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
2025-07-04	V	FL	0.53	0.545	0.53	0.54		459,022	187	0.53	0.54	192,727	39,500	53,000	79,500	1,697		51,000			25,438		13,500
2025-07-03	V	FL	0.55	0.55	0.53	0.54		311,132	191	0.53	0.54	178,310	21,000	5,500	43,500	761		46,000			12,188		1,500
2025-07-02	V	FL	0.54	0.55	0.52	0.55	0.03	97,728	145	0.53	0.55	42,936	23,500	5,500	8,000	900	2,000	8,500			3,261
2025-06-30	V	FL	0.52	0.53	0.51	0.53	0.01	196,739	193	0.52	0.53	73,448	6,500	3,000	84,000	658	1,000	16,500			6,243		2,500
2025-06-27	V	FL	0.51	0.53	0.50	0.52	0.01	321,323	240	0.51	0.52	183,282	9,000	15,508	52,500		13,500	35,500			3,855		3,000
2025-06-26	V	FL	0.49	0.51	0.49	0.51	0.01	130,408	193	0.50	0.51	57,358	2,650	10,500	37,000	930	1,000	15,500			3,632
2025-06-25	V	FL	0.51	0.51	0.50	0.50	-0.02	136,200	149	0.50	0.51	37,135	32,000	8,000	26,000	27		21,500			3,539		6,500
2025-06-24	V	FL	0.51	0.52	0.50	0.52	0.02	138,663	204	0.50	0.53	68,720	19,000	2,500	11,500	400	6,000	23,500			2,808
2025-06-23	V	FL	0.52	0.52	0.49	0.50	-0.01	124,960	194	0.49	0.50	29,188	11,500	3,000	46,000	90		29,000			3,633
2025-06-20	V	FL	0.52	0.52	0.50	0.51	0.01	300,645	117	0.50	0.52	45,392	171,500	11,000	17,500	500	2,000	50,000			1,523
2025-06-19	V	FL	0.50	0.51	0.50	0.51	0.01	26,352	35	0.50	0.51	4,500	484	4,675	2,500	100		12,000			1,225		500
2025-06-18	V	FL	0.51	0.52	0.495	0.50	-0.01	312,795	175	0.495	0.52	170,300	37,500	1,950	63,500	1,020	2,000	26,245			2,804		5,000	1,000
2025-06-17	V	FL	0.51	0.52	0.50	0.50	-0.01	252,316	176	0.50	0.52	68,533	6,500	32,340	85,000	530	5,000	42,500			917		8,000	1,500
2025-06-16	V	FL	0.53	0.53	0.51	0.52		256,544	197	0.51	0.52	118,181	38,500	4,500	54,500	2,600	1,500	29,000			3,717
2025-06-13	V	FL	0.55	0.55	0.51	0.52	-0.01	385,003	176	0.51	0.53	210,593	54,000	500	63,000		9,500	41,000			2,448		1,000	1,000
2025-06-12	V	FL	0.54	0.54	0.51	0.53		160,658	148	0.51	0.53	65,235	11,000	12,000	30,500	850	1,000	31,000			3,030		4,500
2025-06-11	V	FL	0.53	0.53	0.52	0.53		137,893	88	0.52	0.54	102,819	1,500		5,500		1,000	23,500			2,241
2025-06-10	V	FL	0.52	0.53	0.52	0.53		67,528	74	0.52	0.53	24,709	8,000	7,500	5,000	947		13,500			2,216		4,000
2025-06-09	V	FL	0.52	0.54	0.51	0.53		283,967	202	0.51	0.54	63,046	70,780	53,500	41,000	480	3,500	35,000			7,277		5,000
2025-06-06	V	FL	0.54	0.54	0.51	0.53		172,859	149	0.53	0.54	73,435	8,000	29,500	23,000	910	500	20,000			7,526		8,000
2025-06-05	V	FL	0.54	0.54	0.52	0.53	-0.01	108,528	105	0.52	0.53	49,628		10,000	9,500			32,000			4,496		1,000
2025-06-04	V	FL	0.54	0.55	0.53	0.54		101,734	91	0.53	0.54	61,240	1,500	2,500	6,500	750		19,500			3,958		4,000
2025-06-03	V	FL	0.55	0.55	0.53	0.54	-0.01	273,488	232	0.54	0.55	69,620	3,500	5,000	32,500	668	72,500	76,000			6,668
2025-06-02	V	FL	0.55	0.55	0.53	0.54		252,125	210	0.54	0.55	52,178	21,000	8,500	26,000	350	13,000	119,000			4,348
2025-05-30	V	FL	0.56	0.56	0.54	0.55	0.01	179,053	132	0.54	0.55	48,920	2,554	7,000	61,000	145		45,000			5,797		3,500	3,780
2025-05-29	V	FL	0.55	0.56	0.53	0.54	0.01	550,256	282	0.53	0.54	124,235	77,500	7,000	203,000	1,140	15,000	69,500			11,443		14,000	1,500
2025-05-28	V	FL	0.53	0.55	0.52	0.53	-0.02	219,943	127	0.53	0.54	50,127	5,500	14,500	73,000	812	10,000	60,342			1,374		2,000
2025-05-27	V	FL	0.55	0.56	0.54	0.55	0.01	80,494	84	0.53	0.56	10,478	2,500	500	28,000	440	1,000	26,000			1,993		8,500
2025-05-26	V	FL	0.54	0.55	0.53	0.54	-0.01	299,010	109	0.54	0.55	31,976	145,000	33,500	42,500		1,500	40,015			2,667		500
2025-05-23	V	FL	0.54	0.56	0.52	0.54	0.01	131,754	147	0.53	0.56	29,242	7,486	17,000	29,000	725	19,500	18,000			2,310		5,500
2025-05-22	V	FL	0.55	0.55	0.52	0.53	-0.01	90,006	78	0.53	0.55	11,040	2,500	15,500	37,500	550		17,200			1,838		3,000
2025-05-21	V	FL	0.55	0.55	0.53	0.54	-0.01	101,622	98	0.53	0.55	37,699	572	11,500	14,500	392		28,000			7,852
2025-05-20	V	FL	0.53	0.56	0.49	0.56	0.01	471,722	288	0.54	0.56	150,456	11,500	57,000	152,000	275	4,000	74,000			6,631		14,000
2025-05-16	V	FL	0.55	0.56	0.54	0.56		330,587	147	0.54	0.56	184,620	69,500	5,500	14,000	154		31,500			16,186		7,000
2025-05-15	V	FL	0.53	0.56	0.52	0.56	0.04	158,725	113	0.54	0.56	32,216	14,500	8,500	80,500	543	500	19,000			2,012
2025-05-14	V	FL	0.54	0.55	0.51	0.51	-0.05	328,210	197	0.51	0.53	183,162	21,500	6,000	48,500	175	4,500	51,500			3,300		6,000
2025-05-13	V	FL	0.56	0.56	0.53	0.56	-0.01	289,667	178	0.54	0.56	116,640	18,000	31,500	38,000	1,282	4,500	69,000			2,987		5,000
2025-05-12	V	FL	0.56	0.57	0.54	0.57	0.01	78,934	106	0.55	0.58	26,223	6,500	7,000	10,500	170		25,500			1,666
2025-05-09	V	FL	0.56	0.56	0.54	0.56		148,108	123	0.54	0.57	65,119	38,000	7,000	15,500	730	1,500	13,500			4,886
2025-05-08	V	FL	0.56	0.57	0.55	0.55	0.01	52,140	53	0.55	0.57	29,100	5,500	4,500	2,500			6,000			1,997		500
2025-05-07	V	FL	0.56	0.58	0.54	0.55		69,848	92	0.54	0.55	23,023	7,500	3,500	15,000	353	500	18,000			1,103
2025-05-06	V	FL	0.56	0.57	0.55	0.55	-0.01	22,224	46	0.55	0.57	9,865		5,000		350	1,500	2,340			2,226
2025-05-05	V	FL	0.58	0.58	0.55	0.56	-0.01	109,471	74	0.55	0.56	59,768	4,754	21,025	2,500	79		17,000			2,741
2025-05-02	V	FL	0.55	0.58	0.55	0.57		227,794	105	0.56	0.57	154,273	12,652	10,000	10,500	40		33,000			2,300
2025-05-01	V	FL	0.55	0.57	0.53	0.57		156,493	149	0.55	0.57	72,862	17,500	14,000	28,500			12,000			4,001
2025-04-30	V	FL	0.55	0.57	0.54	0.57	0.01	78,887	71	0.53	0.60	42,983		22,000	5,500	651	1,500	5,000			186
2025-04-29	V	FL	0.55	0.57	0.53	0.56	0.02	49,248	74	0.53	0.57	27,060	1,500	7,500	5,000	92	500	3,000			2,822
2025-04-28	V	FL	0.55	0.55	0.51	0.52	-0.01	188,271	101	0.52	0.54	112,114	7,000	24,500	27,000	610		13,500			1,667			1,000
2025-04-25	V	FL	0.55	0.56	0.50	0.53	-0.01	216,146	144	0.53	0.55	99,664	23,387	13,090	31,000	1,505	1,000	34,500			5,981		2,000
2025-04-24	V	FL	0.55	0.55	0.53	0.54	-0.01	65,050	70	0.53	0.55	21,720	2,000	2,000	29,500	950		5,500			1,686
2025-04-23	V	FL	0.55	0.57	0.54	0.54		51,842	62	0.54	0.56	14,038	1,000	3,000	10,500	865		21,000			630
2025-04-22	V	FL	0.52	0.56	0.52	0.56	0.04	55,689	79	0.55	0.56	24,434	3,000	9,500	3,500	555		7,500			4,827
2025-04-21	V	FL	0.59	0.59	0.52	0.53	-0.03	145,782	211	0.52	0.56	78,609	1,500	12,000	28,000			10,500			9,126
2025-04-17	V	FL	0.54	0.56	0.53	0.56	0.04	112,882	87	0.55	0.57	66,130	3,000	19,500	14,000			4,500			4,054
2025-04-16	V	FL	0.55	0.58	0.52	0.52	-0.03	126,546	99	0.52	0.55	23,271	39,000	14,000	8,500	385	1,000	34,000			5,094
2025-04-15	V	FL	0.55	0.57	0.53	0.55	0.01	127,026	110	0.53	0.57	77,957	4,500	8,500	16,500	2,000		13,000			3,027
2025-04-14	V	FL	0.53	0.55	0.52	0.55	0.01	41,356	82	0.54	0.55	18,097		8,500	3,500	357		7,611			2,069
2025-04-11	V	FL	0.53	0.54	0.50	0.54		302,527	201	0.52	0.54	132,050	26,500	43,000	45,000	1,002		48,000			4,611
2025-04-10	V	FL	0.58	0.58	0.52	0.54	-0.07	243,664	189	0.53	0.54	52,274	100,500	10,000	53,000	279	500	20,000			4,926
2025-04-09	V	FL	0.485	0.63	0.485	0.61	0.11	310,855	231	0.54	0.64	112,905	10,252	59,500	42,000	3,917	1,500	67,000			10,609
2025-04-08	V	FL	0.55	0.56	0.50	0.50	-0.04	367,450	267	0.50	0.52	176,047	16,500	33,000	59,000	5,541	3,000	60,343			5,838
2025-04-07	V	FL	0.55	0.56	0.52	0.54	-0.01	352,858	245	0.52	0.54	146,046	38,500	24,000	58,500	3,745		69,500			6,644