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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-12	V	PLAN	0.295	0.30	0.295	0.30	0.01	11,249	5	0.285	0.30	69	2,000			180							9,000
2025-12-11	V	PLAN	0.29	0.29	0.285	0.29		10,350	6	0.29	0.30	10,000									350
2025-12-10	V	PLAN	0.285	0.30	0.285	0.30	0.01	15,699	5	0.285	0.30	10,000		500	5,000	166
2025-12-09	V	PLAN	0.30	0.30	0.29	0.29	-0.01	85,896	29	0.29	0.30	22,804	9,000	14,500	18,500			19,000			92		2,000
2025-12-08	V	PLAN	0.305	0.305	0.295	0.295	-0.005	175,521	46	0.29	0.30	112,554	16,488	7,000	21,000	100					51		18,000
2025-12-05	V	PLAN	0.305	0.31	0.30	0.30	-0.005	150,766	36	0.29	0.305	112,106	1,750		5,000			4,500			910		26,500
2025-12-04	V	PLAN	0.305	0.305	0.30	0.305	0.005	113,440	38	0.30	0.305	89,073	10,650		1,500			11,500			717
2025-12-03	V	PLAN	0.29	0.31	0.29	0.305	0.015	130,380	59	0.30	0.305	49,033	10,500	8,000	14,500	334		24,000			8,180		11,500
2025-12-02	V	PLAN	0.30	0.30	0.29	0.295	0.005	3,508	5	0.29	0.30	4	2,000		500						4
2025-12-01	V	PLAN	0.27	0.30	0.265	0.29	0.02	339,175	71	0.285	0.29	220,576	11,712	15,394	18,000	166	53,000	17,500			772		2,000
2025-11-28	V	PLAN	0.27	0.28	0.26	0.27	-0.01	303,598	68	0.265	0.27	238,498	2,762	8,000	27,500		2,000	14,000			4,838		2,000
2025-11-27	V	PLAN	0.29	0.29	0.27	0.27	-0.01	61,004	11	0.28	0.295	29,000	1,000	7,000	7,000			17,000
2025-11-26	V	PLAN	0.295	0.295	0.275	0.28	0.01	59,000	15	0.28	0.29	23,500	6,500	7,000	3,000			10,500					8,500
2025-11-25	V	PLAN	0.295	0.295	0.27	0.29		34,859	15	0.275	0.295	21,700		9,500				3,500			59
2025-11-24	V	PLAN	0.28	0.29	0.28	0.29	0.02	35,265	21	0.27	0.295	23,592	3,000	6,000				2,000			87		500
2025-11-21	V	PLAN	0.27	0.29	0.27	0.29	0.02	46,510	22	0.275	0.29	16,409	13,500	2,500	500			5,500			149		7,500
2025-11-20	V	PLAN	0.29	0.29	0.27	0.27	-0.015	163,296	30	0.27	0.29	29,720	1,500	53,500	13,000		32,000	24,500			76		9,000
2025-11-19	V	PLAN	0.27	0.285	0.27	0.285	0.02	76,851	40	0.27	0.295	11,750	16,000	9,500	30,500	400		8,500			201
2025-11-18	V	PLAN	0.28	0.28	0.265	0.265	-0.015	162,379	44	0.265	0.305	145,275	8,000	2,500		200	1,000				4		4,000
2025-11-17	V	PLAN	0.28	0.285	0.28	0.28		64,782	14	0.28	0.29	33,782	500				30,500
2025-11-14	V	PLAN	0.29	0.29	0.28	0.28	-0.015	81,784	37	0.28	0.305	26,500	3,000	7,500	19,500	200		24,000			749
2025-11-13	V	PLAN	0.305	0.305	0.29	0.295	0.015	120,913	32	0.285	0.30	81,059	3,000	4,500	16,500	200		15,500			154
2025-11-12	V	PLAN	0.28	0.285	0.28	0.28	-0.02	10,648	9	0.28	0.29	500	8,000	1,500							320
2025-11-11	V	PLAN	0.30	0.30	0.29	0.29	0.005	2,093	5	0.28	0.30	1,000						500
2025-11-10	V	PLAN	0.29	0.29	0.29	0.29	0.005	51,874	28	0.28	0.29	374		12,500				39,000
2025-11-07	V	PLAN	0.28	0.29	0.28	0.285		95,644	34	0.28	0.29	37,931			10,000			45,500			1,065
2025-11-06	V	PLAN	0.285	0.295	0.285	0.285	-0.005	55,574	18	0.285	0.305	34,344	2,500	10,000	2,000			2,500			230		4,000
2025-11-05	V	PLAN	0.28	0.29	0.28	0.29	0.005	219,543	46	0.285	0.30	74,000	37,000		57,000			12,500			43
2025-11-04	V	PLAN	0.285	0.30	0.28	0.30	0.01	87,498	33	0.28	0.305	42,300	6,500	1,500	12,000	156		9,000			292		15,500
2025-11-03	V	PLAN	0.295	0.30	0.285	0.29	-0.005	282,769	71	0.285	0.29	191,000	41,500	20,500	1,000	30	500	22,500			854		4,000
2025-10-31	V	PLAN	0.29	0.305	0.29	0.295	0.005	185,187	60	0.29	0.295	86,700	19,000	11,500	21,000	395		30,000			126		15,000
2025-10-30	V	PLAN	0.295	0.295	0.29	0.29	0.005	134,720	25	0.29	0.31	79,000	9,000	35,500	10,000			1,000			220
2025-10-29	V	PLAN	0.305	0.305	0.285	0.285	-0.015	230,050	52	0.285	0.295	86,000	61,500	5,000	32,500			29,500			500		15,000
2025-10-28	V	PLAN	0.30	0.305	0.30	0.30		138,821	37	0.30	0.31	102,199	5,100		3,000			21,000			22		7,500
2025-10-27	V	PLAN	0.30	0.31	0.295	0.30		273,609	41	0.30	0.31	171,371	5,500	1,500	26,500			57,500			238		11,000
2025-10-24	V	PLAN	0.295	0.30	0.295	0.30	0.005	308,428	37	0.29	0.30	234,000	12,000	11,500	17,000	250		25,000			735		7,500
2025-10-23	V	PLAN	0.295	0.30	0.285	0.295		60,765	21	0.29	0.30	23,015	3,000		18,500		5,500	10,500			250
2025-10-22	V	PLAN	0.29	0.295	0.285	0.295	0.015	191,191	66	0.295	0.315	148,000	22,500	15,000	500			4,000			691		500
2025-10-21	V	PLAN	0.30	0.30	0.275	0.28	-0.01	330,828	100	0.285	0.29	233,110	33,000	7,500	37,500	1,050	1,000	13,000			1,146		2,500
2025-10-20	V	PLAN	0.29	0.30	0.29	0.30	0.01	15,674	12	0.29	0.30	3,000			10,000			2,000			404
2025-10-17	V	PLAN	0.315	0.315	0.29	0.29	-0.01	165,451	49	0.29	0.31	73,134	15,500	500	45,500	56		30,000			244		500
2025-10-16	V	PLAN	0.30	0.31	0.29	0.30		504,480	55	0.30	0.31	407,100	20,000	15,500	29,500	100		31,500			10		500
2025-10-15	V	PLAN	0.32	0.32	0.30	0.30	-0.005	246,731	46	0.30	0.31	157,966	6,000	18,500	35,500			27,500			1,265
2025-10-14	V	PLAN	0.31	0.31	0.305	0.31	0.005	69,521	40	0.30	0.315	37,504	6,125	3,007	16,000			5,500			1,358
2025-10-10	V	PLAN	0.31	0.31	0.30	0.31	0.005	38,025	20	0.30	0.31	22,070	9,500	500	1,000						455		4,500
2025-10-09	V	PLAN	0.31	0.31	0.30	0.305	-0.005	139,001	46	0.305	0.32	30,300	4,500	45,500	7,500	281		37,000			1,323		12,000
2025-10-08	V	PLAN	0.30	0.31	0.30	0.31	0.01	138,504	58	0.30	0.31	60,000	25,500		26,000			18,000			4		8,000
2025-10-07	V	PLAN	0.31	0.31	0.295	0.295	-0.02	335,598	91	0.295	0.305	163,100	21,500	8,500	51,500			73,500			491		16,500
2025-10-06	V	PLAN	0.32	0.32	0.305	0.31	0.005	264,317	61	0.305	0.32	36,603	56,000	23,000	124,500			23,000			957
2025-10-03	V	PLAN	0.32	0.325	0.30	0.30	-0.025	337,386	95	0.30	0.32	134,500	75,000	13,000	29,500	6,200		38,000			186		11,000
2025-10-02	V	PLAN	0.325	0.325	0.315	0.315	-0.01	162,938	24	0.315	0.32	66,601		11,000	14,000			2,000			40,452		3,500
2025-10-01	V	PLAN	0.315	0.325	0.315	0.325	0.005	105,335	35	0.32	0.325	21,000	13,500	9,500	49,000	200		8,500			1,000		1,500
2025-09-30	V	PLAN	0.32	0.325	0.315	0.32	0.005	322,427	92	0.31	0.32	142,500	68,999	21,000	42,000			39,500			928		7,500
2025-09-29	V	PLAN	0.315	0.32	0.31	0.315	0.005	217,463	80	0.315	0.32	109,643	34,000	19,000	30,000			14,000			1,220		9,000
2025-09-26	V	PLAN	0.315	0.315	0.31	0.315	0.005	183,834	68	0.30	0.315	102,500	6,500		49,500			24,000			681
2025-09-25	V	PLAN	0.325	0.325	0.30	0.31	-0.005	144,930	71	0.30	0.315	77,583	10,500	11,000	30,000	594		12,000			300		1,500
2025-09-24	V	PLAN	0.325	0.325	0.31	0.31	-0.005	183,674	67	0.30	0.32	115,036	21,000	2,500	25,500	221		11,000			745		7,500
2025-09-23	V	PLAN	0.315	0.325	0.315	0.315	0.005	165,132	57	0.315	0.32	57,466	10,000	37,000	44,500	300		15,500			273
2025-09-22	V	PLAN	0.31	0.32	0.305	0.31	0.005	507,421	77	0.31	0.315	321,503	5,742	22,000	69,000	400		32,500			1,776		24,500
2025-09-19	V	PLAN	0.32	0.32	0.30	0.305	0.005	434,853	86	0.30	0.305	229,141	28,500	30,000	27,000		3,000	53,500			710
2025-09-18	V	PLAN	0.30	0.31	0.295	0.30		257,879	101	0.295	0.305	189,000	30,500		18,000			19,500			529
2025-09-17	V	PLAN	0.315	0.315	0.29	0.30	-0.015	274,496	75	0.29	0.30	177,010	22,000	6,500	19,500	35	1,500	10,000			1,116
2025-09-16	V	PLAN	0.28	0.325	0.28	0.315	0.035	521,296	228	0.31	0.315	242,963	71,741	54,000	69,500	600		57,500			2,779		19,500
2025-09-15	V	PLAN	0.29	0.29	0.28	0.28		478,634	114	0.275	0.285	254,771	27,000	18,000	77,500			94,000			1,725		5,000