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
2025-01-24	V	NCX	0.42	0.435	0.395	0.41	-0.01	555,539	194	0.395	0.41	167,413	23,100	134,650	75,000		13,000	139,500			1,565			6
2025-01-23	V	NCX	0.405	0.44	0.405	0.42	0.005	152,820	64	0.405	0.42	56,854	9,000	30,000	24,500		2,500	24,000			2,756
2025-01-22	V	NCX	0.43	0.435	0.40	0.41	-0.01	290,676	127	0.405	0.425	145,068	18,000	36,500	17,000		8,500	56,000			3,518
2025-01-21	V	NCX	0.45	0.465	0.42	0.42	-0.015	286,554	120	0.42	0.43	120,070	12,000	29,700	55,000		2,000	65,000			852
2025-01-20	V	NCX	0.465	0.465	0.43	0.45	-0.005	107,251	43	0.43	0.455	45,791	7,000	35,500	16,000	200		1,500			778
2025-01-17	V	NCX	0.465	0.47	0.445	0.465	-0.005	151,320	92	0.44	0.47	33,515	4,000	17,000	21,000		8,000	65,000			2,302
2025-01-16	V	NCX	0.425	0.49	0.425	0.445	0.025	431,655	132	0.44	0.47	320,609	32,700	7,500	22,000	200		43,500			1,922
2025-01-15	V	NCX	0.43	0.43	0.42	0.42	0.005	63,021	47	0.41	0.425	40,000	2,000	48	4,500			14,000			1,424
2025-01-14	V	NCX	0.395	0.425	0.395	0.415	0.015	196,728	167	0.415	0.425	34,838	17,000	44,500	53,500	234	500	41,000			5,153
2025-01-13	V	NCX	0.40	0.40	0.39	0.40	-0.015	104,736	150	0.39	0.40	63,274	11,000		14,000			9,000			5,302			350
2025-01-10	V	NCX	0.415	0.415	0.41	0.415	0.015	19,387	24	0.395	0.42	7,500	500	2,500	2,000			4,000			112
2025-01-09	V	NCX	0.41	0.43	0.395	0.40	-0.015	122,492	46	0.40	0.43	80,184	4,000		23,500			14,500			158			150
2025-01-08	V	NCX	0.42	0.42	0.405	0.415	-0.005	34,870	25	0.40	0.445	23,500			5,000	100	1,000	4,500			100
2025-01-07	V	NCX	0.445	0.445	0.40	0.41	-0.02	138,126	67	0.405	0.445	54,263	4,000	13,000	35,000		4,000	19,000			7,447
2025-01-06	V	NCX	0.42	0.445	0.41	0.43	-0.005	88,338	35	0.43	0.435	54,151	1,500		20,000			12,000			337			350
2025-01-03	V	NCX	0.43	0.44	0.4175	0.435	0.005	40,536	22	0.42	0.425	33,500						1,500			1,621
2025-01-02	V	NCX	0.415	0.43	0.415	0.43		42,393	31	0.41	0.43	20,400	2,000	3,500	500	150		14,500			1,064
2024-12-31	V	NCX	0.39	0.43	0.39	0.43	0.025	130,755	44	0.39	0.43	52,666	4,500	14,000	12,500	70		46,000			490			329
2024-12-30	V	NCX	0.40	0.425	0.40	0.405		73,211	49	0.39	0.42	25,246	4,000	17,500	1,000	300	1,000	2,000			19,124
2024-12-27	V	NCX	0.405	0.42	0.405	0.405	-0.015	191,030	80	0.40	0.41	105,102	7,500	2,500	32,500		2,500	38,000			1,600
2024-12-24	V	NCX	0.42	0.42	0.42	0.42	0.005	1,922	8	0.41	0.42	1,105			500
2024-12-23	V	NCX	0.42	0.42	0.405	0.415	-0.025	96,576	48	0.41	0.42	25,906	2,500	9,500	17,000			40,500			903			142
2024-12-20	V	NCX	0.415	0.44	0.405	0.42	0.015	153,526	54	0.415	0.43	66,489	500	25,500	23,000			37,000			201
2024-12-19	V	NCX	0.42	0.42	0.40	0.4025	-0.0125	116,278	82	0.40	0.425	26,160	16,500	1,200	19,000		1,500	50,000			1,418
2024-12-18	V	NCX	0.425	0.425	0.40	0.415	-0.005	71,653	41	0.40	0.42	16,570	7,000	1,000	16,000			29,000			1,940
2024-12-17	V	NCX	0.395	0.425	0.395	0.425	0.01	76,625	50	0.40	0.425	22,997	4,000	11,550	19,500			14,000			1,631
2024-12-16	V	NCX	0.385	0.415	0.385	0.40	0.015	316,128	142	0.40	0.42	150,366	18,000	15,600	57,000		1,000	62,000			8,046			20
2024-12-13	V	NCX	0.405	0.41	0.38	0.405	0.01	297,792	166	0.385	0.41	124,158	6,500	30,000	71,000	525		62,500			917
2024-12-12	V	NCX	0.395	0.41	0.395	0.405	-0.005	155,742	80	0.39	0.41	112,529	2,500		20,500			18,000			1,888
2024-12-11	V	NCX	0.405	0.41	0.3975	0.41		147,479	82	0.40	0.41	88,500	5,000		26,000	300		22,500			3,999
2024-12-10	V	NCX	0.425	0.425	0.405	0.41	-0.005	144,772	70	0.405	0.41	90,884	500		10,500	200	2,000	39,000			310
2024-12-09	V	NCX	0.42	0.44	0.415	0.415	-0.015	69,978	56	0.405	0.425	29,721	2,000		9,000		5,500	19,000			4,624
2024-12-06	V	NCX	0.41	0.435	0.41	0.435	0.005	183,248	73	0.42	0.43	108,700	13,000		25,500	300		34,500			1,146
2024-12-05	V	NCX	0.415	0.43	0.415	0.43	0.005	92,622	50	0.41	0.43	43,500	6,000		1,500	190	10,500	29,500			1,152
2024-12-04	V	NCX	0.42	0.455	0.42	0.425	0.005	67,635	58	0.41	0.455	30,760		2,000	11,000		1,000	20,000			2,447
2024-12-03	V	NCX	0.44	0.44	0.42	0.42	-0.03	54,054	31	0.42	0.44	27,263			12,500		1,000	9,500			3,576
2024-12-02	V	NCX	0.425	0.46	0.425	0.45	0.01	68,862	49	0.43	0.445	45,179	2,000	1,500	8,000			11,000			472
2024-11-29	V	NCX	0.415	0.445	0.415	0.44	0.02	99,249	37	0.42	0.44	79,220	1,500		5,000			12,500			368
2024-11-28	V	NCX	0.42	0.425	0.415	0.42	-0.01	16,792	15	0.405	0.42	4,032	1,000	1,500	6,500		1,000	2,500
2024-11-27	V	NCX	0.415	0.44	0.415	0.43	0.005	74,708	58	0.405	0.43	21,150	7,000	6,100	23,500	50	1,500	13,000			1,749
2024-11-26	V	NCX	0.435	0.45	0.42	0.425	-0.01	125,796	51	0.405	0.445	63,744	7,000	19,500	13,500	100		15,000			6,181
2024-11-25	V	NCX	0.445	0.445	0.415	0.415	-0.025	73,048	42	0.41	0.435	42,588		6,500	3,000	200	6,000	13,500			676
2024-11-22	V	NCX	0.45	0.45	0.415	0.44	0.005	83,509	44	0.41	0.45	27,750	2,374	32,500	1,000		13,203	5,000			1,482
2024-11-21	V	NCX	0.43	0.44	0.41	0.44	0.005	139,751	74	0.41	0.44	59,633	11,000	30,600	21,000		2,500	9,500			2,525
2024-11-20	V	NCX	0.44	0.44	0.425	0.425	-0.01	61,657	20	0.425	0.435	34,000		1,000	15,500			10,500			657
2024-11-19	V	NCX	0.435	0.44	0.415	0.435	0.01	115,664	48	0.41	0.435	71,500	3,000		17,000	170	500	22,500			394
2024-11-18	V	NCX	0.425	0.44	0.415	0.425		285,052	84	0.40	0.435	168,900	11,500	62,500	15,000	410	11,500	11,000			3,790
2024-11-15	V	NCX	0.43	0.43	0.40	0.425	0.005	306,283	100	0.41	0.425	169,797	30,100	5,500	31,000			64,000			5,536
2024-11-14	V	NCX	0.44	0.44	0.41	0.425	0.01	388,311	137	0.40	0.44	216,626	32,500	23,500	27,500		8,000	78,102			1,110
2024-11-13	V	NCX	0.45	0.45	0.405	0.415	-0.025	430,868	141	0.41	0.455	236,691	39,750	69,500	37,500	300	3,000	39,000			1,729			848
2024-11-12	V	NCX	0.445	0.46	0.435	0.45		152,757	47	0.43	0.455	67,204	4,000	25,500	49,500		500	4,500			1,391
2024-11-11	V	NCX	0.44	0.46	0.44	0.45	0.015	464,066	198	0.445	0.455	96,280	51,500	67,000	97,500		6,000	141,500			2,861
2024-11-08	V	NCX	0.47	0.47	0.43	0.43	-0.04	308,627	119	0.43	0.46	126,650	14,500	39,500	83,500		1,000	42,500			873
2024-11-07	V	NCX	0.44	0.475	0.44	0.47	0.03	193,847	73	0.46	0.47	90,800	3,500	13,500	34,500		2,500	47,500			977
2024-11-06	V	NCX	0.465	0.465	0.43	0.45	-0.015	133,891	89	0.43	0.45	40,247	13,500	5,500	26,000	440	500	44,500			1,986
2024-11-05	V	NCX	0.475	0.48	0.45	0.455	0.005	321,626	117	0.45	0.475	166,033	11,000	15,000	75,000		1,500	49,000			3,626
2024-11-04	V	NCX	0.48	0.49	0.45	0.45	-0.025	182,115	108	0.45	0.47	48,206	15,175	5,500	45,500		1,000	63,000			2,976
2024-11-01	V	NCX	0.47	0.48	0.465	0.475	0.01	218,326	89	0.465	0.475	106,904	14,500	20,000	40,000		500	31,592			805			625
2024-10-31	V	NCX	0.475	0.475	0.46	0.47	-0.015	277,657	102	0.46	0.47	83,204	12,000	48,500	70,000			63,500			283
2024-10-30	V	NCX	0.49	0.49	0.475	0.485	-0.005	206,263	79	0.46	0.49	74,500	9,500	29,000	17,000		1,500	73,500			1,013
2024-10-29	V	NCX	0.47	0.50	0.47	0.49		343,213	137	0.46	0.49	163,012	31,500	28,850	47,500			68,500			1,860
2024-10-28	V	NCX	0.49	0.50	0.455	0.50	0.01	334,948	135	0.48	0.50	116,610	23,500	9,500	72,000		3,000	90,000			19,059
2024-10-25	V	NCX	0.465	0.495	0.44	0.495	0.03	432,302	134	0.435	0.50	182,692	14,000	85,808	59,500	1,226	5,000	71,300			11,528