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
2024-05-17	V	ODV	3.04	3.18	2.89	3.08	0.05	397,739	716	3.05	3.10	167,814	63,300	16,800	1,300	7,890	95,200	20,300			12,156			100
2024-05-16	V	ODV	3.04	3.15	2.99	3.03	0.01	59,691	394	2.85	3.08	32,356	2,500	2,100	1,000	228	833	500			17,594			1,100
2024-05-15	V	ODV	2.99	3.08	2.96	3.02	-0.01	43,575	288	2.98	3.03	24,566	2,200	3,400	900		4,300	2,900			1,809
2024-05-14	V	ODV	3.14	3.15	2.93	3.03	-0.02	322,620	1,360	2.92	3.06	205,198	10,000	16,600	700	700	41,100	44,741			1,841			900
2024-05-13	V	ODV	2.81	3.15	2.81	3.05	0.25	201,251	974	2.86	3.05	164,698	10,600	1,200	200	1,071	12,815	5,400			3,635			700
2024-05-10	V	ODV	2.60	2.81	2.52	2.80	0.26	182,910	1,110	2.75	2.99	126,671	7,900	19,500	1,500	213	6,600	837			13,002			300
2024-05-09	V	ODV	2.47	2.55	2.37	2.54	0.21	97,723	628	2.46	2.55	60,771	6,300	1,000	900	350	3,500	5,443			16,030			900
2024-05-08	V	ODV	2.43	2.43	2.32	2.34	-0.06	89,191	515	2.30	2.40	56,467	3,500	3,900	1,900	2,900	5,000	5,011			3,801			2,200
2024-05-07	V	ODV	2.53	2.53	2.38	2.40	-0.10	194,336	824	2.39	2.52	150,254	7,800	10,300	1,000	850	6,400	1,633			13,597			400
2024-05-06	V	ODV	2.50	2.57	2.49	2.50	-0.05	186,659	497	2.49	2.60	159,626	2,400	3,900	1,400	516	2,100	924			2,990			400
2024-05-03	V	ODV	2.67	2.67	2.51	2.55	-0.10	110,393	383	2.52	2.60	81,262	8,425	3,500	1,300	342	1,300	2,400			5,070			323
2024-05-02	V	ODV	2.82	2.82	2.58	2.65	-0.16	181,720	743	2.60	2.70	121,948	9,400	29,300	500	844	5,600	1,501			10,337			900
2024-05-01	V	ODV	2.87	2.90	2.80	2.81	-0.06	36,225	178	2.81	2.82	19,337	5,900	5,800	400	170	200	2,300			268			100
2024-04-30	V	ODV	3.08	3.08	2.85	2.92	-0.17	41,631	314	2.85	3.02	33,742	1,500	1,900	700	66	200	1,000			2,221			200
2024-04-29	V	ODV	2.84	3.09	2.84	3.09	0.22	53,553	423	2.96	3.19	35,757	2,700	5,700	200	50	1,000	3,758			3,257			100
2024-04-26	V	ODV	2.90	2.90	2.80	2.87	0.035	37,810	308	2.83	3.30	25,451	1,300	6,000	800	82	1,000	2,113			805
2024-04-25	V	ODV	2.85	2.88	2.80	2.835	-0.015	39,994	269	2.75	3.40	30,538	1,800	3,800	300	176	700	400			1,280
2024-04-24	V	ODV	2.92	2.93	2.75	2.85	-0.07	37,853	140	2.72	2.89	29,956	1,100	2,500	200			1,491			1,631			50
2024-04-23	V	ODV	2.93	2.93	2.85	2.93	0.01	32,730	290	2.85	3.40	24,954	1,800	1,800	400		1,200	1,370			914
2024-04-22	V	ODV	3.01	3.01	2.87	2.92	-0.14	28,402	113	2.90	3.30	22,400	500	2,000	200	100	900	101			1,551			100
2024-04-19	V	ODV	3.04	3.13	2.96	3.06	-0.04	30,813	230	3.01	3.40	15,510	4,200	4,300	1,400	120	100	1,100			3,783			100
2024-04-18	V	ODV	3.10	3.16	3.00	3.10	-0.06	130,702	382	3.00	3.40	79,471	3,400	34,900	300		2,500	2,768			3,576			100
2024-04-17	V	ODV	2.90	3.16	2.88	3.16	0.22	107,939	281	3.08	3.38	54,471	3,133	19,300	100	172	26,000	600			1,124
2024-04-16	V	ODV	3.00	3.04	2.83	2.94	-0.20	136,477	438	2.87	3.30	112,832	3,300	7,200	600	12	1,000	1,002			3,643			266
2024-04-15	V	ODV	3.20	3.22	3.13	3.14	-0.13	23,230	114	3.00	3.25	11,495	833	8,600	500	14		100			1,472
2024-04-12	V	ODV	3.32	3.48	3.20	3.27	-0.03	69,996	249	3.20	3.28	41,445	1,400	9,000	700	133	700	2,400			12,087
2024-04-11	V	ODV	3.08	3.30	3.02	3.30	0.20	46,653	185	3.26	3.50	25,777	4,400	3,027	400		4,500	700			1,900			200
2024-04-10	V	ODV	3.07	3.12	3.06	3.10	0.03	22,767	106	3.06	3.23	15,701	600	3,400	500		500	301			1,415
2024-04-09	V	ODV	3.24	3.35	3.05	3.07	-0.20	47,050	225	3.06	3.33	25,750	1,700	12,700	100	329	1,000	566			3,665			287
2024-04-08	V	ODV	3.50	3.51	3.16	3.27	-0.21	65,538	202	3.15	3.50	42,419	1,900	1,400	600	113	10,900	4,113			2,806
2024-04-05	V	ODV	3.29	3.48	3.16	3.41	0.21	148,270	380	3.37	3.50	105,133	5,400	8,300	700	69	203	1,700			15,215			100
2024-04-04	V	ODV	3.35	3.39	3.16	3.18	-0.04	76,072	267	3.15	3.24	38,858	22,200	4,699	1,100	160	3,300	1,600			1,551			244
2024-04-03	V	ODV	2.86	3.39	2.80	3.28	0.40	92,020	389	2.91	3.32	67,181	3,300	11,000	500	400	2,211	1,800			2,504		200	2,110
2024-04-02	V	ODV	3.00	3.00	2.88	2.88		47,952	120	2.85	3.00	29,436	3,200	12,450		511	800	100			870		100	200
2024-04-01	V	ODV	2.83	3.06	2.83	2.88	-0.01	54,966	134	2.87	3.26	51,357	700	470			100	101			1,738
2024-03-28	V	ODV	3.00	3.19	2.89	2.89	-0.04	75,516	425	2.88	3.26	43,464	5,400	6,100	1,600	668	5,200	6,200			4,636			1,950
2024-03-27	V	ODV	3.01	3.13	2.92	2.93	-0.01	58,016	354	2.88	3.08	45,389	2,500	900	200	600	2,000	3,482			400			34
2024-03-26	V	ODV	3.00	3.00	2.87	2.94	-0.05	5,746	40	2.88	3.04	2,400	1,200		100			700			1,096
2024-03-25	V	ODV	3.10	3.19	2.87	2.88	-0.22	177,224	236	2.87	3.20	128,119	2,600	300	500	70	39,518	1,101			3,116			200
2024-03-22	V	ODV	3.08	3.13	3.07	3.10	-0.02	14,468	79	3.00	3.27	11,250	800	1,010							626			100
2024-03-21	V	ODV	3.10	3.17	3.00	3.12	0.05	79,315	422	3.06	3.27	34,920	3,400	6,700	1,100	581	3,000	3,101			23,836			1,800
2024-03-20	V	ODV	2.90	3.08	2.90	3.07	0.17	17,980	107	2.96	3.27	11,250	3,000	1,100	300	100	300	600			630			200
2024-03-19	V	ODV	2.92	2.99	2.81	2.90	-0.12	47,087	181	2.87	2.95	39,656	1,300	3,400	200	300	700	600			249			286
2024-03-18	V	ODV	3.00	3.15	2.89	3.02	-0.07	91,921	385	2.90	3.15	43,359	2,400	17,142	700	200	11,400	10,200			4,686			400
2024-03-15	V	ODV	3.18	3.19	2.84	3.09	-0.29	298,357	770	3.03	3.10	197,625	9,600	34,000	2,100	2,000	31,600	13,200			5,562			450
2024-03-14	V	ODV	3.27	3.44	3.22	3.38	-0.01	64,354	214	3.20	3.40	24,295	4,300	7,900	300	100	6,300	6,900			2,584			200
2024-03-13	V	ODV	3.46	3.46	3.14	3.39	0.09	37,513	184	3.07	3.45	14,430	1,000	4,700	600	300	11,200	900			1,861
2024-03-12	V	ODV	3.39	3.49	3.22	3.30	-0.08	11,421	78	3.29	3.49	6,606	1,100	100		100	1,400	1,200			603			56
2024-03-11	V	ODV	3.24	3.49	3.20	3.38	0.24	40,619	238	3.14	3.50	24,498	2,400	3,000		300	2,500	401			6,468			373
2024-03-08	V	ODV	3.00	3.14	3.00	3.14	0.10	13,985	71	2.96	3.24	10,300	700	600		301	300	300			959			300
2024-03-07	V	ODV	3.07	3.13	3.02	3.06	0.06	25,382	107	3.00	3.14	18,209	1,700	3,000	1,100		200	16			980			133
2024-03-06	V	ODV	3.01	3.05	2.96	3.00	0.05	67,643	172	2.95	3.30	28,033	1,100	4,200		7,695	9,600	10,700			591			100
2024-03-05	V	ODV	3.01	3.03	2.83	2.95	0.01	32,430	90	2.90	3.14	17,448	925	10,400	1,000	100	500	200			1,025			290
2024-03-04	V	ODV	2.85	2.95	2.85	2.94	0.09	43,860	155	2.94	3.13	28,766	2,900	2,200		400	8,100	100			831			100
2024-03-01	V	ODV	2.74	2.90	2.65	2.90	0.22	18,612	107	2.76	2.90	12,574	2,300	1,300	400	608	700	200			330			100
2024-02-29	V	ODV	2.69	2.73	2.67	2.68	-0.07	83,577	510	2.68	2.73	69,364	200	6,200	800	240	2,700	2,442			800
2024-02-28	V	ODV	2.70	2.75	2.61	2.75	0.05	69,160	310	2.68	2.75	63,493	1,000	100		100	600	700			2,952			100
2024-02-27	V	ODV	2.67	2.72	2.63	2.70	0.03	33,014	122	2.62	2.70	27,240	1,400	800	300	19	500	600			1,547			100
2024-02-26	V	ODV	2.61	2.67	2.54	2.67	0.07	19,718	95	2.53	4.37	15,630	1,900	400		105	100	213			912			100
2024-02-23	V	ODV	2.61	2.61	2.54	2.60		26,570	95	2.52	2.83	19,700	1,800	3,500	200	100	300	100			570			200
2024-02-22	V	ODV	2.62	2.86	2.58	2.60	-0.03	32,487	171	2.57	2.80	19,207	1,200	4,900	400	442	200	3,800			1,175			166
2024-02-21	V	ODV	2.89	2.89	2.55	2.73	-0.20	146,264	430	2.55	2.75	95,531	6,400	24,936	100	3,696	4,200	3,600			5,727			760