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
2024-04-24	V	ROK	0.305	0.305	0.295	0.30	-0.005	191,716	60	0.29	0.305	133,662	18,500	5,000	17,500		6,000	10,000			502
2024-04-23	V	ROK	0.295	0.31	0.295	0.305	-0.005	408,419	80	0.295	0.305	315,650	19,500	46,000	20,000			6,500			615
2024-04-22	V	ROK	0.30	0.315	0.30	0.31		341,794	97	0.30	0.31	115,460	16,000	33,500	58,500		69,000	48,500			482
2024-04-19	V	ROK	0.31	0.315	0.295	0.31		979,801	236	0.295	0.31	641,227	102,000	70,500	65,000	600	40,500	57,500			1,453
2024-04-18	V	ROK	0.32	0.32	0.305	0.305	-0.01	119,300	68	0.305	0.31	46,714	11,500		37,000	400		22,000			1,361
2024-04-17	V	ROK	0.345	0.345	0.315	0.315	-0.01	273,231	69	0.315	0.32	111,358	54,500	15,000	34,500		500	56,500			866
2024-04-16	V	ROK	0.33	0.33	0.32	0.33		37,580	24	0.32	0.33	20,225	9,000		7,000			500			840
2024-04-15	V	ROK	0.35	0.35	0.325	0.33		220,008	96	0.32	0.33	156,642	22,000	5,000	19,500			15,000			506
2024-04-12	V	ROK	0.335	0.335	0.33	0.335		413,566	92	0.32	0.335	314,102	41,000	1,000	32,000		8,000	16,500			451
2024-04-11	V	ROK	0.34	0.34	0.33	0.335	0.005	129,953	54	0.33	0.335	73,775	15,000	500	15,500	120		24,000			745
2024-04-10	V	ROK	0.33	0.335	0.325	0.335	0.005	168,462	57	0.33	0.34	88,406	34,500	2,000	29,500	400	1,500	12,000			24
2024-04-09	V	ROK	0.33	0.345	0.33	0.33	-0.005	268,675	82	0.32	0.33	80,100	43,500	58,100	29,500			55,500			1,025
2024-04-08	V	ROK	0.35	0.35	0.335	0.34		485,640	96	0.33	0.34	187,200	29,000	12,000	94,000		4,500	70,500			87,460
2024-04-05	V	ROK	0.335	0.345	0.325	0.345	0.01	1,000,704	185	0.335	0.345	663,501	92,500	30,500	56,000		75,000	80,500			1,020
2024-04-04	V	ROK	0.335	0.34	0.325	0.335		636,179	182	0.325	0.335	319,146	49,500	56,000	93,500		65,000	52,000			267
2024-04-03	V	ROK	0.33	0.335	0.32	0.335	0.015	285,788	98	0.325	0.335	154,843	27,000	43,500	36,500	250	3,500	18,500			480
2024-04-02	V	ROK	0.33	0.33	0.32	0.33	0.01	794,029	159	0.32	0.33	509,735	30,600	48,500	69,000	440	68,000	67,500			250
2024-04-01	V	ROK	0.32	0.33	0.31	0.32	0.005	415,720	97	0.31	0.32	265,330	38,000	8,000	53,500	200		50,000			236
2024-03-28	V	ROK	0.31	0.32	0.305	0.315	0.01	554,610	203	0.31	0.32	399,671	38,000	35,500	11,500	499	55,000	13,000			48
2024-03-27	V	ROK	0.32	0.32	0.30	0.305	-0.005	391,842	121	0.30	0.31	176,334	38,000	49,500	17,500	314	62,500	47,000			220
2024-03-26	V	ROK	0.30	0.33	0.285	0.305	0.015	1,224,575	323	0.30	0.32	782,977	30,500	100,000	116,500	800	130,000	61,000			1,769
2024-03-25	V	ROK	0.275	0.30	0.275	0.285	0.015	1,415,300	332	0.28	0.295	923,226	65,000	77,690	117,000		54,500	171,000			4,808
2024-03-22	V	ROK	0.27	0.275	0.27	0.275		103,375	25	0.27	0.275	10,500	34,500	5,000	25,000	350		27,500			425
2024-03-21	V	ROK	0.27	0.28	0.265	0.28	0.015	724,747	144	0.27	0.28	518,350	62,000	55,500	42,500	1,514	1,000	42,000			293
2024-03-20	V	ROK	0.27	0.27	0.26	0.265	-0.005	208,682	55	0.265	0.27	172,400	23,500	4,600	5,500	435					1,299
2024-03-19	V	ROK	0.27	0.275	0.26	0.27	0.005	628,638	100	0.265	0.27	348,400	81,000	65,500	17,500		72,500	41,500			1,446
2024-03-18	V	ROK	0.28	0.29	0.26	0.26	-0.015	833,932	159	0.26	0.27	528,928	80,000	64,200	84,500			74,500			1,494
2024-03-15	V	ROK	0.285	0.285	0.275	0.275	-0.01	94,544	21	0.27	0.28	59,500	7,000		21,500			5,500			900
2024-03-14	V	ROK	0.29	0.29	0.28	0.28	-0.005	346,133	77	0.28	0.285	233,461	26,500	20,000	15,500			49,500			640
2024-03-13	V	ROK	0.275	0.285	0.265	0.285	0.015	373,168	79	0.28	0.285	123,250	41,500	51,866	41,000			104,615			350			10,000
2024-03-12	V	ROK	0.26	0.27	0.26	0.27	0.005	101,910	31	0.265	0.28	28,750	4,000	1,000	12,000		50,000	5,500			250
2024-03-11	V	ROK	0.27	0.275	0.265	0.265	-0.005	230,666	49	0.265	0.27	183,420	7,000		3,500	1		36,500			143
2024-03-08	V	ROK	0.29	0.29	0.26	0.27	-0.015	548,003	108	0.27	0.28	225,663	62,500	96,500	77,500	826		83,500			647
2024-03-07	V	ROK	0.28	0.29	0.27	0.28	-0.005	121,596	55	0.28	0.29	31,500	8,500	19,800	43,500	700		16,000			1,108
2024-03-06	V	ROK	0.29	0.295	0.28	0.285	-0.005	160,775	30	0.285	0.295	122,682	17,000	11,000	2,000	285	500	6,500			368
2024-03-05	V	ROK	0.295	0.295	0.28	0.28	-0.01	244,208	39	0.275	0.29	209,050	17,000	3,500	4,500		1,000	8,500			400
2024-03-04	V	ROK	0.29	0.29	0.28	0.29		249,958	43	0.29	0.295	125,000	29,500	15,500	19,500	200		59,000			100
2024-03-01	V	ROK	0.285	0.295	0.28	0.29	0.015	209,595	36	0.29	0.295	139,731	19,500	3,500	19,000	450		26,901			318
2024-02-29	V	ROK	0.275	0.285	0.27	0.285	0.01	67,572	29	0.275	0.30	11,107	8,000	15,000	17,500			15,500			315
2024-02-28	V	ROK	0.29	0.29	0.275	0.275	-0.015	133,996	36	0.275	0.285	85,250	20,000		9,000			19,500			50
2024-02-27	V	ROK	0.285	0.295	0.265	0.29	0.015	505,857	102	0.285	0.29	301,202	24,000	39,130	18,500	250	33,000	86,500			281
2024-02-26	V	ROK	0.275	0.285	0.27	0.275	-0.005	208,949	73	0.275	0.28	64,400	6,500	37,500	20,000	350		79,000			1
2024-02-23	V	ROK	0.275	0.285	0.275	0.28		142,267	34	0.275	0.285	60,000	11,000	48,500			1,000	21,000			667
2024-02-22	V	ROK	0.28	0.28	0.28	0.28		108,400	42	0.275	0.285	68,650	8,500		4,000	425		25,500			1,325
2024-02-21	V	ROK	0.28	0.29	0.27	0.28	-0.005	153,636	62	0.275	0.28	61,690	20,500	2,000	23,000	984		45,000			16
2024-02-20	V	ROK	0.285	0.295	0.28	0.285	0.005	181,104	72	0.28	0.285	71,930	5,600	15,000	14,500			72,000			1,464
2024-02-16	V	ROK	0.28	0.285	0.275	0.28		344,943	74	0.28	0.285	186,900	24,000	41,500	17,000	363	51,000	21,500			2,069
2024-02-15	V	ROK	0.265	0.28	0.26	0.28	0.02	1,250,751	227	0.275	0.28	757,500	113,500	96,500	114,500	100	3,000	163,000			2,149
2024-02-14	V	ROK	0.255	0.26	0.255	0.255	-0.005	53,269	24	0.255	0.265	23,775	7,000		15,000			7,000			494
2024-02-13	V	ROK	0.26	0.265	0.26	0.26	-0.005	39,257	25	0.255	0.26	13,550	17,000		500			7,500			300
2024-02-12	V	ROK	0.255	0.27	0.255	0.27	0.01	252,425	78	0.255	0.27	73,537	34,000	59,000	35,000			49,500			922
2024-02-09	V	ROK	0.255	0.26	0.255	0.26		123,638	39	0.255	0.26	32,312	35,000		35,500			19,500			722		500
2024-02-08	V	ROK	0.26	0.265	0.255	0.255	-0.005	251,559	37	0.255	0.26	182,493	11,500	25,000	11,000	400	500	18,800			1,135
2024-02-07	V	ROK	0.26	0.265	0.255	0.26		110,263	60	0.26	0.265	48,344	14,000		15,500	405	3,500	26,500			947
2024-02-06	V	ROK	0.26	0.275	0.26	0.27	0.01	410,280	84	0.26	0.275	105,100	64,500	61,000	35,000		32,500	110,500			1,080		500
2024-02-05	V	ROK	0.26	0.27	0.26	0.26		170,887	70	0.26	0.27	87,732	24,500	5,000	31,000		1,500	20,500			260
2024-02-02	V	ROK	0.27	0.275	0.26	0.26	-0.005	163,768	44	0.26	0.275	44,392	26,000	23,500	13,500	320	3,500	52,500			4
2024-02-01	V	ROK	0.265	0.275	0.265	0.27	0.01	237,950	55	0.26	0.27	20,000	16,500	46,000	12,000		116,000	25,880			844
2024-01-31	V	ROK	0.265	0.265	0.26	0.26	-0.01	278,709	65	0.26	0.28	83,000	97,000	51,500	16,000	295		29,313			623
2024-01-30	V	ROK	0.27	0.27	0.26	0.27	0.005	817,179	169	0.265	0.27	386,500	156,000	59,000	58,500	150	8,500	143,500			1,823		2,500
2024-01-29	V	ROK	0.275	0.275	0.265	0.27	-0.015	380,542	113	0.265	0.285	243,700	21,500		6,500	450	85,846	20,500			1,311		500
2024-01-26	V	ROK	0.28	0.285	0.275	0.285	0.005	78,115	21	0.275	0.28	17,000	3,500	26,000	8,000			23,500			15