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	T-TSX	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	T	VLE	7.00	7.22	6.95	7.11	0.15	479,449	1,404	7.08	7.16	257,648	40,800	14,528	3,200	1,632	24,900	21,900			70,381		3,800
2025-07-17	T	VLE	7.03	7.06	6.92	6.96		275,193	1,346	6.94	7.00	138,167	41,200	16,282	4,900	3,651	21,600	19,248			13,782		9,600	13
2025-07-16	T	VLE	7.20	7.28	6.90	6.96	-0.23	654,512	2,725	6.96	7.05	324,485	60,265	49,051	10,200	12,738	68,899	69,825			30,767		11,700	70
2025-07-15	T	VLE	7.20	7.30	7.10	7.19	-0.06	213,954	1,277	7.19	7.24	96,447	13,200	6,392	8,400	6,886	19,277	13,800			27,946		7,700	5
2025-07-14	T	VLE	7.20	7.27	7.10	7.25	0.07	185,534	830	7.19	7.27	122,421	9,132	4,080	2,300	307	16,100	8,498			18,677		2,400	38
2025-07-11	T	VLE	7.17	7.25	7.10	7.18	0.07	242,902	1,269	7.17	7.20	128,662	17,560	17,266	5,000	3,290	35,600	13,200			8,935		10,200	273
2025-07-10	T	VLE	7.32	7.32	7.07	7.11	-0.27	590,078	3,240	7.11	7.12	278,492	47,400	25,154	8,700	14,720	94,900	34,300			35,838		12,900	31
2025-07-09	T	VLE	7.35	7.45	7.25	7.38	0.03	380,586	2,088	7.33	7.38	180,906	17,616	41,901	15,700	9,316	31,500	24,800			29,603		8,100
2025-07-08	T	VLE	7.12	7.41	7.03	7.35	0.40	734,448	3,042	7.26	7.40	348,030	158,636	54,734	14,600	5,762	59,100	12,800			52,386		13,800	58
2025-07-07	T	VLE	7.16	7.16	6.90	6.95	-0.21	485,904	2,276	6.94	7.04	345,019	15,708	15,065	4,200	5,228	45,600	27,394			6,991		17,300	78
2025-07-04	T	VLE	7.28	7.29	7.12	7.16	-0.14	309,848	1,173	7.12	7.21	201,429	23,000	16,800	4,100	1,880	23,368	12,800			15,033		4,400	15
2025-07-03	T	VLE	7.20	7.34	7.11	7.30	0.19	230,778	1,226	7.27	7.32	132,657	8,800	8,935	1,900	608	28,200	16,000			20,703		4,600	12
2025-07-02	T	VLE	7.16	7.22	6.90	7.11	-0.06	812,709	3,562	7.06	7.15	392,213	154,342	39,395	13,600	10,607	75,666	49,400			40,663		13,000
2025-06-30	T	VLE	7.24	7.40	7.15	7.17	-0.08	318,124	1,642	7.17	7.23	146,197	20,046	36,855	2,800	14,650	40,100	18,400			13,953		8,100	257
2025-06-27	T	VLE	7.47	7.70	7.21	7.25	-0.23	347,651	1,939	7.24	7.34	161,301	27,708	25,533	11,200	4,470	40,000	23,900			21,722		14,200	90
2025-06-26	T	VLE	7.78	7.78	7.42	7.48	-0.11	257,111	1,265	7.42	7.57	146,901	8,400	16,740	8,400	15,400	20,082	9,700			19,970		3,500	72
2025-06-25	T	VLE	7.36	7.68	7.36	7.59	0.23	558,550	2,360	7.59	7.65	345,849	25,152	30,342	12,900	8,349	43,105	28,000			36,381		10,600	566
2025-06-24	T	VLE	7.48	7.55	7.28	7.36	-0.26	318,791	1,848	7.29	7.38	145,050	20,700	42,619	6,600	6,822	27,200	31,382			23,108		7,700	102
2025-06-23	T	VLE	7.96	7.98	7.61	7.62	-0.25	539,376	1,956	7.60	7.68	386,130	23,402	17,800	4,700	6,100	35,500	31,288			15,803		12,600	462
2025-06-20	T	VLE	7.96	7.96	7.82	7.87	-0.14	429,697	1,630	7.82	7.91	218,952	31,801	37,441	2,700	13,810	47,100	19,222			36,519		6,000	65
2025-06-19	T	VLE	8.07	8.10	7.97	8.01	-0.02	214,949	863	7.96	8.01	138,198	23,100	8,500	1,200	335	15,500	13,169			5,858		4,500	50
2025-06-18	T	VLE	8.00	8.10	7.99	8.03	0.08	329,298	1,950	7.98	8.03	175,177	24,600	19,446	7,500	6,625	37,700	28,450			13,896		8,800	16
2025-06-17	T	VLE	7.94	8.12	7.91	7.95	0.08	461,143	2,068	7.91	7.95	291,260	22,800	27,701	5,500	6,310	46,840	19,100			28,411		5,700	2
2025-06-16	T	VLE	7.95	7.95	7.57	7.87	-0.06	522,941	2,383	7.84	7.90	241,832	31,704	50,637	15,000	15,989	54,800	40,700			55,784		9,100	60
2025-06-13	T	VLE	8.09	8.32	7.89	7.93	0.06	724,094	3,361	7.86	8.00	426,577	50,946	35,404	10,000	8,268	71,684	49,600			36,926		16,500	32
2025-06-12	T	VLE	7.91	7.91	7.74	7.87	-0.04	332,817	2,038	7.80	7.92	156,604	22,810	24,583	23,600	6,677	49,300	23,100			17,579		5,600
2025-06-11	T	VLE	7.68	7.94	7.65	7.91	0.31	582,797	2,563	7.84	7.94	306,016	30,788	38,100	16,600	13,414	75,000	39,800			29,264		23,000	20
2025-06-10	T	VLE	7.53	7.645	7.49	7.60	0.11	1,265,694	3,752	7.59	7.64	897,334	42,590	85,060	11,400	20,545	105,510	35,966			19,732		22,000	100
2025-06-09	T	VLE	7.42	7.57	7.33	7.49		262,675	1,176	7.49	7.53	132,301	18,501	30,791	3,300	10,078	27,600	22,200			6,627		8,200	149
2025-06-06	T	VLE	7.35	7.70	7.35	7.49	0.22	783,574	2,877	7.40	7.52	469,359	16,400	62,248	5,900	17,546	69,346	34,400			51,553		27,600	43
2025-06-05	T	VLE	7.23	7.40	7.20	7.27	0.12	829,334	1,794	7.27	7.30	203,112	482,636	24,973	3,200	13,700	46,500	18,100			20,456		6,300	15
2025-06-04	T	VLE	7.24	7.26	7.04	7.15	-0.10	538,222	721	7.11	7.19	166,151	353,071	3,900	1,100	150	2,500	3,700			1,696		2,400
2025-06-03	T	VLE	6.77	7.31	6.76	7.25	0.45	1,087,355	2,206	7.22	7.30	234,027	41,101	46,638	6,400	9,841	639,420	47,500			38,896		11,600	183
2025-06-02	T	VLE	6.86	6.86	6.67	6.80	0.20	451,905	2,047	6.74	6.82	233,790	30,862	22,667	5,300	3,430	41,800	21,004			69,666		9,100	20
2025-05-30	T	VLE	6.78	6.83	6.56	6.60	-0.29	476,712	2,504	6.60	6.62	217,683	22,171	38,853	6,500	8,180	57,723	36,070			45,068		21,300	2
2025-05-29	T	VLE	6.88	6.99	6.86	6.89	-0.02	316,717	1,447	6.89	6.92	166,137	26,897	17,743	6,300	4,283	28,071	18,400			25,128		5,000	94
2025-05-28	T	VLE	7.31	7.43	6.90	6.91	-0.35	519,818	1,978	6.91	7.09	251,628	40,501	16,416	6,800	5,764	32,700	27,100			64,563		8,100	990
2025-05-27	T	VLE	7.55	7.58	7.22	7.26	-0.29	862,811	2,661	7.22	7.44	344,967	23,601	29,063	6,500	7,275	53,200	34,900		15,700	173,994		10,600	39
2025-05-26	T	VLE	7.56	7.56	7.39	7.55	0.07	531,396	1,787	7.49	7.57	141,508	22,088	28,789	8,200	8,163	31,500	34,576			182,616		8,600	155
2025-05-23	T	VLE	7.03	7.55	7.03	7.48	0.34	1,344,138	2,846	7.43	7.50	1,069,440	48,800	36,460	9,300	14,329	61,100	49,300			31,366		5,500	106
2025-05-22	T	VLE	7.09	7.24	6.97	7.14	0.06	799,154	2,309	7.14	7.20	561,301	63,086	37,181	4,700	10,220	70,000	22,000			16,460		8,700
2025-05-21	T	VLE	7.45	7.58	7.04	7.08	-0.31	868,813	2,982	7.08	7.39	564,032	64,326	42,527	5,300	14,595	72,600	52,300			30,588		9,700	499
2025-05-20	T	VLE	7.38	7.50	7.32	7.39	0.01	529,546	2,029	7.39	7.44	347,146	22,101	14,746	8,800	12,595	36,500	26,205			34,727		10,800	171
2025-05-16	T	VLE	7.51	7.55	7.25	7.38	0.04	392,675	2,054	7.38	7.43	186,666	21,500	26,881	3,900	8,834	41,400	22,785			57,423		5,800	187
2025-05-15	T	VLE	7.64	7.77	7.34	7.34	-0.52	493,310	2,077	7.34	7.50	314,808	19,494	27,327	6,400	8,020	36,500	25,600			34,797		8,600	315
2025-05-14	T	VLE	8.20	8.22	7.65	7.86	-0.29	888,986	3,973	7.82	7.97	490,461	53,158	59,494	10,000	12,470	74,700	86,300			50,800		15,300	475
2025-05-13	T	VLE	7.99	8.22	7.93	8.15	0.23	486,506	2,017	8.10	8.15	257,374	18,401	50,848	14,700	3,150	57,900	30,000			38,019		2,800	54
2025-05-12	T	VLE	7.95	8.08	7.77	7.92	0.23	615,360	2,910	7.88	7.99	385,729	47,800	38,484	14,800	6,020	46,700	35,200			29,814		4,500	90
2025-05-09	T	VLE	7.76	7.80	7.55	7.69	0.09	309,609	1,555	7.65	7.74	151,312	13,200	55,374	4,400	2,213	42,600	19,600			9,597		8,000
2025-05-08	T	VLE	7.51	7.80	7.51	7.60	0.14	372,643	2,116	7.58	7.65	230,971	24,026	13,740	6,900	527	27,300	21,900			23,291		3,100	456
2025-05-07	T	VLE	7.30	7.47	7.18	7.46	0.16	333,802	1,557	7.42	7.49	191,088	6,900	12,658	2,600		25,200	21,100			58,277		700
2025-05-06	T	VLE	7.39	7.43	7.15	7.30	0.03	322,939	1,526	7.27	7.34	200,122	9,000	25,609	6,600	2,163	21,600	30,400			14,272		4,200
2025-05-05	T	VLE	7.40	7.46	7.26	7.27	-0.24	273,226	1,460	7.26	7.41	139,713	14,401	23,829	3,800	5,793	22,500	20,160			26,713		1,800	50
2025-05-02	T	VLE	7.35	7.59	7.32	7.51	0.09	369,810	1,485	7.51	7.56	203,506	11,700	32,757	3,800	7,161	29,900	28,000			42,424		800	37
2025-05-01	T	VLE	7.52	7.79	7.21	7.42	-0.10	361,526	1,803	7.39	7.46	211,555	16,068	33,836	4,500	4,750	31,100	30,000			21,867		2,100	114
2025-04-30	T	VLE	7.50	7.96	7.435	7.52	-0.22	865,615	3,927	7.44	7.54	441,489	42,254	54,554	6,000	11,723	103,400	51,300			101,327		7,600	106
2025-04-29	T	VLE	7.69	7.80	7.57	7.74	-0.04	712,618	3,243	7.70	7.80	310,595	40,406	51,452	6,200	9,207	86,248	38,200			106,555		4,600	9
2025-04-28	T	VLE	7.70	7.92	7.65	7.78	0.11	308,331	1,905	7.78	7.84	196,696	7,773	15,383	2,800	2,039	26,400	22,038			28,729		700	139
2025-04-25	T	VLE	7.68	7.82	7.62	7.67	-0.15	397,352	2,073	7.66	7.70	263,689	11,400	27,226	2,500	1,390	36,300	22,800			19,465		2,500
2025-04-24	T	VLE	7.49	7.83	7.38	7.82	0.36	913,604	3,602	7.71	7.82	511,619	29,800	84,676	6,400	6,501	91,700	51,600			78,064			51
2025-04-23	T	VLE	7.19	7.48	7.14	7.46	0.31	672,507	2,678	7.41	7.47	363,080	19,500	35,766	6,600	3,067	106,436	31,800			55,713			100
2025-04-22	T	VLE	7.05	7.22	6.91	7.15	0.29	447,572	2,425	7.08	7.15	242,526	30,300	46,609	6,800	6,538	41,486	25,100			30,672			166
2025-04-21	T	VLE	6.93	6.97	6.75	6.86	-0.17	321,889	1,872	6.86	6.89	182,059	19,876	29,595	7,200	1,261	24,084	25,812			25,867			177