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	VLN	5.64	5.88	5.64	5.88	0.10	452	7	5.66	5.78					50		1
2024-04-24	T	VLN	5.56	5.78	5.56	5.78	0.18	2,513	12	5.65	5.77	2,200						1			302
2024-04-23	T	VLN	5.72	5.87	5.60	5.60	-0.22	4,492	34	5.60	5.82	2,900	200		100	120	300	1			701
2024-04-22	T	VLN	5.63	5.82	5.63	5.82	0.18	8,239	21	5.72	5.82	7,700				10		1			502
2024-04-19	T	VLN	5.66	5.79	5.64	5.64	-0.20	8,427	36	5.52	5.64	7,005				5	1,000				255
2024-04-18	T	VLN	5.84	6.03	5.83	5.84	-0.04	10,257	19	5.66	5.80	8,300	1,500		300	55		1			101
2024-04-17	T	VLN	5.94	5.94	5.88	5.88		1,002	6	5.66	5.95	1,000						1			1
2024-04-16	T	VLN	5.90	5.90	5.88	5.88	-0.05	2,312	11	5.88	5.96	1,700					500				1
2024-04-15	T	VLN	6.10	6.10	5.93	5.98	-0.03	12,383	34	5.89	6.01	10,169	1	1,500		172	500	1			28
2024-04-12	T	VLN	6.15	6.24	6.01	6.01	-0.18	13,550	45	6.01	6.14	8,803	400	3,500		110	300	1			276
2024-04-11	T	VLN	6.06	6.23	6.05	6.19	0.08	12,962	70	6.15	6.27	8,871	1,200	500		85	800				706
2024-04-10	T	VLN	6.15	6.15	6.10	6.10	-0.01	1,926	13	6.08	6.11	1,300		400				1			151
2024-04-09	T	VLN	6.11	6.19	6.11	6.11	-0.04	2,157	13	6.11	6.17	1,701		400				1			25
2024-04-08	T	VLN	6.19	6.19	6.00	6.15		10,103	39	6.07	6.17	7,000	200	1,900			300	2			551
2024-04-05	T	VLN	6.39	6.39	6.10	6.15	-0.17	12,630	51	6.12	6.29	8,442		3,300			600	1			112
2024-04-04	T	VLN	6.39	6.40	6.31	6.32	-0.01	7,818	33	6.30	6.32	5,976		400		145	900	1			111
2024-04-03	T	VLN	6.38	6.44	6.21	6.33	0.14	30,528	83	6.32	6.33	24,079	2,400	2,200		125					952
2024-04-02	T	VLN	6.44	6.44	6.15	6.19	-0.11	27,889	119	6.15	6.27	17,795	1,500	3,300		173	3,100	1			1,361
2024-04-01	T	VLN	5.80	6.44	5.66	6.30	0.45	102,418	283	6.27	6.34	76,288	2,000	17,000		1,021	900	560			3,806
2024-03-28	T	VLN	5.41	5.96	5.40	5.85	0.49	69,926	225	5.70	5.88	47,085	1,200	8,200	1,300	298	3,700	900			4,560
2024-03-27	T	VLN	5.16	5.39	5.16	5.36	0.12	11,830	36	5.35	5.46	5,803	300	1,300	1,400		100	1,001			1,226
2024-03-26	T	VLN	5.24	5.24	5.21	5.22	-0.03	2,749	12	5.21	5.35	400		2,000		50	100	1			178
2024-03-25	T	VLN	5.23	5.30	5.15	5.25	0.10	11,599	35	5.24	5.26	7,900	200	2,000	700			500			124
2024-03-22	T	VLN	5.16	5.16	5.15	5.15		929	11	5.10	5.21	701		100				1			92
2024-03-21	T	VLN	5.23	5.24	5.15	5.15		5,428	27	5.15	5.26	4,250	100	400		98	100	1			479
2024-03-20	T	VLN	5.17	5.22	5.14	5.15	-0.02	7,771	33	5.15	5.23	3,970	300	2,600			400	100			401
2024-03-19	T	VLN	5.11	5.17	5.11	5.11	-0.01	6,855	24	5.10	5.21	4,600		1,200				1			1,003
2024-03-18	T	VLN						4	2	5.14	5.22
2024-03-15	T	VLN	5.10	5.12	5.07	5.12	0.03	1,682	9	5.12	5.21	1,129						1			552
2024-03-14	T	VLN	5.15	5.15	5.09	5.09	-0.21	7,908	29	5.10	5.22	3,938	500		1,200		1,100	801			301
2024-03-13	T	VLN	5.07	5.30	5.07	5.30	0.09	10,861	17	5.21	5.35	9,330		400	700	90					301
2024-03-12	T	VLN	5.07	5.21	5.07	5.21	0.14	1,933	13	5.07	5.27	1,300		100	400		100	1			31
2024-03-11	T	VLN	5.07	5.10	5.05	5.07	-0.04	5,558	37	5.07	5.24	5,500						1			52
2024-03-08	T	VLN	5.07	5.11	5.07	5.11	-0.01	2,352	36	5.11	5.17	1,620	200					101			420
2024-03-07	T	VLN	5.13	5.18	5.05	5.16	-0.01	21,137	91	5.08	5.18	14,300	500	3,600		35	1,200	301			1,116
2024-03-06	T	VLN	5.12	5.21	5.12	5.17	0.02	5,923	42	5.11	5.18	3,315		2,200				100			206
2024-03-05	T	VLN	5.14	5.22	5.14	5.22	0.09	1,408	11	5.14	5.25	900		300				1			100
2024-03-04	T	VLN	5.17	5.24	5.12	5.13	-0.03	3,727	29	5.12	5.24	2,600	100	400		50	100	201			194
2024-03-01	T	VLN	5.13	5.25	5.13	5.16		2,856	19	5.13	5.25	2,200			600	50					2
2024-02-29	T	VLN	5.13	5.16	5.13	5.16	0.02	4,792	20	5.16	5.19	3,721	900			2	100	1			3
2024-02-28	T	VLN	5.15	5.29	5.11	5.14	-0.01	21,663	41	5.12	5.23	17,800	300	2,000		50	1,000				513
2024-02-27	T	VLN	5.25	5.25	5.15	5.15		3,926	14	5.15	5.20	3,684						1			191
2024-02-26	T	VLN	5.22	5.22	5.15	5.15	-0.03	1,898	13	5.14	5.17	1,700				1		1			192
2024-02-23	T	VLN	5.19	5.19	5.19	5.19	0.01	376	8	5.15	5.19			300		51
2024-02-22	T	VLN	5.18	5.19	5.18	5.18	-0.02	4,796	19	5.15	5.27	3,600		300		21	800	1			72
2024-02-21	T	VLN	5.20	5.20	5.20	5.20		7,112	9	5.18	5.27	6,100	1,000					1			11
2024-02-20	T	VLN	5.20	5.20	5.18	5.20	-0.01	2,754	11	5.15	5.29	1,800	100		200	51	600				1
2024-02-16	T	VLN	5.29	5.29	5.21	5.21	0.01	638	6	5.20	5.24	300				35					301
2024-02-15	T	VLN						10	2	5.25	5.29							1
2024-02-14	T	VLN	5.16	5.28	5.16	5.20	0.03	2,167	15	5.20	5.28	1,900									264
2024-02-13	T	VLN	5.20	5.27	5.17	5.17	-0.10	3,405	16	5.17	5.28	2,100				100	1,200	1			4
2024-02-12	T	VLN	5.23	5.28	5.23	5.27	0.06	4,243	26	5.20	5.29	3,009		600	300			1			302
2024-02-09	T	VLN	5.33	5.33	5.20	5.21	-0.01	3,376	16	5.18	5.25	2,720		200			100				356
2024-02-08	T	VLN	5.24	5.24	5.22	5.22	-0.14	1,283	11	5.25	5.35	410		800		50		1			1
2024-02-07	T	VLN	5.26	5.36	5.25	5.36	0.09	11,853	28	5.26	5.38	8,800	100		900						1,601
2024-02-06	T	VLN	5.27	5.27	5.27	5.27	-0.02	213	5	5.26	5.33	201						1
2024-02-05	T	VLN	5.26	5.35	5.26	5.29	0.01	15,723	32	5.25	5.34	10,000	600	2,200	700			1			2,222
2024-02-02	T	VLN	5.26	5.28	5.26	5.28	0.03	2,818	7	5.27	5.33	1,316				1					1,501
2024-02-01	T	VLN	5.25	5.25	5.25	5.25	0.01	456	5	5.26	5.34	400						1			55
2024-01-31	T	VLN	5.31	5.31	5.24	5.24	-0.09	7,391	50	5.22	5.30	6,945					100				42
2024-01-30	T	VLN	5.29	5.35	5.29	5.33	0.05	8,411	48	5.31	5.39	8,060						1			201
2024-01-29	T	VLN	5.29	5.38	5.28	5.28		13,633	24	5.23	5.39	9,966	100	2,900	500			1			115