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
2024-04-25	T	PEA	0.35	0.36	0.35	0.35		199,488	118	0.35	0.36	128,500	1,000		69,000	101					354
2024-04-24	T	PEA	0.35	0.36	0.35	0.36	0.01	252,649	77	0.35	0.36	173,200	35,500	30,000	9,000	282		4,000			667
2024-04-23	T	PEA	0.36	0.36	0.35	0.355		175,568	185	0.35	0.38	59,554	11,500		82,500	400	5,500	14,500			911
2024-04-22	T	PEA	0.36	0.36	0.35	0.355		79,868	59	0.35	0.38	38,117	2,000		12,500		12,000	13,000			217
2024-04-19	T	PEA	0.36	0.36	0.355	0.355	0.005	33,848	34	0.35	0.38	9,950	1,000		6,000	52	500	15,500			521
2024-04-18	T	PEA	0.35	0.36	0.35	0.35	-0.01	27,353	21	0.35	0.38	18,880	2,000		2,500		500	3,000			473
2024-04-17	T	PEA	0.35	0.36	0.35	0.36		59,141	54	0.35	0.38	35,300	500	432	6,000		2,000	13,000			1,371
2024-04-16	T	PEA	0.35	0.36	0.35	0.36	0.01	187,949	75	0.355	0.38	98,133	30,000	26,000	18,000	50		14,500			651
2024-04-15	T	PEA	0.36	0.365	0.35	0.35	-0.02	161,370	105	0.35	0.365	76,600	5,000	34,500	9,500	238	15,500	18,500			762
2024-04-12	T	PEA	0.37	0.37	0.35	0.37	-0.01	314,446	99	0.35	0.38	126,601	25,200	87,500	12,500	634	2,000	54,000			4,891
2024-04-11	T	PEA	0.38	0.40	0.36	0.40	0.015	148,207	50	0.37	0.385	44,090	9,000	74,000	5,500			15,500			81
2024-04-10	T	PEA	0.40	0.40	0.37	0.385	-0.02	150,897	73	0.37	0.40	89,900	20,000	5,000	12,500	834	500	20,000			1,307
2024-04-09	T	PEA	0.40	0.41	0.40	0.41	0.015	44,452	24	0.40	0.41	8,500		8,000	22,000	603		5,000			137
2024-04-08	T	PEA	0.42	0.42	0.395	0.395	-0.03	155,924	72	0.395	0.42	32,827	34,526	28,000	17,000	558		41,000			382
2024-04-05	T	PEA	0.395	0.425	0.385	0.425	0.02	311,751	114	0.40	0.425	151,674	56,500	56,500	8,000			37,000			758
2024-04-04	T	PEA	0.42	0.42	0.40	0.405	-0.01	83,272	59	0.40	0.405	62,175	8,000	1,000	2,500	260	1,500	6,500			581
2024-04-03	T	PEA	0.425	0.43	0.39	0.415		106,420	64	0.41	0.425	64,454	8,500	7,500	12,500	281		12,000			534
2024-04-02	T	PEA	0.39	0.425	0.37	0.415	0.025	319,555	102	0.415	0.42	110,409	20,500	90,525	51,000	733	500	44,000			1,769
2024-04-01	T	PEA	0.36	0.395	0.355	0.39	0.035	536,831	183	0.37	0.395	336,884	41,500	76,836	32,500	1,528		44,500			2,055
2024-03-28	T	PEA	0.34	0.36	0.33	0.355	0.015	286,861	94	0.35	0.36	172,172	18,300	46,000	17,500	376	3,000	26,000			1,031
2024-03-27	T	PEA	0.34	0.35	0.335	0.35		309,811	82	0.34	0.35	103,716	49,000	60,000	40,000	4	1,500	55,000			331
2024-03-26	T	PEA	0.34	0.35	0.325	0.35		194,174	67	0.335	0.35	105,575	23,500	21,000	17,000	261	2,500	23,500			393
2024-03-25	T	PEA	0.345	0.355	0.34	0.35	0.01	86,729	58	0.32	0.36	56,814	11,500	5,500	6,000	506		5,122			129
2024-03-22	T	PEA	0.345	0.36	0.325	0.34	0.01	184,160	78	0.325	0.34	54,760	22,500	68,000	20,500	73	500	16,500			744
2024-03-21	T	PEA	0.35	0.35	0.325	0.33	-0.01	127,281	79	0.33	0.35	40,260	14,000	37,500	1,000	839	1,500	29,500			2,067
2024-03-20	T	PEA	0.33	0.34	0.33	0.34	0.01	60,143	20	0.33	0.34	58,611					500				831
2024-03-19	T	PEA	0.32	0.34	0.32	0.34	0.02	94,420	49	0.32	0.34	31,010	5,000	24,000	22,500	545		10,500			793
2024-03-18	T	PEA	0.335	0.335	0.305	0.32	-0.01	149,246	86	0.305	0.325	74,148	8,000	49,469	3,500			11,500			368
2024-03-15	T	PEA	0.315	0.34	0.315	0.33	0.01	32,416	51	0.32	0.34	9,123	4,500	7,500	4,500	124		5,000			293
2024-03-14	T	PEA	0.34	0.34	0.315	0.32	-0.02	145,103	83	0.315	0.35	73,820	8,500	15,379	15,500	208		30,500			205
2024-03-13	T	PEA	0.34	0.35	0.34	0.34	0.01	19,089	17	0.34	0.35	6,500	2,000	3,500	3,000			3,000			1,036
2024-03-12	T	PEA	0.35	0.35	0.33	0.34		92,743	59	0.325	0.355	35,587	13,000	24,000	10,000	799	500	8,500			312
2024-03-11	T	PEA	0.34	0.355	0.34	0.35	0.02	35,058	26	0.325	0.355	19,500	6,500		4,000	5		4,000			287
2024-03-08	T	PEA	0.33	0.34	0.33	0.33	-0.005	25,718	22	0.325	0.355	10,000	500		5,000	1,049		8,500			635
2024-03-07	T	PEA	0.34	0.345	0.33	0.345	0.01	62,539	31	0.33	0.355	7,000		500	1,000	10		52,500			488
2024-03-06	T	PEA	0.35	0.35	0.33	0.34	-0.01	260,134	95	0.335	0.355	86,793	28,000	97,500	11,500	766	4,000	27,500			1,456
2024-03-05	T	PEA	0.355	0.355	0.35	0.355	0.005	69,645	35	0.35	0.355	30,083	3,500	24,500	4,500	685		6,000			310
2024-03-04	T	PEA	0.345	0.355	0.345	0.35	0.01	77,497	46	0.35	0.355	27,570	8,000	3,000	4,000	816		32,000			369
2024-03-01	T	PEA	0.34	0.35	0.34	0.34	-0.005	25,829	32	0.34	0.35	17,820	1,000	1,200	2,500	514		1,000			745
2024-02-29	T	PEA	0.345	0.345	0.34	0.34	-0.005	51,386	37	0.34	0.355	30,968	5,500		5,000	303		8,500			1,115
2024-02-28	T	PEA	0.345	0.345	0.34	0.345	-0.005	7,718	19	0.34	0.35	3,500				426		2,500			357
2024-02-27	T	PEA	0.34	0.35	0.34	0.345		63,654	32	0.34	0.35	5,136	2,500	6,092	2,000	625		47,000			19
2024-02-26	T	PEA	0.35	0.35	0.34	0.34	-0.01	41,427	33	0.34	0.35	25,200	1,500	2,000		96		12,000			90
2024-02-23	T	PEA	0.34	0.355	0.34	0.35		98,781	46	0.34	0.355	14,500	27,000	24,000	14,500	700		16,500			1,376
2024-02-22	T	PEA	0.35	0.35	0.34	0.35		61,471	36	0.34	0.355	12,500	13,500	6,000	8,500	4		20,500			141
2024-02-21	T	PEA	0.35	0.36	0.345	0.345		54,713	40	0.335	0.355	22,197	15,500	6,000	1,500	57		8,500			689
2024-02-20	T	PEA	0.35	0.35	0.335	0.345	-0.005	81,971	51	0.335	0.36	24,347	8,500	15,000	18,000	400		13,500			1,660
2024-02-16	T	PEA	0.35	0.35	0.34	0.35		13,902	34	0.34	0.36	4,000	2,500		500	276	1,500	4,000			212
2024-02-15	T	PEA	0.35	0.35	0.335	0.35	0.02	14,950	24	0.33	0.36	7,000	1,000	500	1,500	895		3,000			790
2024-02-14	T	PEA	0.325	0.335	0.325	0.33		19,284	21	0.325	0.365	7,000	6,000	5,000	500	550					183
2024-02-13	T	PEA	0.34	0.34	0.32	0.33	-0.01	152,454	63	0.32	0.365	112,575	7,500		7,500	286		22,467			1,367
2024-02-12	T	PEA	0.33	0.34	0.33	0.34		79,204	57	0.335	0.365	17,080	13,000	14,600	11,500	303	500	20,500			1,204
2024-02-09	T	PEA	0.34	0.34	0.33	0.33	-0.01	16,911	19	0.33	0.34	6,923	4,500	2,000				3,000			476
2024-02-08	T	PEA	0.355	0.355	0.34	0.34		69,574	29	0.34	0.365	19,500	1,000	20,000	6,500	18		21,000			533
2024-02-07	T	PEA	0.36	0.36	0.34	0.35	-0.01	33,543	20	0.34	0.365	25,227	7,000	337		370					26
2024-02-06	T	PEA	0.36	0.36	0.36	0.36	0.005	6,133	17	0.34	0.36	1,674		3,500		691					204
2024-02-05	T	PEA	0.35	0.355	0.345	0.355	-0.005	26,113	39	0.345	0.36	10,052	9,000	5,680		104					1,022
2024-02-02	T	PEA	0.345	0.36	0.33	0.36		208,441	77	0.335	0.375	118,600	34,000	19,500	16,000	429		17,500			1,069		1,000
2024-02-01	T	PEA	0.35	0.36	0.345	0.36	0.015	67,031	45	0.325	0.375	32,025	6,500	23,000		65		3,500			500
2024-01-31	T	PEA	0.325	0.355	0.325	0.345	0.025	107,266	73	0.325	0.375	28,000	11,000	38,000	7,000	315		20,000			827		500
2024-01-30	T	PEA	0.34	0.34	0.32	0.32	-0.015	73,207	51	0.32	0.325	29,708	13,000	13,500		229	1,500	13,500			1,391
2024-01-29	T	PEA	0.35	0.355	0.325	0.335	-0.01	243,453	82	0.33	0.355	72,030	15,000	76,500	23,000	1,163		38,000			9,607
2024-01-26	T	PEA	0.36	0.37	0.345	0.345	-0.005	562,463	168	0.34	0.35	303,202	36,000	65,000	87,500	978		66,500			1,153		500