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
2025-01-22	V	BRM	2.96	3.00	2.91	2.95	-0.01	42,564	113	2.94	3.00	27,743	1,000		3,500	16	2,200	7,500			352
2025-01-21	V	BRM	2.89	2.98	2.88	2.94	0.07	19,371	66	2.88	2.97	10,724			2,300		1,200	1,500			3,230
2025-01-20	V	BRM	2.85	2.87	2.81	2.87	0.02	69,205	154	2.85	2.89	50,015	4,364		3,800	25	1,500	5,200			4,048
2025-01-17	V	BRM	2.85	2.88	2.85	2.85	-0.02	50,990	168	2.85	2.97	40,934	300	600	700	166	2,300	3,600			1,016
2025-01-16	V	BRM	2.99	2.99	2.83	2.87	-0.08	50,241	166	2.87	2.94	40,274		200	3,900	65	300	2,100			1,734
2025-01-15	V	BRM	3.00	3.00	2.90	2.98	-0.01	56,800	143	2.93	2.98	38,555		640	6,400	110	400	7,800			1,603
2025-01-14	V	BRM	2.95	3.00	2.90	2.95	0.01	37,443	107	2.92	3.00	22,221	2,000		6,400		300	3,400			2,396
2025-01-13	V	BRM	3.05	3.05	2.89	2.95	-0.12	104,761	261	2.92	2.95	84,814	2,100		2,200	53	7,100	3,800			3,985
2025-01-10	V	BRM	3.18	3.18	3.01	3.07	-0.08	55,697	145	3.04	3.07	39,720	1,000		5,300	175	1,400	5,700			1,380
2025-01-09	V	BRM	3.09	3.15	3.09	3.15	0.08	9,312	41	3.13	3.25	6,689	100		900			700			589
2025-01-08	V	BRM	3.18	3.18	3.04	3.10	-0.10	60,388	101	3.06	3.10	49,215	1,000		3,600	26	500	2,900			2,490
2025-01-07	V	BRM	3.35	3.35	3.11	3.16	-0.19	84,404	208	3.16	3.20	61,467	1,000	815	9,800	58	200	5,100			3,970
2025-01-06	V	BRM	3.32	3.45	3.18	3.35	0.13	183,407	340	3.33	3.41	141,939	2,430		11,400	54	2,100	17,400			6,947
2025-01-03	V	BRM	3.24	3.34	3.18	3.22	-0.08	73,084	221	3.22	3.25	46,742	1,070		6,000	55	2,300	7,000			8,372			80
2025-01-02	V	BRM	3.03	3.31	3.00	3.30	0.25	128,177	320	3.20	3.30	91,108	1,000		12,400	109	2,200	11,800			7,269
2024-12-31	V	BRM	2.96	3.05	2.96	3.05	0.10	34,897	105	2.99	3.05	18,016	1,100		5,600	33	300	7,800			1,661
2024-12-30	V	BRM	3.17	3.26	2.93	2.95	-0.25	174,503	418	2.93	3.00	114,074	900		34,100	85	1,500	12,700			9,211			50
2024-12-27	V	BRM	3.20	3.29	3.12	3.16	-0.13	57,696	197	3.16	3.25	38,788	4,000		7,300	10	100	3,900			3,313
2024-12-24	V	BRM	3.16	3.31	3.04	3.30	0.14	50,996	128	3.20	3.30	34,599	2,400		4,000	60		4,100			5,021
2024-12-23	V	BRM	3.19	3.19	3.08	3.16	0.02	29,389	66	3.15	3.16	24,817	1,000	1,000	1,100		100	100			1,064			50
2024-12-20	V	BRM	2.99	3.24	2.99	3.14	0.19	55,944	109	3.04	3.14	35,156	1,200		7,000	61	100	6,200			6,195
2024-12-19	V	BRM	3.28	3.28	2.90	2.99	-0.13	123,867	254	2.94	3.00	86,562	400	100	13,700	200	1,800	14,400			5,756
2024-12-18	V	BRM	3.30	3.30	3.12	3.12	-0.12	73,355	156	3.12	3.20	61,422	400		2,600		100	4,800			3,796
2024-12-17	V	BRM	3.22	3.38	3.20	3.24	0.05	93,521	199	3.21	3.25	57,454	700		11,300		2,200	9,700			10,287
2024-12-16	V	BRM	3.12	3.20	3.04	3.20	0.13	110,235	200	3.13	3.20	79,355	2,800		11,500	49	900	8,600			5,794			59
2024-12-13	V	BRM	3.05	3.08	3.05	3.05	-0.02	25,796	50	3.05	3.07	18,431			4,400	28	900	1,700			261
2024-12-12	V	BRM	3.16	3.19	3.05	3.07	-0.09	33,612	92	3.05	3.10	18,424	100		6,900	183	200	4,800			2,740
2024-12-11	V	BRM	3.14	3.20	3.06	3.17	0.01	54,284	99	3.15	3.18	38,426	100		8,100			6,200			1,348
2024-12-10	V	BRM	3.10	3.19	3.05	3.16	0.11	43,695	151	3.12	3.20	17,399	2,800		4,800	130	1,500	5,600			5,815			50
2024-12-09	V	BRM	3.09	3.25	3.05	3.05	0.05	267,317	429	3.05	3.10	194,675	4,700		26,800	146	1,800	17,700			19,083
2024-12-06	V	BRM	2.81	3.05	2.80	3.00	0.19	134,848	241	2.87	3.09	80,474	15,875		17,700	411	500	14,700			4,599
2024-12-05	V	BRM	2.93	2.96	2.77	2.81	-0.12	98,827	373	2.75	2.84	49,935	5,210		16,100	413	4,400	11,000			11,126
2024-12-04	V	BRM	2.96	3.00	2.87	2.93	-0.04	254,875	382	2.86	3.00	167,345	9,700		49,800	900	2,000	18,500			6,330			50
2024-12-03	V	BRM	2.92	3.01	2.91	2.97	0.04	117,371	131	2.94	3.00	99,908	1,200		6,900		300	4,602			3,600
2024-12-02	V	BRM	2.99	3.00	2.86	2.93	-0.07	82,716	190	2.85	2.93	59,417	800		9,700	243	600	4,405			7,203			12
2024-11-29	V	BRM	2.99	3.02	2.94	3.02	0.04	26,090	72	3.00	3.02	15,586		25	5,200		1,100	1,600			2,450
2024-11-28	V	BRM	3.13	3.17	2.95	2.98	-0.10	63,545	116	2.97	3.02	51,356	500		4,400	91	700	3,100			2,759
2024-11-27	V	BRM	3.00	3.10	2.91	3.08	0.07	105,081	335	3.00	3.08	68,545	1,700	300	9,700	350	12,900	7,201			2,818		300
2024-11-26	V	BRM	2.98	3.01	2.88	3.01	0.02	112,406	158	2.91	3.01	66,892	700		16,400	167	700	8,001			17,834			24
2024-11-25	V	BRM	2.87	3.01	2.835	2.99	0.24	73,346	268	2.95	2.99	44,366	1,300		8,800		2,500	4,500			9,864
2024-11-22	V	BRM	2.73	2.90	2.72	2.80	0.07	42,870	135	2.75	2.90	22,976	700		8,500	106	2,200	3,100			4,721
2024-11-21	V	BRM	2.95	2.95	2.70	2.735	-0.205	164,717	397	2.72	2.83	115,759	1,200	1,000	19,800	317	4,400	15,701			5,345
2024-11-20	V	BRM	2.99	3.00	2.87	3.00	0.10	41,961	114	2.94	3.00	16,878	1,133		6,700	380	1,200	9,400			5,660
2024-11-19	V	BRM	3.00	3.01	2.86	2.94	-0.02	24,777	95	2.88	3.00	13,999	500		3,100	270	400	4,301			2,046
2024-11-18	V	BRM	2.88	2.99	2.88	2.96	0.08	45,291	80	2.95	3.15	37,721			2,900		800	2,201			1,107			60
2024-11-15	V	BRM	2.97	2.97	2.87	2.88	-0.10	129,603	200	2.88	2.93	88,556	800		12,100	5	600	15,600			10,938
2024-11-14	V	BRM	3.01	3.02	2.90	2.98	-0.11	71,919	151	2.95	2.98	52,395			5,900	4	600	9,400			2,892			40
2024-11-13	V	BRM	3.22	3.25	3.07	3.13		97,623	163	3.06	3.14	66,258	1,000		13,000	15		12,201			4,726			60
2024-11-12	V	BRM	3.25	3.25	3.01	3.10	-0.20	71,056	239	3.03	3.28	38,520	1,800		15,200	32	400	12,301			1,758			80
2024-11-11	V	BRM	3.15	3.39	3.12	3.30	0.19	171,038	299	3.12	3.30	113,358	5,520		17,600	135	2,100	19,301			11,508			80
2024-11-08	V	BRM	2.96	3.12	2.92	3.11	0.18	150,361	229	3.08	3.11	110,711	3,900		16,800	697	1,000	14,601			1,132
2024-11-07	V	BRM	2.84	2.95	2.81	2.92	0.13	176,329	260	2.92	2.95	117,934	5,700		17,600	1	3,500	23,501			5,548			8
2024-11-06	V	BRM	2.66	2.86	2.59	2.84	0.38	450,594	625	2.79	2.84	347,530	5,500		38,700	357	3,100	39,900			13,565			168
2024-11-05	V	BRM	2.51	2.51	2.45	2.46	-0.03	21,068	33	2.45	2.50	16,615	200		1,800		100	2,101			181			70
2024-11-04	V	BRM	2.54	2.54	2.46	2.49	0.05	22,176	61	2.48	2.50	14,879			5,500	81	200	1,200			91			30
2024-11-01	V	BRM	2.47	2.47	2.435	2.435	-0.015	5,807	27	2.43	2.55	4,260			600	32		101			569
2024-10-31	V	BRM	2.51	2.51	2.45	2.48		24,671	42	2.40	2.48	20,765	200		800	83		1,500			623
2024-10-30	V	BRM	2.45	2.53	2.45	2.48	-0.02	4,087	24	2.48	2.53	3,821						1			261
2024-10-29	V	BRM	2.55	2.61	2.50	2.50	-0.05	17,878	48	2.50	2.60	15,671	100		100	45	200	100			1,459
2024-10-28	V	BRM	2.61	2.61	2.55	2.55	-0.06	4,925	22	2.53	2.63	3,720			200	38		600			216
2024-10-25	V	BRM	2.61	2.62	2.55	2.61	0.03	23,033	42	2.55	2.63	17,655			600	319	2,500	801			1,024
2024-10-24	V	BRM	2.60	2.60	2.56	2.59	-0.01	15,876	38	2.55	2.60	9,898			2,000	25		3,801			2