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
2025-07-18	V	BRM	2.26	2.26	2.22	2.22	-0.05	52,074	75	2.19	2.24	43,596			3,900		600	3,600			260
2025-07-17	V	BRM	2.29	2.31	2.26	2.27	0.01	43,213	71	2.26	2.29	9,800	9,200	3,000	9,200	100	1,300	1,500			6,903			2,000
2025-07-16	V	BRM	2.35	2.36	2.26	2.26	-0.08	33,682	70	2.26	2.40	14,142			1,200		400	4,800			1,011			7,000
2025-07-15	V	BRM	2.43	2.45	2.34	2.34	-0.11	424,694	340	2.34	2.40	134,704	32,700		27,100	100	1,200	20,100			65,338			102,400
2025-07-14	V	BRM	2.38	2.45	2.30	2.45	0.08	414,065	274	2.30	2.45	160,273	200		13,700		1,100	25,500			54,607			141,100
2025-07-11	V	BRM	2.27	2.45	2.23	2.37	0.10	440,044	355	2.30	2.42	197,045	4,500	5,000	14,000	50	600	14,100			13,553			185,870
2025-07-10	V	BRM	2.33	2.38	2.25	2.30	-0.03	423,793	413	2.26	2.38	233,950	1,400		13,900		11,700	28,500			22,408			110,400
2025-07-09	V	BRM	2.41	2.42	2.33	2.34	-0.09	14,188	37	2.32	2.40	9,177			100			1,100			2,500
2025-07-08	V	BRM	2.30	2.47	2.26	2.42	0.07	389,514	461	2.31	2.43	188,600	1,400		13,000		2,100	27,800			52,463			97,200
2025-07-07	V	BRM	2.30	2.45	2.20	2.33	-0.04	433,352	453	2.26	2.41	188,179	5,700	3,000	27,900	4,286	25,800	44,500			24,986		1,300	102,200
2025-07-04	V	BRM	2.40	2.42	2.13	2.35	-0.07	592,126	663	2.16	2.37	324,292	5,800		24,700	75	2,900	45,300			88,178			96,500
2025-07-03	V	BRM	2.21	2.42	2.18	2.42	0.19	478,195	295	2.20	2.42	196,543	2,800	6,600	26,000		11,500	38,700			28,904			165,800
2025-07-02	V	BRM	2.23	2.24	2.17	2.24	0.01	380,508	251	2.17	2.25	109,469	400		9,100	50	8,500	12,500			89,809			149,800
2025-06-30	V	BRM	2.19	2.27	2.15	2.20	0.01	357,149	243	2.17	2.24	106,257			39,000	20	900	58,161			82,780			69,700
2025-06-27	V	BRM	2.20	2.33	2.14	2.21	-0.01	649,978	615	2.14	2.29	370,256	100		35,400		9,400	17,400			213,274
2025-06-26	V	BRM	2.23	2.32	2.17	2.22	-0.08	451,849	395	2.19	2.30	279,545			18,700			25,400			120,303
2025-06-25	V	BRM	2.33	2.35	2.16	2.30	-0.01	356,602	307	2.17	2.32	259,977	100	200	17,300		1,800	19,800			53,774
2025-06-24	V	BRM	2.20	2.32	2.13	2.28	0.09	350,220	398	2.28	2.31	261,727			14,900		9,600	21,800			38,592
2025-06-23	V	BRM	2.09	2.21	2.09	2.19	0.06	225,545	221	2.15	2.20	144,104			3,100	15	1,900	2,900			70,437
2025-06-20	V	BRM	2.20	2.24	2.12	2.17	-0.07	156,659	186	2.13	2.24	95,496			7,000			2,700			48,899
2025-06-19	V	BRM	2.16	2.24	2.10	2.23	0.10	95,016	111	2.14	2.23	64,101	200		22,800		100	1,500			5,914
2025-06-18	V	BRM	2.11	2.21	2.10	2.13	-0.01	144,975	176	2.10	2.20	95,120		1,900	8,600		21,700	13,700			3,299
2025-06-17	V	BRM	2.15	2.19	2.04	2.17	0.05	227,797	213	2.09	2.17	144,108			25,000	1	10,000	29,100			18,813
2025-06-16	V	BRM	2.08	2.16	2.01	2.07	-0.12	203,024	178	2.07	2.19	132,090	1,600	5,000	12,000	90	2,700	32,900			15,449
2025-06-13	V	BRM	2.18	2.27	2.04	2.20	0.02	138,500	180	2.12	2.20	114,098			7,100			6,500			9,961
2025-06-12	V	BRM	2.14	2.27	2.13	2.21	0.08	228,251	218	2.16	2.21	194,860	800		11,000		1,200	6,300			12,932
2025-06-11	V	BRM	1.93	2.17	1.93	2.13	0.24	167,300	312	2.10	2.15	111,042			16,800	684	11,400	17,100			8,627
2025-06-10	V	BRM	1.95	1.95	1.84	1.89	-0.05	161,399	165	1.89	1.94	101,656	3,200		44,000	35	600	9,000			2,477
2025-06-09	V	BRM	2.00	2.04	1.84	1.97	-0.02	328,362	347	1.87	1.98	222,690	4,000	2,300	59,300	40	1,700	12,100			24,443
2025-06-06	V	BRM	2.03	2.05	1.90	1.99	-0.01	106,322	133	1.92	1.99	52,917			17,500		200	30,600			4,364
2025-06-05	V	BRM	2.04	2.06	1.97	2.04	0.02	20,104	62	1.99	2.06	15,236			3,000		400	500			843
2025-06-04	V	BRM	2.05	2.05	1.95	2.02	-0.01	115,945	139	1.96	2.08	78,087			8,800	4	9,100	15,100			4,049
2025-06-03	V	BRM	2.04	2.05	1.94	2.03	0.02	77,960	129	2.00	2.05	31,852			19,800	20	4,400	3,400			17,920
2025-06-02	V	BRM	1.94	2.07	1.94	2.01	0.09	69,922	136	2.00	2.10	46,666			8,400	50	400	11,100			3,099
2025-05-30	V	BRM	1.86	1.95	1.83	1.92	0.06	136,881	195	1.92	1.95	109,980			14,700		1,000	6,100			4,193
2025-05-29	V	BRM	1.88	1.89	1.85	1.86	-0.02	41,571	87	1.85	1.88	38,319			1,300	10	700	700			312
2025-05-28	V	BRM	1.99	1.99	1.67	1.82	-0.18	357,246	384	1.82	1.94	250,112	500		16,100	278	200	14,500			70,764
2025-05-27	V	BRM	1.99	2.03	1.99	2.00	-0.05	25,744	92	1.97	2.05	10,720	4,200		5,300		1,400	3,400			575
2025-05-26	V	BRM	2.07	2.07	1.96	2.04	-0.03	114,424	133	1.97	2.07	71,561			17,600		400	4,100			19,995
2025-05-23	V	BRM	2.03	2.07	1.92	2.07		98,275	183	1.97	2.07	55,450			20,500	50	300	4,800			16,968
2025-05-22	V	BRM	2.04	2.07	1.92	2.07	0.07	83,377	134	1.92	2.07	52,476			11,200		1,300	4,300			13,051
2025-05-21	V	BRM	2.10	2.10	1.98	2.00	-0.10	75,846	129	1.98	2.09	55,650	200		7,200	25		4,100			8,270
2025-05-20	V	BRM	2.06	2.11	2.00	2.11	0.08	85,609	127	1.99	2.11	59,967			13,600	10		7,000			4,684
2025-05-16	V	BRM	2.00	2.08	1.94	2.03	-0.07	148,555	122	1.96	2.05	123,356			4,200	100	200	8,700			11,800
2025-05-15	V	BRM	2.09	2.10	1.93	2.10	-0.08	83,690	97	2.04	2.10	54,271			7,700	25		3,500			18,007
2025-05-14	V	BRM	1.98	2.22	1.965	2.18	0.19	208,782	406	2.06	2.18	150,406	14,900		7,100	84	8,300	7,000			10,150
2025-05-13	V	BRM	1.82	2.07	1.80	1.99	0.19	147,657	215	1.97	1.99	116,588			8,300	25	1,700	7,300			12,866
2025-05-12	V	BRM	1.71	1.82	1.67	1.80	0.02	115,176	193	1.79	1.82	87,912			11,100	80	2,700	5,900			6,207
2025-05-09	V	BRM	1.76	1.82	1.67	1.79	0.03	239,690	511	1.70	1.80	152,196	500		33,400	146	28,700	9,700			13,177
2025-05-08	V	BRM	1.80	1.80	1.75	1.76	-0.01	25,941	67	1.75	1.80	13,810			4,900		200	6,300			443
2025-05-07	V	BRM	1.80	1.80	1.77	1.77		8,487	29	1.78	1.80	7,700			300		100	200			110
2025-05-06	V	BRM	1.83	1.84	1.77	1.77	-0.06	37,086	84	1.76	1.90	25,750	200		5,100		1,100	4,500			255
2025-05-05	V	BRM	1.80	1.83	1.80	1.83	0.03	14,860	29	1.82	1.90	13,700			400	50	100				263
2025-05-02	V	BRM	1.81	1.84	1.78	1.80	-0.01	47,951	107	1.76	1.90	35,250	500		10,000	140	500	300			982
2025-05-01	V	BRM	1.86	1.89	1.81	1.81	-0.04	55,596	140	1.81	1.85	48,835	2,500		1,800		900	200			1,023
2025-04-30	V	BRM	1.96	1.96	1.85	1.85	-0.08	40,590	132	1.83	1.96	33,340	4,400				300	300			2,189
2025-04-29	V	BRM	1.99	2.00	1.91	1.91	-0.06	40,056	71	1.90	1.98	22,360	200		10,800		1,700	3,600			1,343
2025-04-28	V	BRM	1.98	1.98	1.93	1.97	-0.01	45,200	63	1.95	2.04	37,461	100		2,800		2,300	1,800			530
2025-04-25	V	BRM	2.00	2.00	1.96	1.98	0.02	13,024	48	1.98	2.00	6,550			2,300		100	2,700			980
2025-04-24	V	BRM	1.96	1.99	1.95	1.96	0.02	15,364	42	1.95	2.01	11,079	100		1,600	10		1,800			725
2025-04-23	V	BRM	1.99	2.01	1.94	1.94	-0.01	27,964	62	1.92	2.00	22,257			2,000	20	400	3,100			51
2025-04-22	V	BRM	1.93	1.98	1.93	1.95	0.05	28,771	78	1.95	2.00	22,400	100		3,800			2,200			26
2025-04-21	V	BRM	1.96	1.99	1.90	1.90	-0.06	44,659	115	1.90	2.00	34,882	1,800		2,500	150	1,300	2,100			656