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
2026-02-06	V	MAI	5.69	5.90	5.40	5.82	0.44	1,136,886	3,307	5.82	5.83	647,254	14,368	73,805	59,100	2,768	72,600	66,400			96,538		70,300
2026-02-05	V	MAI	5.62	5.73	5.20	5.38	-0.25	958,652	2,699	5.35	5.70	465,313	35,063	99,684	68,500	9,800	104,500	57,900			30,237		75,500	2,159
2026-02-04	V	MAI	5.89	6.07	5.49	5.63	-0.26	814,439	2,460	5.52	5.72	352,092	31,586	53,700	100,000	15,232	112,600	75,900			19,342		45,700	1,600
2026-02-03	V	MAI	5.88	5.99	5.70	5.89	0.13	863,995	2,385	5.83	5.94	507,777	29,233	42,523	76,600	2,500	23,400	86,300			16,174		72,200
2026-02-02	V	MAI	5.74	5.84	5.49	5.68	0.01	9,009,809	2,732	5.60	5.84	498,482	40,826	62,608	8,102,481	7,690	76,700	87,500			46,068		65,500	4,600
2026-01-30	V	MAI	5.90	6.08	5.43	5.67	-0.51	1,539,056	3,528	5.56	5.84	973,766	21,581	8,965	187,600	77,993	65,475	100,050			44,920		30,800
2026-01-29	V	MAI	6.64	6.64	5.92	6.18	-0.27	1,300,347	3,303	6.16	6.36	904,276	13,127	35,796	151,610	2,162	37,855	66,420			52,183		27,400	1,700
2026-01-28	V	MAI	6.22	6.69	6.22	6.40	0.43	3,014,291	6,980	6.45	6.70	2,132,218	57,162	30,960	145,100	26,397	268,600	134,600			145,268		47,400
2026-01-27	V	MAI	6.05	6.24	5.79	5.97	-0.08	1,129,067	2,945	5.93	6.24	670,988	17,902	19,352	67,700	14,100	75,600	62,800			126,830		16,000
2026-01-26	V	MAI	6.21	6.50	5.87	6.09	-0.07	2,573,737	6,564	6.00	6.11	1,497,081	58,238	137,971	168,700	22,770	305,500	170,049			131,678		34,900
2026-01-23	V	MAI	6.25	6.33	6.01	6.16	-0.07	1,313,377	4,252	6.13	6.31	831,633	36,184	32,478	112,500	16,077	75,700	143,400			52,570		1,300
2026-01-22	V	MAI	6.32	6.50	6.21	6.23	-0.08	1,206,668	2,779	6.23	6.28	876,861	70,071	6,450	82,600	4,848	79,800	52,100			23,625		800
2026-01-21	V	MAI	6.30	6.45	6.15	6.28	0.07	1,379,756	2,641	6.28	6.45	1,043,777	22,044	31,585	52,900	6,701	82,800	52,100			74,230		500
2026-01-20	V	MAI	6.61	6.62	6.16	6.21	-0.35	900,170	1,907	6.20	6.25	618,792	35,650	14,350	39,600	23,050	55,400	65,400			37,811		300
2026-01-19	V	MAI	6.23	6.75	6.23	6.56	0.05	498,789	1,012	6.55	6.63	401,382	914	3,500	23,600	5,923	17,500	29,500			12,198		200
2026-01-16	V	MAI	6.42	6.64	6.00	6.47	0.08	989,260	2,447	6.51	6.64	625,244	9,535	48,900	43,200	13,888	80,400	71,800			74,021		5,300
2026-01-15	V	MAI	6.30	6.69	6.22	6.39	0.21	1,550,170	2,940	6.20	6.39	796,972	19,868	11,452	181,500	30,945	204,000	165,253			106,651		800
2026-01-14	V	MAI	5.65	6.18	5.60	6.18	0.67	1,586,687	3,224	5.99	6.25	954,727	31,927	7,700	263,200	18,668	67,300	61,000			106,147		1,700
2026-01-13	V	MAI	5.50	5.65	5.47	5.51	0.01	983,056	1,737	5.41	5.75	656,994	71,494	28,500	44,100	13,783	47,100	61,500			47,905		800
2026-01-12	V	MAI	5.21	5.68	5.21	5.50	0.35	733,093	1,321	5.48	5.55	579,309	3,735	2,773	39,500	5,234	23,800	40,280			23,446
2026-01-09	V	MAI	5.05	5.24	5.03	5.15	0.06	196,538	456	5.14	5.20	138,338	3,842	1,800	12,500	1,832	1,900	25,700			9,768		300
2026-01-08	V	MAI	5.13	5.17	4.95	5.09	-0.03	250,460	589	5.00	5.14	161,701	2,455	3,800	28,100	2,093	14,600	19,000			14,816
2026-01-07	V	MAI	5.25	5.26	4.84	5.12	-0.24	477,938	742	5.12	5.21	363,421	2,940	20,920	27,600	1,529	5,200	38,800			13,069		1,300	168
2026-01-06	V	MAI	5.38	5.42	5.17	5.36	0.17	314,751	699	5.30	5.40	214,775	3,530	5,800	21,600	1,778	14,700	35,900			13,658		1,500	100
2026-01-05	V	MAI	5.00	5.51	4.91	5.19	-0.11	684,654	1,833	4.95	5.95	499,687	15,604		2,200	63,723	30,100	12,100			24,815
Consolidation 10 old shares to 1 new
2026-01-02	V	MAI	0.53	0.55	0.52	0.52	-0.01	8,420,867	1,359	0.52	0.54	3,763,661	1,174,960	484,500	1,302,000	41,398	195,000	208,500			551,913		232,000	228,300
2025-12-31	V	MAI	0.53	0.54	0.51	0.53	-0.01	4,412,943	1,039	0.52	0.55	1,769,292	545,100	164,100	287,000	95,325	258,000	304,500			530,755		241,500	157,787
2025-12-30	V	MAI	0.55	0.55	0.52	0.54	0.02	5,085,248	1,062	0.53	0.54	2,556,672	507,308	273,500	554,500	37,887	184,500	256,160			326,369		77,000	241,500
2025-12-29	V	MAI	0.51	0.54	0.50	0.52	0.01	8,691,892	1,444	0.52	0.54	3,945,842	1,242,414	656,100	1,107,500	97,255	338,000	333,057			215,379		207,000	366,757
2025-12-24	V	MAI	0.485	0.51	0.47	0.51	0.035	8,717,824	1,202	0.51	0.52	5,613,658	426,540	390,800	749,500	27,936	478,000	576,500			40,857		165,500	108,900
2025-12-23	V	MAI	0.47	0.475	0.46	0.475	0.01	4,881,638	885	0.47	0.475	2,785,709	591,783	241,000	399,000	20,026	330,000	217,045			37,880		91,000	40,725
2025-12-22	V	MAI	0.445	0.47	0.44	0.465	0.025	11,394,665	2,406	0.455	0.465	6,790,987	1,614,312	355,652	735,500	61,638	770,500	471,500			171,357		231,000	102,625
2025-12-19	V	MAI	0.415	0.44	0.415	0.44	0.02	3,465,848	565	0.435	0.445	2,445,398	159,616	99,000	370,000	13,600	58,500	141,500			12,311		110,500	11,500
2025-12-18	V	MAI	0.425	0.425	0.41	0.425	0.005	1,217,671	227	0.415	0.425	698,378	119,200	57,800	172,500	4,282	14,500	40,500			7,448		66,500	1,500
2025-12-17	V	MAI	0.435	0.435	0.415	0.42	-0.01	2,018,537	491	0.415	0.42	1,186,628	204,950	116,500	102,000	13,862	58,500	74,500			60,269		79,500	11,500
2025-12-16	V	MAI	0.44	0.445	0.425	0.43		2,797,302	503	0.425	0.435	1,676,257	444,500	103,500	185,500	27,311	88,500	104,500			57,426		57,000	15,500
2025-12-15	V	MAI	0.435	0.455	0.425	0.43	0.01	12,203,144	1,216	0.43	0.44	8,705,610	789,458	242,000	830,500	37,374	446,000	388,500			442,761		212,500	29,500
2025-12-12	V	MAI	0.44	0.445	0.41	0.4175	-0.0125	2,579,369	596	0.415	0.425	1,365,357	380,080	75,000	187,500	22,500	58,000	184,000			186,999		51,500	20,000
2025-12-11	V	MAI	0.43	0.435	0.42	0.43	0.01	2,892,153	799	0.425	0.435	1,706,483	462,460	168,200	88,500	16,802	106,000	95,407			113,316		70,500	14,700
2025-12-10	V	MAI	0.425	0.43	0.41	0.425	0.0025	1,527,642	375	0.41	0.425	887,023	173,856	107,500	120,500	13,503	77,000	78,500			2,670		54,000	12,957
2025-12-09	V	MAI	0.415	0.435	0.415	0.425	0.025	1,365,345	403	0.415	0.425	843,256	161,550	47,000	104,500	13,290	40,000	65,000			20,845		43,000	21,486
2025-12-08	V	MAI	0.44	0.44	0.40	0.40	-0.03	1,140,055	277	0.40	0.44	725,482	63,912	45,500	176,000	6,357	9,500	70,000			1,936		14,500	9,500
2025-12-05	V	MAI	0.43	0.45	0.425	0.435		1,367,139	262	0.425	0.44	959,110	153,152	27,000	45,500	3,719	81,500	48,500			1,841		10,000	1,000
2025-12-04	V	MAI	0.44	0.44	0.43	0.435		1,548,508	271	0.43	0.435	1,266,761	53,000	26,500	101,000	5,000	7,500	11,000			21,485		30,500	4,000
2025-12-03	V	MAI	0.42	0.445	0.42	0.435		2,230,810	583	0.435	0.445	1,013,472	377,478	103,000	317,500	26,666	122,500	195,500			14,385		23,500	1,000
2025-12-02	V	MAI	0.435	0.435	0.415	0.435	-0.015	2,200,747	493	0.425	0.44	996,075	295,500	262,738	248,000	20,038	75,500	146,173			38,432		53,500	20,000
2025-12-01	V	MAI	0.45	0.45	0.42	0.45	0.025	3,962,789	648	0.44	0.45	2,440,327	277,798	205,500	241,500	32,402	338,000	202,798			29,678		125,000	30,478
2025-11-28	V	MAI	0.435	0.44	0.425	0.425	-0.005	834,951	227	0.425	0.435	430,726	42,025	96,000	151,500	3,000	17,000	33,600			13,480		10,500	15,000
2025-11-27	V	MAI	0.435	0.435	0.42	0.43		323,757	106	0.415	0.43	196,191	16,700	40,000	32,500	1,500	2,500	23,500			866		10,000
2025-11-26	V	MAI	0.405	0.44	0.405	0.43	0.02	1,606,434	374	0.425	0.43	895,667	126,200	106,000	117,500	10,780	127,500	111,500			9,188		52,000	13,500
2025-11-25	V	MAI	0.41	0.42	0.41	0.41	0.005	635,914	208	0.41	0.415	380,543	25,000	16,500	31,500	6,269	14,500	56,000			10,327		36,500	12,000
2025-11-24	V	MAI	0.40	0.41	0.395	0.405	0.01	924,713	210	0.40	0.41	378,826	27,136	61,500	135,500	1,300	114,000	57,060			20,521		26,000	500
2025-11-21	V	MAI	0.385	0.395	0.38	0.395	0.02	724,929	174	0.385	0.395	229,900	155,500	73,500	98,000	2,345	1,000	20,500			48,284		16,000	9,500
2025-11-20	V	MAI	0.39	0.39	0.37	0.375	-0.015	1,766,165	418	0.375	0.39	528,310	353,638	81,000	412,500	17,800	44,500	256,500			12,158		24,500	14,000
2025-11-19	V	MAI	0.39	0.395	0.38	0.39		719,502	165	0.385	0.395	420,539	37,500	61,000	139,500	6,500	8,000	15,000			4,463		5,000	11,500
2025-11-18	V	MAI	0.37	0.39	0.37	0.39	0.015	1,361,521	357	0.38	0.39	518,561	197,250	60,000	205,500	12,900	31,000	180,500			81,938		8,000	8,500
2025-11-17	V	MAI	0.39	0.39	0.37	0.38		1,143,143	334	0.37	0.385	502,793	110,500	81,000	164,500	7,500	6,000	149,500			65,439		39,000	5,500
2025-11-14	V	MAI	0.38	0.385	0.37	0.385		1,631,341	407	0.38	0.39	767,550	164,626	184,500	227,500	10,210	59,500	36,500			18,763		92,000	6,500
2025-11-13	V	MAI	0.41	0.415	0.38	0.385	-0.025	1,179,368	360	0.38	0.39	596,993	166,004	34,000	150,000	5,800	6,500	35,581			37,640		40,000	24,500
2025-11-12	V	MAI	0.39	0.415	0.39	0.41	0.025	3,373,973	466	0.405	0.41	1,809,231	401,603	69,500	516,500	4,952	28,500	196,097			117,140		94,000
2025-11-11	V	MAI	0.40	0.40	0.38	0.395	-0.005	1,275,073	350	0.385	0.40	442,265	179,227	110,000	172,500	3,600	25,500	209,500			70,037		11,500	8,500
2025-11-10	V	MAI	0.39	0.41	0.39	0.40	0.03	4,170,779	881	0.395	0.405	1,997,464	487,288	351,000	584,000	18,170	119,000	195,500			196,529		58,500	19,100