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
2025-01-23	V	FL	0.47	0.475	0.45	0.46	0.005	39,976	74	0.46	0.48	7,955	3,000	3,500	9,500	1,050	1,000	8,000			3,911
2025-01-22	V	FL	0.475	0.475	0.44	0.45	-0.025	270,991	193	0.45	0.47	106,594	37,500	16,500	48,000	7,057	4,500	41,000			4,691			200
2025-01-21	V	FL	0.485	0.50	0.465	0.48		297,828	180	0.465	0.50	88,520	20,000	54,500	52,000	4,260	6,500	66,500			2,552
2025-01-20	V	FL	0.50	0.52	0.475	0.48		165,992	123	0.48	0.485	92,994	7,500	12,000	31,500	500	500	17,500			1,829			360
2025-01-17	V	FL	0.46	0.48	0.45	0.48	0.025	272,916	154	0.475	0.48	116,210	36,500	35,500	29,000	1,890	1,000	48,000			2,673
2025-01-16	V	FL	0.465	0.465	0.445	0.465	0.01	41,845	61	0.44	0.465	582	1,005	18,000	14,500	180		5,000			1,835			50
2025-01-15	V	FL	0.45	0.46	0.445	0.455	0.005	76,198	130	0.44	0.455	21,178	17,000	500	18,500	417	500	12,500			2,671
2025-01-14	V	FL	0.46	0.46	0.45	0.45	-0.005	170,416	102	0.45	0.46	51,187	21,566	18,500	35,000	2,600	2,000	37,000			1,218
2025-01-13	V	FL	0.46	0.46	0.445	0.455	0.005	161,470	109	0.45	0.46	66,115	5,000	54,500	11,500	1,502	4,000	14,500			2,537
2025-01-10	V	FL	0.46	0.465	0.445	0.46	0.01	126,467	78	0.45	0.46	45,860	7,000	10,500	27,000	1,087	7,500	25,000			1,970			100
2025-01-09	V	FL	0.425	0.45	0.425	0.45	0.015	116,714	78	0.445	0.45	63,290	59	2,000	26,000	2,506	1,000	20,000			714			400
2025-01-08	V	FL	0.44	0.445	0.43	0.435	-0.01	196,487	119	0.435	0.445	31,938	15,500	20,500	53,500	1,220	4,000	65,922			2,007
2025-01-07	V	FL	0.425	0.45	0.42	0.445	0.035	611,629	206	0.43	0.445	156,073	67,913	101,015	144,500	1,892	4,500	131,500			2,960			20
2025-01-06	V	FL	0.46	0.465	0.41	0.41	-0.045	1,107,309	335	0.40	0.41	606,642	31,500	62,005	139,500	3,100	83,500	172,500			6,261			22
2025-01-03	V	FL	0.45	0.46	0.44	0.46		177,211	99	0.45	0.46	22,540	43,285	20,000	40,500	1,750	2,500	45,000			1,368
2025-01-02	V	FL	0.45	0.485	0.43	0.45		246,737	179	0.45	0.465	45,413	15,500	28,505	56,500	3,650	3,000	77,300			13,969
2024-12-31	V	FL	0.44	0.465	0.435	0.45	0.01	168,902	139	0.435	0.46	59,025	27,531	3,500	28,500	680	4,500	36,000			4,110
2024-12-30	V	FL	0.46	0.475	0.425	0.445	-0.025	262,971	169	0.44	0.445	100,527	6,000	54,000	36,000	1,266	1,500	57,500			3,207
2024-12-27	V	FL	0.49	0.49	0.44	0.465		290,219	153	0.46	0.47	74,960	40,139	48,500	40,500	850	2,000	68,278			12,615			400
2024-12-24	V	FL	0.44	0.48	0.44	0.465	0.015	163,415	85	0.46	0.47	41,450	80,500		21,000	521	1,000	17,500			713
2024-12-23	V	FL	0.425	0.455	0.425	0.445	0.025	167,655	114	0.445	0.455	64,416	1,000	18,700	43,000	189	3,500	33,000			2,262			400
2024-12-20	V	FL	0.42	0.455	0.41	0.42	-0.03	1,164,918	166	0.415	0.455	148,995	16,660	29,400	64,500	150	823,482	60,500			20,323
2024-12-19	V	FL	0.42	0.45	0.40	0.45	0.055	246,680	146	0.405	0.45	55,118	56,500	37,000	46,000	421	1,000	38,666			10,436			288
2024-12-18	V	FL	0.425	0.425	0.39	0.3975	-0.0025	450,339	235	0.395	0.40	189,714	40,000	43,000	81,000	800		53,000			39,195			200
2024-12-17	V	FL	0.39	0.41	0.38	0.40	-0.015	859,668	430	0.39	0.40	348,114	56,500	71,000	62,500	271	33,500	221,500			59,985			420
2024-12-16	V	FL	0.45	0.45	0.415	0.415	-0.045	620,837	342	0.41	0.42	216,159	73,000	27,000	142,000	6,025	6,500	122,000			26,327
2024-12-13	V	FL	0.48	0.48	0.45	0.46	-0.01	349,779	220	0.45	0.465	202,183	5,500	18,500	47,500	5,540	3,000	62,000			3,677			60
2024-12-12	V	FL	0.465	0.485	0.46	0.475		274,708	162	0.465	0.475	141,594	32,000	30,000	33,000	3,450	4,500	25,000			4,305			4
2024-12-11	V	FL	0.48	0.485	0.46	0.47	-0.0125	375,786	166	0.47	0.48	188,340	2,500	40,025	64,500	1,511	27,500	45,000			2,958
2024-12-10	V	FL	0.49	0.51	0.47	0.48	-0.02	389,342	166	0.48	0.49	178,155	96,660	6,400	54,000	636	500	46,500			4,169			204
2024-12-09	V	FL	0.50	0.52	0.50	0.50		147,689	182	0.49	0.50	65,969	17,500	22,500	12,000	3,041	2,000	19,000			2,712			85
2024-12-06	V	FL	0.52	0.52	0.50	0.50	-0.01	134,890	106	0.50	0.52	63,327	16,000	29,000	10,000	1,020	1,000	10,000			2,496			251
2024-12-05	V	FL	0.52	0.53	0.51	0.52	0.02	48,530	71	0.51	0.52	22,222	1,500	8,000	6,000	1,428	3,500	3,000			2,534
2024-12-04	V	FL	0.51	0.53	0.50	0.51	-0.01	119,323	100	0.50	0.52	66,923	9,000	10,010	23,500	320	1,000	5,500			2,183
2024-12-03	V	FL	0.55	0.55	0.51	0.515	-0.015	149,357	121	0.51	0.52	37,128	10,443	9,125	36,000	2,000	2,000	45,501			3,145			5
2024-12-02	V	FL	0.52	0.55	0.52	0.53	-0.01	157,190	199	0.53	0.54	53,441	29,000	24,500	34,000	500		6,500			6,738			391
2024-11-29	V	FL	0.52	0.55	0.52	0.54	0.01	116,084	130	0.53	0.55	23,500	23,000	5,500	37,000	1,819	5,500	14,000			3,076			567
2024-11-28	V	FL	0.51	0.53	0.51	0.53	0.02	53,051	55	0.52	0.54	19,584	8,000	1,500	1,500	308		19,001			2,007
2024-11-27	V	FL	0.51	0.53	0.51	0.51	-0.02	118,019	88	0.51	0.53	39,792	8,000	17,500	28,500	750		16,500			4,703			250
2024-11-26	V	FL	0.53	0.54	0.50	0.53	-0.01	244,124	159	0.53	0.54	139,056	14,000	20,500	21,500	4,500	3,000	31,501			6,559
2024-11-25	V	FL	0.55	0.57	0.54	0.55	-0.02	262,008	167	0.54	0.56	64,225	30,500	46,500	39,000	2,850	3,500	68,001			3,803
2024-11-22	V	FL	0.54	0.58	0.52	0.56	0.04	478,266	276	0.56	0.57	229,051	48,600	69,000	55,000	4,508		62,000			5,075			275
2024-11-21	V	FL	0.495	0.52	0.48	0.51	0.04	280,154	134	0.50	0.53	105,223	24,346	39,750	52,000	1,790	1,000	50,001			1,430			464
2024-11-20	V	FL	0.475	0.49	0.46	0.475	0.005	288,951	186	0.465	0.48	71,850	14,000	52,250	35,000	1,700	1,000	99,001			9,795			50
2024-11-19	V	FL	0.46	0.485	0.46	0.48	0.02	203,735	125	0.46	0.48	64,509	12,900	15,500	65,500	1,750	500	36,508			5,580
2024-11-18	V	FL	0.495	0.495	0.435	0.47	-0.005	961,673	414	0.45	0.49	509,737	54,223	136,188	81,000	3,225	5,000	156,000			8,689			760
2024-11-15	V	FL	0.49	0.52	0.47	0.47	-0.04	409,459	260	0.47	0.50	214,645	24,700	59,000	70,500	4,350	6,000	22,500			3,994			250
2024-11-14	V	FL	0.51	0.53	0.50	0.515	-0.005	172,135	134	0.51	0.52	66,093	8,852	3,510	23,500	5,012	5,500	50,500			6,252
2024-11-13	V	FL	0.52	0.54	0.50	0.52		261,162	162	0.50	0.54	120,063	32,000	22,500	50,500	650	5,000	21,501			5,756			613
2024-11-12	V	FL	0.52	0.54	0.52	0.53		103,218	126	0.52	0.53	42,692	20,658	2,000	6,000	2,500	1,500	24,000			2,400
2024-11-11	V	FL	0.52	0.56	0.52	0.54	0.01	284,790	238	0.52	0.54	110,828	30,500	23,015	65,000	10,032	3,000	37,001			3,025			181
2024-11-08	V	FL	0.54	0.55	0.53	0.54		197,839	127	0.53	0.54	75,793	5,000	9,850	29,500	745	50,000	21,501			3,546			559
2024-11-07	V	FL	0.55	0.56	0.54	0.56	0.01	209,607	132	0.54	0.56	45,843	11,100	50,500	39,000	1,513	500	42,501			13,730			446
2024-11-06	V	FL	0.58	0.58	0.55	0.56		137,341	101	0.55	0.56	54,009	4,500	46,025	2,500	1	500	23,501			4,119			360
2024-11-05	V	FL	0.58	0.58	0.55	0.55	-0.02	131,294	126	0.55	0.56	65,073	4,250	7,510	32,000	1,470	500	16,501			2,839			200
2024-11-04	V	FL	0.59	0.59	0.56	0.57	-0.01	71,429	115	0.57	0.58	17,363	1,700	13,500	2,500	144		32,501			1,112			100
2024-11-01	V	FL	0.58	0.59	0.57	0.59		146,165	99	0.58	0.59	45,443	14,500	25,500	36,500	60	2,000	18,000			2,842			224
2024-10-31	V	FL	0.57	0.60	0.57	0.59		172,646	213	0.57	0.59	42,206	10,950	64,510	40,000	789	1,500	4,000			6,636
2024-10-30	V	FL	0.57	0.59	0.57	0.59		137,444	133	0.58	0.59	51,812	16,500	13,005	26,500	811	1,000	20,550			2,716			500
2024-10-29	V	FL	0.61	0.61	0.58	0.59	-0.01	224,657	118	0.58	0.59	152,587	17,500	16,500	11,500	301	1,500	21,500			2,316
2024-10-28	V	FL	0.58	0.62	0.58	0.60		579,041	288	0.59	0.61	184,071	84,500	117,500	116,000	6,859	26,000	37,501			5,625
2024-10-25	V	FL	0.60	0.61	0.57	0.60	0.01	231,250	158	0.58	0.61	146,541	13,000	24,500	10,000	400	2,000	22,500			5,652			1,500