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	MTS	0.165	0.175	0.165	0.175	0.01	83,787	33	0.16	0.175	7,102		15,500	57,000	100	1,000				511		1,000	1,500
2026-02-05	V	MTS	0.17	0.17	0.16	0.16		234,948	45	0.16	0.17	84,434	40,100	22,500	67,500			20,000			409
2026-02-04	V	MTS	0.185	0.185	0.16	0.165	-0.025	299,095	66	0.165	0.175	169,474	32,000	20,000	22,500		1,500	40,010			11		13,500
2026-02-03	V	MTS	0.185	0.19	0.175	0.19	0.01	148,435	21	0.175	0.19	45,053	7,000	49,500				46,500			121
2026-02-02	V	MTS	0.17	0.19	0.17	0.18	-0.005	58,066	21	0.17	0.20	4,753	13,100	200	15,000			13,000			13		12,000
2026-01-30	V	MTS	0.195	0.195	0.18	0.18	-0.02	262,479	56	0.18	0.19	77,212	500	25,000	6,000		65,000	66,500			1,322			20,500
2026-01-29	V	MTS	0.20	0.20	0.19	0.195		52,664	21	0.19	0.195	23,706	3,500	6,790	17,500						954
2026-01-28	V	MTS	0.185	0.20	0.185	0.20	0.02	252,841	54	0.185	0.195	117,487	3,854	34,000	27,000			27,000			1,000		42,500
2026-01-27	V	MTS	0.175	0.185	0.17	0.175	-0.005	119,229	38	0.17	0.185	80,744		1,000	21,000			15,888			597
2026-01-26	V	MTS	0.175	0.185	0.165	0.175	-0.005	482,628	122	0.165	0.18	132,833	78,476	34,500	157,000		500	47,000			2,199		30,000
2026-01-23	V	MTS	0.185	0.185	0.175	0.18	-0.005	389,031	77	0.17	0.185	189,826	46,614	8,000	79,000		18,000	44,000			1,176		2,000
2026-01-22	V	MTS	0.18	0.185	0.18	0.185	0.005	212,510	44	0.18	0.185	96,005	12,000	3,500	30,500		20,000	42,055			50		8,000
2026-01-21	V	MTS	0.18	0.18	0.17	0.18	0.005	27,707	22	0.165	0.185	19,358		5,000	1,000			1,500			849
2026-01-20	V	MTS	0.175	0.18	0.165	0.17	-0.005	164,743	55	0.165	0.18	91,586	1,600	13,800	17,000		6,500	33,455			392
2026-01-19	V	MTS	0.175	0.175	0.175	0.175	0.005	52,880	12	0.165	0.18	18,028	4,500	5,000	13,500			11,500			352
2026-01-16	V	MTS	0.175	0.175	0.165	0.175		384,626	51	0.165	0.18	273,002	34,000		43,500	45	24,368	9,000			100
2026-01-15	V	MTS	0.175	0.175	0.165	0.175	0.005	85,915	37	0.165	0.185	64,001	15,000		5,000		1,000				714
2026-01-14	V	MTS	0.175	0.175	0.16	0.175	-0.01	376,271	137	0.165	0.175	190,212	37,318		52,500	10	25,000	67,500			649		1,500
2026-01-13	V	MTS	0.19	0.19	0.175	0.185	-0.005	246,129	84	0.17	0.19	90,630	24,000	9,500	62,000		9,500	49,500			999
2026-01-12	V	MTS	0.185	0.19	0.18	0.19	0.02	86,118	17	0.18	0.19	76,651						9,000			467
2026-01-09	V	MTS	0.175	0.185	0.17	0.175	-0.005	218,208	57	0.17	0.185	84,776	21,500		53,500	300		57,500			632
2026-01-08	V	MTS	0.18	0.19	0.175	0.18		352,839	58	0.175	0.185	119,815	38,000	37,000	132,500		1,000	22,500			955		500
2026-01-07	V	MTS	0.19	0.195	0.18	0.18	-0.01	132,206	36	0.18	0.19	109,350	1,000		3,500		14,500	3,500			356
2026-01-06	V	MTS	0.19	0.20	0.19	0.19		95,530	39	0.185	0.195	38,850	14,000	8,500	11,500		1,500	18,000			180		3,000
2026-01-05	V	MTS	0.205	0.22	0.19	0.195	0.005	196,899	39	0.185	0.21	144,250	1,500	15,500	25,500			9,000			588
2026-01-02	V	MTS	0.20	0.20	0.19	0.19	-0.005	44,780	15	0.19	0.21	9,001	500	12,500	9,500			13,000			279
2025-12-31	V	MTS	0.20	0.20	0.185	0.195	-0.005	70,700	33	0.19	0.20	34,700	8,500	6,000	13,500			6,500					1,500
2025-12-30	V	MTS	0.205	0.21	0.19	0.20		88,487	32	0.185	0.20	38,270	9,750	8,500	30,500			500			707
2025-12-29	V	MTS	0.20	0.21	0.195	0.20	0.01	415,430	123	0.20	0.205	233,320	28,000	52,500	22,500	700		40,000			2,109		36,000
2025-12-24	V	MTS	0.19	0.20	0.185	0.20	0.005	32,800	8	0.19	0.20	11,300	1,000		1,000			19,500
2025-12-23	V	MTS	0.19	0.20	0.185	0.19	-0.005	174,850	34	0.19	0.20	73,000	5,000	32,000	46,500	150		17,000			700		500
2025-12-22	V	MTS	0.185	0.20	0.185	0.195	0.005	177,204	90	0.19	0.20	34,255	13,000	43,500	48,500		9,500	27,500			300
2025-12-19	V	MTS	0.19	0.195	0.175	0.185	0.01	241,138	75	0.185	0.195	127,015	23,500	2,000	54,500			33,000			543
2025-12-18	V	MTS	0.18	0.18	0.17	0.18	0.005	62,775	47	0.17	0.18	1,000		10,500	37,000			14,275
2025-12-17	V	MTS	0.17	0.18	0.17	0.175	0.005	233,030	85	0.17	0.18	85,701	29,000		57,500	400		39,500			429		20,500
2025-12-16	V	MTS	0.18	0.185	0.17	0.175		139,570	59	0.17	0.18	70,500	11,000		10,500			46,000			1,000
2025-12-15	V	MTS	0.195	0.195	0.17	0.175	-0.015	509,679	131	0.17	0.175	240,779	27,500	30,000	107,000			96,000			2,700		5,500	1,500
2025-12-12	V	MTS	0.195	0.20	0.18	0.185	-0.01	494,826	121	0.18	0.205	132,000	36,000	88,500	85,500		1,500	131,500			1,486		15,500	2,500
2025-12-11	V	MTS	0.19	0.205	0.185	0.195	0.015	530,388	164	0.19	0.20	74,763	56,000	31,500	142,000		57,500	150,500			9,625		8,500
2025-12-10	V	MTS	0.18	0.185	0.165	0.185		892,584	255	0.17	0.19	293,589	63,020	106,000	166,000		47,500	178,500			3,640		30,000	3,500
2025-12-09	V	MTS	0.20	0.20	0.17	0.19	-0.005	1,001,017	230	0.18	0.19	357,651	179,616	117,500	184,500		52,500	102,500			2,900		2,000
2025-12-08	V	MTS	0.215	0.22	0.19	0.195	-0.01	696,954	246	0.19	0.20	286,815	91,000	60,509	116,500	2,200	18,500	113,500			2,930			5,000
2025-12-05	V	MTS	0.25	0.26	0.195	0.205	-0.06	3,611,638	900	0.205	0.215	1,681,089	367,475	276,000	511,500	2,836	85,500	596,000			5,205		81,500	3,000
2025-12-04	V	MTS	0.40	0.40	0.26	0.27	-0.28	7,315,484	1,881	0.26	0.27	3,324,911	666,348	421,700	1,418,000	1,604	203,000	980,500			13,586		199,500	55,500
2025-12-03	V	MTS	0.47	0.55	0.435	0.55	0.09	654,552	360	0.48	0.55	430,960	50,050	17,500	14,000	1,600	15,500	74,000			11,736		36,500
2025-12-02	V	MTS	0.475	0.485	0.455	0.46	0.01	447,318	165	0.46	0.47	313,340	33,500	51,100	23,000			12,500			1,178		12,000
2025-12-01	V	MTS	0.39	0.47	0.385	0.445	0.055	632,494	215	0.43	0.46	341,574	38,000	78,500	37,500	820	500	69,000			9,500		56,000
2025-11-28	V	MTS	0.38	0.39	0.38	0.39	0.01	138,817	43	0.37	0.39	80,000	2,500	30,000	5,000			17,000			417		3,500
2025-11-27	V	MTS	0.385	0.385	0.38	0.38		29,557	20	0.375	0.38	7,500	3,000	1,500	9,500		1,000	6,500			185
2025-11-26	V	MTS	0.39	0.39	0.37	0.385	0.01	69,578	31	0.365	0.39	42,011	1,067	10,500	5,000		1,000	10,000
2025-11-25	V	MTS	0.375	0.39	0.365	0.375	-0.015	235,468	92	0.365	0.38	139,002	18,833	16,000	16,500		4,000	35,500			2,053		3,000
2025-11-24	V	MTS	0.39	0.39	0.38	0.38	-0.015	96,295	37	0.375	0.39	39,247	6,300	13,000	26,000			11,000			248		500
2025-11-21	V	MTS	0.395	0.395	0.38	0.395		48,296	22	0.375	0.39	37,500	3,000		6,500			1,000			296
2025-11-20	V	MTS	0.39	0.395	0.375	0.38	-0.01	87,311	48	0.375	0.40	36,000	4,500	12,500	10,000			22,500			300		1,000
2025-11-19	V	MTS	0.385	0.40	0.38	0.39	0.01	266,804	57	0.39	0.40	119,700	26,000	7,000	34,000	20,000		42,500			4		17,500
2025-11-18	V	MTS	0.38	0.39	0.38	0.39	0.01	71,010	19	0.375	0.39	28,000	2,000	5,500	25,000			3,000					7,500
2025-11-17	V	MTS	0.395	0.395	0.38	0.38	-0.005	35,153	15	0.375	0.40	9,453		15,000	3,000			7,500			200
2025-11-14	V	MTS	0.395	0.395	0.385	0.385	-0.025	86,356	35	0.38	0.395	66,400	3,000	2,000	1,000	455		5,500			1		8,000
2025-11-13	V	MTS	0.43	0.43	0.395	0.41	-0.005	125,151	43	0.395	0.43	55,050	1,500	17,500	10,000			41,000			91
2025-11-12	V	MTS	0.38	0.415	0.38	0.415	0.025	187,493	80	0.41	0.415	102,761	21,000	22,500	4,500		1,500	23,000			32		12,000
2025-11-11	V	MTS	0.38	0.39	0.38	0.39		56,318	33	0.385	0.39	38,500	1,500	3,500	500			10,500			1,818
2025-11-10	V	MTS	0.38	0.39	0.38	0.385	0.005	82,020	27	0.38	0.39	59,500	13,000	1,500				500			480		7,000