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	VMC	1.04	1.10	1.04	1.09	0.03	30,715	40	1.04	1.09	20,218	701	300		33	8,300	500			628
2024-05-16	V	VMC	1.09	1.10	1.04	1.08	0.03	6,536	25	1.04	1.08	4,342	600				500				82			1,000
2024-05-15	V	VMC	1.11	1.11	1.04	1.08	-0.05	49,684	60	1.04	1.08	32,900	6,074	7,000	600	78	500				1,937
2024-05-14	V	VMC	1.03	1.14	1.03	1.13	0.05	110,602	97	1.11	1.13	81,307	6,300	5,800	1,900	2,544	2,600	3,200			748			6,000
2024-05-13	V	VMC	1.03	1.15	1.03	1.08		27,004	60	1.04	1.09	18,677	2,600	2,700		50	700	1,601			336
2024-05-10	V	VMC	1.03	1.08	1.02	1.08	0.06	26,968	37	1.01	1.07	20,058	1,200			666	500	4,000			14			500
2024-05-09	V	VMC	1.01	1.03	1.01	1.02		8,487	30	1.01	1.10	7,000				83		1,200			109
2024-05-08	V	VMC	1.05	1.06	1.02	1.02	-0.03	26,823	48	1.02	1.07	14,300	100	9,400	400			2,000			284
2024-05-07	V	VMC	1.05	1.06	1.02	1.05		28,682	47	1.02	1.05	11,897		1,300		65	14,400	601			269
2024-05-06	V	VMC	1.00	1.05	1.00	1.05	0.04	12,542	59	1.02	1.05	8,960		100	1,400			1,500			121
2024-05-03	V	VMC	1.01	1.04	1.00	1.01		15,578	38	1.01	1.02	3,800	300				10,100	900			122
2024-05-02	V	VMC	1.00	1.01	1.00	1.01	0.05	30,260	38	1.00	1.04	20,588		2,500		1,765		3,001			1,620
2024-05-01	V	VMC	0.93	1.14	0.93	1.05	0.12	55,251	95	0.94	1.10	37,347	1,000	5,500	1,000	300	1,500	7,500			678
2024-04-30	V	VMC	0.98	0.99	0.93	0.93	-0.02	22,423	34	0.93	0.97	20,066						500			969
2024-04-29	V	VMC	0.92	0.99	0.92	0.95	0.02	24,534	44	0.95	0.98	16,794	790	2,500	1,000	366	500	1,000			1,036
2024-04-26	V	VMC	0.93	0.96	0.91	0.93	-0.05	106,426	66	0.92	0.97	77,558	3,000	9,000	10,500	200	1,000	3,500			504			1,000
2024-04-25	V	VMC	0.92	0.98	0.92	0.97	0.05	18,540	35	0.91	0.99	2,619	1,000	3,500	2,500			8,000			649
2024-04-24	V	VMC	0.93	0.93	0.91	0.91	-0.02	15,424	30	0.91	0.98	7,000			3,500			3,501			1,346
2024-04-23	V	VMC	0.99	1.00	0.92	0.92	-0.03	43,331	37	0.92	1.00	9,017	500	10,000	14,000	333	1,500	3,000			570
2024-04-22	V	VMC	0.90	1.00	0.90	0.92	-0.03	41,424	61	0.91	0.99	19,692	5,000	10,000	1,500	348		2,500			857			1,000
2024-04-19	V	VMC	0.90	0.95	0.87	0.87	-0.03	28,325	36	0.88	0.95	17,005	2,500	1,000	2,500	430		2,500			569			1,500
2024-04-18	V	VMC	0.86	0.91	0.86	0.90	0.03	35,867	43	0.86	0.92	23,338	10,000			166					487			1,000
2024-04-17	V	VMC	0.87	0.92	0.87	0.87	-0.01	51,534	44	0.87	0.92	42,362	1,000		1,500	200	1,000	4,501			534
2024-04-16	V	VMC	0.90	0.91	0.88	0.91	0.02	13,918	26	0.88	0.91	7,300	1,500		1,500			2,500			246
2024-04-15	V	VMC	0.87	0.92	0.87	0.89	0.03	43,994	62	0.89	0.92	26,007	5,500	5,000		150	3,000	1,000			740			500
2024-04-12	V	VMC	0.94	0.98	0.86	0.86	-0.08	100,578	112	0.87	0.91	55,027	6,500	10,500	9,500	525	5,500	7,500			1,238
2024-04-11	V	VMC	0.96	1.00	0.94	0.94	-0.02	34,862	38	0.94	0.98	26,404	521	5,000				500			1,398
2024-04-10	V	VMC	0.96	0.98	0.96	0.96		48,289	63	0.96	0.99	27,300	500		1,000	1,099	6,000	8,500			1,453
2024-04-09	V	VMC	0.88	0.96	0.88	0.96	0.07	44,710	60	0.90	0.96	21,141	4,500	12,000	2,000	425		2,000			1,048
2024-04-08	V	VMC	0.85	0.90	0.84	0.89	0.01	55,088	102	0.88	0.93	35,365	4,500	6,500	1,000	1,596	2,500	500			1,839
2024-04-05	V	VMC	0.93	0.95	0.88	0.88	-0.07	161,840	161	0.86	0.92	96,207	4,500	9,000	8,500	650	6,500	30,929			1,646
2024-04-04	V	VMC	0.99	1.00	0.95	0.95	0.02	87,081	174	0.95	1.00	45,000	2,000	21,000	1,500	1,999	1,500	5,413			3,641
2024-04-03	V	VMC	1.04	1.04	0.90	0.96	-0.31	554,888	796	0.93	1.00	280,462	14,500	74,900	37,500	1,753	23,400	107,800			10,839			2,800
2024-04-02	V	VMC	1.10	1.28	1.10	1.28	0.15	117,977	180	1.25	1.27	89,069	2,500	14,300	100	179	7,400	3,902			125
2024-04-01	V	VMC	1.02	1.15	1.02	1.13	0.14	124,046	157	1.13	1.15	95,101	1,000	9,000		1,700	1,500	8,000			2,735
2024-03-28	V	VMC	1.00	1.03	0.99	0.99	-0.01	35,964	88	0.99	1.02	22,639	4,300	1,600	2,000		3,800	401			1,099
2024-03-27	V	VMC	0.99	1.02	0.97	1.00	0.01	26,002	54	0.97	1.02	17,702					4,500	1,000			1,109
2024-03-26	V	VMC	1.03	1.05	0.99	0.99	-0.02	51,632	79	0.99	1.05	32,822	100	16,600	200	50	800	202			516
2024-03-25	V	VMC	1.00	1.03	1.00	1.01	-0.01	30,704	61	1.01	1.04	28,630	100	200			100	1,200			201
2024-03-22	V	VMC	1.02	1.02	1.00	1.00	-0.06	73,250	73	0.99	1.04	42,818	2,200	10,800	800	118	15,519	600			238
2024-03-21	V	VMC	1.00	1.07	1.00	1.06	0.05	27,194	58	1.04	1.07	13,300	5,200			113	1,100	6,900			292			100
2024-03-20	V	VMC	1.03	1.05	1.00	1.01		74,114	101	1.00	1.04	53,032	3,700		700	161	11,100	4,200			244			500
2024-03-19	V	VMC	1.02	1.06	1.01	1.01	-0.04	47,709	113	1.01	1.05	36,033	3,700	3,500	500	30	100	2,600			336			500
2024-03-18	V	VMC	1.01	1.05	1.01	1.05	0.03	31,954	99	1.02	1.05	25,149	1,200	1,000	100	96	2,100	700			503			500
2024-03-15	V	VMC	1.02	1.05	1.02	1.04	0.02	6,007	56	1.01	1.05	4,441	500			33	600	200			159
2024-03-14	V	VMC	1.04	1.05	1.00	1.01	-0.06	31,905	62	1.01	1.09	22,175	1,800	200	500	566	200	5,400			314			500
2024-03-13	V	VMC	1.01	1.07	1.01	1.07	0.05	19,966	91	1.02	1.08	9,198	1,400	100		266	500	6,401			734			500
2024-03-12	V	VMC	1.03	1.05	1.02	1.02	-0.01	13,780	60	1.02	1.10	12,490	600			33		201			214
2024-03-11	V	VMC	1.09	1.09	1.03	1.05		23,574	100	1.03	1.07	21,123	100			167	200	1,300			371
2024-03-08	V	VMC	1.04	1.06	1.04	1.05	0.01	13,696	47	1.05	1.10	12,418	200			25		700			261
2024-03-07	V	VMC	1.05	1.08	1.03	1.06	0.01	14,947	52	1.04	1.10	10,435	400			116		3,701			167
2024-03-06	V	VMC	1.03	1.09	1.03	1.08	0.04	15,223	42	1.05	1.10	13,289		1,000		50					611
2024-03-05	V	VMC	1.06	1.08	1.04	1.05	-0.03	25,088	54	1.04	1.08	23,200	600				700				252
2024-03-04	V	VMC	1.04	1.08	1.03	1.08	0.06	35,617	73	1.05	1.08	17,749	1,300	10,100		210	1,800	3,600			779
2024-03-01	V	VMC	1.00	1.07	1.00	1.02		45,702	93	1.02	1.07	35,209	200	6,100		315	1,700	337			1,114
2024-02-29	V	VMC	1.01	1.02	0.99	1.00	-0.02	52,888	78	1.00	1.05	46,747	4,500			62	400	701			324
2024-02-28	V	VMC	1.00	1.02	0.99	1.02	0.02	42,701	99	1.00	1.02	17,288	4,400	8,400	600	118	9,810	1,101			484			200
2024-02-27	V	VMC	1.04	1.05	0.96	1.00	-0.03	76,757	136	1.00	1.03	47,123	4,600	12,200	2,000	445	3,100	6,200			632
2024-02-26	V	VMC	1.03	1.08	1.00	1.03	-0.04	80,027	112	1.01	1.05	55,328	1,000	6,600		66	15,200	600			678
2024-02-23	V	VMC	1.05	1.08	1.02	1.07	0.01	66,784	123	1.02	1.08	57,719	2,400	4,200		379	600	400			633
2024-02-22	V	VMC	1.10	1.10	1.05	1.06	0.01	27,573	59	1.05	1.09	22,126		4,900		77	100	102			206
2024-02-21	V	VMC	1.09	1.09	1.05	1.05	-0.03	26,157	76	1.05	1.06	18,517	1,100	4,500		33	500	801			480