000	10,000	18,000	500					1,810
2023-02-01	V	LMR	0.03	0.03	0.025	0.03		374,083	23	0.025	0.03	369,265	9		2,000						2,808
2023-01-31	V	LMR	0.025	0.03	0.025	0.03		369,404	42	0.025	0.03	219,589	58,000		39,000	650	8,000	39,000			2,220
2023-01-30	V	LMR	0.03	0.03	0.025	0.03		745,454	52	0.025	0.03	172,590	1,955	3,000	408,000		3,000	150,000			6,271
2023-01-27	V	LMR	0.03	0.03	0.03	0.03		243,001	27	0.025	0.03	69,681	8,000		85,000			80,000			20
2023-01-26	V	LMR	0.025	0.03	0.025	0.03		572,234	56	0.025	0.035	41,910	7,010	63,000	237,000	600		220,000			1,335
2023-01-25	V	LMR	0.03	0.03	0.03	0.03	0.005	481,091	54	0.025	0.03	183,383	56,600	35,000	156,000	900		47,000			1,723
2023-01-24	V	LMR	0.035	0.035	0.025	0.03		797,744	73	0.025	0.03	153,500	164,000	1,000	212,000		20,000	239,000			6,688
2023-01-23	V	LMR	0.03	0.035	0.03	0.035		803,241	66	0.03	0.035	273,750	244,000	72,000	182,000			19,000			11,691
2023-01-20	V	LMR	0.03	0.035	0.03	0.035		124,146	26	0.03	0.035	54,000	15,000	10,000	22,000	500		20,000			1,875
2023-01-19	V	LMR	0.035	0.035	0.03	0.035		1,463,494	66	0.03	0.035	1,249,500	189,000		11,000			11,000			1,581
2023-01-18	V	LMR	0.035	0.035	0.03	0.035		2,842,759	137	0.03	0.035	1,958,384	497,000	86,000	38,000	1,133	92,000	163,000			5,585
2023-01-17	V	LMR	0.035	0.035	0.03	0.035		537,405	32	0.03	0.035	202,003	5,500	34,000	292,000			2,000			852
2023-01-16	V	LMR	0.035	0.035	0.03	0.035	0.005	236,753	27	0.03	0.035	155,568	34,000	10,000	20,000	130		15,000			1,311
2023-01-13	V	LMR	0.035	0.035	0.03	0.03	-0.005	612,097	71	0.03	0.035	319,607	40,000	18,000	12,000	500		99,000			121,523
2023-01-12	V	LMR	0.035	0.035	0.03	0.035	0.005	985,940	82	0.03	0.035	566,741	347,000		20,000	504		1,000			50,380
2023-01-11	V	LMR	0.03	0.035	0.025	0.03	0.005	4,830,302	134	0.03	0.035	4,012,458	429,000	294,000	45,000	669	30,000	11,000			6,366
2023-01-10	V	LMR	0.03	0.03	0.025	0.025		500,291	27	0.025	0.03	265,601	178,000	32,000		24,000					30
2023-01-09	V	LMR	0.03	0.03	0.025	0.025		578,463	22	0.025	0.03	510,537	22,000		8,000	35,053		2,000			873
2023-01-06	V	LMR	0.025	0.03	0.025	0.025		64,433	22	0.025	0.03	46,170	27	8,000	6,000			2,000			586
2023-01-05	V	LMR	0.03	0.03	0.025	0.025		181,444	19	0.025	0.03	170,400		2,000	7,000			1,000			654
2023-01-04	V	LMR	0.025	0.03	0.025	0.03		547,886	28	0.025	0.03	522,285	150	4,000	12,000			6,000			2,951
2023-01-03	V	LMR	0.03	0.03	0.025	0.03	0.005	1,874,405	43	0.025	0.03	494,041	59,000	75,000	667,000	43,000		536,000			364
2022-12-30	V	LMR	0.03	0.03	0.025	0.025	-0.005	40,432	14	0.025	0.03	31,100		6,000		16		1,000			867
2022-12-29	V	LMR	0.03	0.03	0.025	0.025	-0.005	289,961	24	0.025	0.03	135,000	78,000	33,000		12,900		29,000			1,261
2022-12-28	V	LMR	0.03	0.03	0.025	0.03	0.005	314,001	17	0.025	0.03	273,750	37,000		1,000			1,000			371
2022-12-23	V	LMR	0.025	0.03	0.025	0.03		1,253,604	40	0.025	0.03	1,161,500	13,000	6,000	58,000	1,233		10,000			1,002