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
2024-04-22	V	UCU	0.69	0.69	0.67	0.68	-0.01	39,765	32	0.67	0.68	25,545	5,500	2,500	2,500	400		2,500			780
2024-04-19	V	UCU	0.69	0.69	0.67	0.69	0.01	11,977	14	0.67	0.77	10,150		500				1,000			27
2024-04-18	V	UCU	0.71	0.71	0.68	0.70		23,483	27	0.68	0.70	7,506		1,000	5,000	1,300		8,000			227
2024-04-17	V	UCU	0.71	0.71	0.68	0.70	0.01	50,138	29	0.70	0.77	29,638	5,500	9,000				6,000
2024-04-16	V	UCU	0.71	0.73	0.69	0.69	-0.02	81,916	71	0.69	0.71	24,007	4,500	24,000	8,500	200	1,500	18,500			260
2024-04-15	V	UCU	0.74	0.74	0.71	0.71	-0.03	24,907	20	0.71	0.72	22,820	2,000								75
2024-04-12	V	UCU	0.73	0.76	0.73	0.74	0.02	35,595	38	0.74	0.76	15,446	5,000	10,500	2,000	280		2,000			326
2024-04-11	V	UCU	0.75	0.75	0.72	0.72	-0.03	12,758	16	0.72	0.76	10,475			500			1,500			283
2024-04-10	V	UCU	0.75	0.75	0.74	0.75	0.01	14,300	11	0.74	0.76	6,200	7,000					1,000			100
2024-04-09	V	UCU	0.74	0.75	0.73	0.75	0.02	22,722	26	0.73	0.75	3,570	2,500	11,021				2,000			3,375
2024-04-08	V	UCU	0.76	0.76	0.71	0.75	-0.01	38,517	38	0.74	0.76	23,287		5,500				9,500			106
2024-04-05	V	UCU	0.75	0.76	0.75	0.75	0.02	35,960	24	0.75	0.76	16,501	9,500	9,500		7					450
2024-04-04	V	UCU	0.73	0.76	0.72	0.73	-0.02	35,947	36	0.73	0.82	13,110	2,500	1,000	8,000	113		7,000			4,224
2024-04-03	V	UCU	0.75	0.76	0.74	0.74		21,554	23	0.74	0.76	3,000	500	10,000	3,000			4,000			754
2024-04-02	V	UCU	0.75	0.76	0.73	0.75	0.01	49,212	42	0.74	0.82	19,526	4,000	23,500	1,000	150					1,036
2024-04-01	V	UCU	0.75	0.75	0.73	0.74	-0.01	38,927	29	0.74	0.77	15,613	2,000	7,500	1,000			11,500			600
2024-03-28	V	UCU	0.74	0.75	0.72	0.75	0.01	38,394	40	0.75	0.80	11,591	5,000	15,000	1,000	45	500	3,000			1,948
2024-03-27	V	UCU	0.77	0.77	0.74	0.75	-0.01	30,268	38	0.74	0.78	16,693	1,500	3,000		915		6,650			1,186
2024-03-26	V	UCU	0.76	0.77	0.75	0.75		31,094	33	0.75	0.77	5,000	3,000	8,000	500	990		12,000			1,314
2024-03-25	V	UCU	0.82	0.82	0.74	0.75	-0.07	201,961	109	0.75	0.80	92,662	14,500	63,000	14,500	410		15,500			912
2024-03-22	V	UCU	0.84	0.84	0.82	0.82	-0.02	3,757	6	0.82	0.84	2,600		500		150		500
2024-03-21	V	UCU	0.83	0.84	0.78	0.84		23,856	28	0.82	0.84	16,650	2,000		1,000	366		3,500			290
2024-03-20	V	UCU	0.80	0.84	0.80	0.84	0.02	6,546	12	0.83	0.85	3,902			1,000			1,500
2024-03-19	V	UCU	0.81	0.82	0.78	0.80	-0.02	42,727	45	0.80	0.83	28,700	8,000		500	100		4,000			580
2024-03-18	V	UCU	0.83	0.83	0.81	0.83	-0.02	24,678	36	0.81	0.83	15,825	4,000		1,500	140		2,593			411
2024-03-15	V	UCU	0.82	0.85	0.81	0.85	0.03	29,595	25	0.83	0.87	13,900	4,500	7,000	2,000			500			1,564
2024-03-14	V	UCU	0.83	0.83	0.82	0.82	-0.01	21,240	21	0.81	0.85	5,475	10,500	2,500	1,000						1,055
2024-03-13	V	UCU	0.83	0.84	0.80	0.82	-0.02	64,061	48	0.82	0.85	34,636	10,000	12,000	1,000	20		5,000			750
2024-03-12	V	UCU	0.84	0.85	0.83	0.83	-0.02	35,726	30	0.83	0.84	17,225	3,000	8,000	2,000	20		5,000			261
2024-03-11	V	UCU	0.87	0.87	0.83	0.85		27,585	36	0.84	0.85	14,658	5,000	2,000	3,000			2,500			20
2024-03-08	V	UCU	0.83	0.85	0.83	0.85		57,666	34	0.84	0.88	41,600	3,000		3,000			9,000			666
2024-03-07	V	UCU	0.81	0.85	0.81	0.85	0.04	44,262	41	0.83	0.85	10,375	18,000	7,000	1,000	760		6,500			613
2024-03-06	V	UCU	0.80	0.81	0.79	0.81	0.01	8,631	19	0.80	0.81	6,600	500					250			486
2024-03-05	V	UCU	0.82	0.82	0.79	0.79	-0.02	17,805	26	0.82	0.83	2,300	5,000	7,000				2,000			1,218
2024-03-04	V	UCU	0.83	0.84	0.81	0.81	-0.01	22,348	26	0.79	0.83	19,274	1,000		500	65	500				600
2024-03-01	V	UCU	0.84	0.84	0.81	0.81	-0.02	16,485	29	0.82	0.83	12,671	500	2,000		150		1,000			108
2024-02-29	V	UCU	0.81	0.83	0.80	0.83	0.03	80,553	57	0.82	0.84	9,900	17,000	42,500	1,000	280		8,545			1,328
2024-02-28	V	UCU	0.82	0.82	0.77	0.80	-0.01	32,615	39	0.79	0.81	14,500	4,500	5,000	4,000			4,000			590
2024-02-27	V	UCU						1,153	7	0.80	0.82	136									541
2024-02-26	V	UCU	0.84	0.84	0.77	0.80	-0.01	73,655	46	0.80	0.82	24,450	12,500	21,500	4,000	10		10,500			695
2024-02-23	V	UCU	0.82	0.83	0.81	0.83	0.02	33,348	29	0.82	0.85	12,124	2,500	11,500	2,000			4,500			724
2024-02-22	V	UCU	0.87	0.87	0.81	0.81	-0.06	44,874	32	0.81	0.86	27,500	1,500	11,500				2,500			1,609
2024-02-21	V	UCU	0.88	0.89	0.86	0.87	-0.02	12,346	15	0.87	0.88	6,499	1,000	3,000				1,500			346
2024-02-20	V	UCU	0.86	0.90	0.86	0.89		48,837	32	0.88	0.89	40,600	5,500	500				1,000			1,237
2024-02-16	V	UCU	0.86	0.90	0.86	0.90	0.04	56,806	55	0.88	0.90	11,800	15,000	13,500	4,000	100		10,500			1,771
2024-02-15	V	UCU	0.88	0.89	0.85	0.87	-0.03	38,064	37	0.85	0.87	8,501	3,500	13,500	3,000	327		7,388			1,836
2024-02-14	V	UCU	0.87	0.90	0.87	0.90	0.02	54,013	46	0.88	0.90	28,671	9,000	4,500	2,000			8,500			1,124
2024-02-13	V	UCU	0.88	0.90	0.87	0.89	0.01	51,298	40	0.87	0.90	20,000	7,000	11,000	4,500			6,500			2,103
2024-02-12	V	UCU	0.85	0.88	0.84	0.88		69,806	53	0.87	0.88	51,990	10,000	1,000			6,000				609
2024-02-09	V	UCU	0.86	0.88	0.86	0.87	0.01	54,852	51	0.86	0.88	7,549	4,890	16,000	4,500	420		19,000			1,750
2024-02-08	V	UCU	0.84	0.87	0.82	0.86	0.03	141,802	113	0.84	0.86	59,065	29,000	16,323	7,000		500	20,500			8,814		500
2024-02-07	V	UCU	0.84	0.84	0.82	0.83	0.01	22,170	21	0.81	0.84	13,470	2,000		3,500			3,000			100
2024-02-06	V	UCU	0.80	0.83	0.80	0.82	0.02	31,063	41	0.81	0.84	11,000	6,000	4,000	4,000			5,000			494
2024-02-05	V	UCU	0.84	0.84	0.80	0.80	-0.02	41,582	42	0.79	0.80	23,464	3,500	12,500	500						817
2024-02-02	V	UCU	0.81	0.82	0.80	0.82	0.02	47,111	33	0.81	0.84	17,450	10,000	14,000				4,500			894
2024-02-01	V	UCU	0.80	0.82	0.80	0.80		36,521	38	0.80	0.82	19,250	6,000	2,500	2,000	400		6,000			198
2024-01-31	V	UCU	0.81	0.82	0.80	0.80	-0.01	24,943	27	0.80	0.82	21,510		500		453		1,000			1,078
2024-01-30	V	UCU	0.82	0.82	0.81	0.81	0.01	5,639	12	0.81	0.84	2,000				95		3,000			219
2024-01-29	V	UCU	0.81	0.82	0.80	0.82		21,715	27	0.80	0.83	1,650	3,000	10,000	4,500	365		1,900			224
2024-01-26	V	UCU	0.83	0.83	0.81	0.83	-0.02	49,506	49	0.81	0.84	15,166	11,500	3,500	7,000			11,500			540
2024-01-25	V	UCU	0.81	0.85	0.81	0.85	0.04	70,944	35	0.82	0.85	5,500	9,500	37,500	1,500			13,500			3,044
2024-01-24	V	UCU	0.82	0.82	0.81	0.82		12,729	11	0.81	0.82	3,300	500	1,500				7,000			29