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
2024-05-03	V	MAI	0.32	0.325	0.315	0.315		571,818	161	0.315	0.32	146,943	54,000	54,600	129,500	1	135,500	51,000			274
2024-05-02	V	MAI	0.315	0.32	0.30	0.315	-0.005	257,208	111	0.305	0.32	116,063	18,500	62,200	45,500		1,500	12,500
2024-05-01	V	MAI	0.30	0.33	0.295	0.325	0.015	792,225	199	0.315	0.325	519,021	47,000	100,014	91,500	11,800	500	21,500			559
2024-04-30	V	MAI	0.315	0.315	0.30	0.31	-0.015	325,175	104	0.30	0.31	115,100	14,000	98,000	57,500	725	1,500	37,000			250
2024-04-29	V	MAI	0.315	0.325	0.31	0.325	-0.005	563,419	183	0.315	0.325	367,065	40,500	39,000	73,500	4,660	1,500	32,500			3,830
2024-04-26	V	MAI	0.315	0.33	0.305	0.33	0.015	490,571	143	0.32	0.33	313,817	21,500	30,628	42,000	250	9,500	71,000			1,264
2024-04-25	V	MAI	0.30	0.32	0.295	0.32	0.02	566,542	165	0.315	0.32	239,483	68,500	18,625	101,000		113,000	25,500			339
2024-04-24	V	MAI	0.285	0.31	0.28	0.30	0.015	824,565	293	0.295	0.305	500,000	37,000	37,500	119,000	891	15,500	110,500			4,124
2024-04-23	V	MAI	0.29	0.295	0.285	0.285	-0.005	337,090	90	0.285	0.30	188,388	21,000	15,000	61,000		500	50,500			1
2024-04-22	V	MAI	0.295	0.30	0.285	0.29	-0.015	629,030	191	0.29	0.30	282,700	32,700	73,038	120,000		7,000	112,500			594
2024-04-19	V	MAI	0.305	0.31	0.30	0.305	0.005	140,866	70	0.30	0.31	71,450	10,000	28,500	27,000	265	1,000	2,500			151
2024-04-18	V	MAI	0.305	0.31	0.30	0.30		372,499	83	0.295	0.30	155,000	13,500	30,000	57,000		7,000	83,500			26,099
2024-04-17	V	MAI	0.295	0.305	0.295	0.305	0.005	984,735	176	0.30	0.305	575,203	81,000	65,500	203,000	608	500	58,000			924
2024-04-16	V	MAI	0.30	0.305	0.28	0.305	-0.005	1,888,685	394	0.295	0.305	571,301	323,000	149,100	328,000	27,239	120,500	144,500			18,000			3,000
2024-04-15	V	MAI	0.30	0.315	0.295	0.305		779,589	294	0.305	0.32	434,925	75,000	46,000	180,000	850	3,500	38,000			634
2024-04-12	V	MAI	0.325	0.335	0.30	0.30	-0.02	1,043,374	320	0.30	0.305	445,200	46,000	149,500	319,000		7,500	71,000			2,989
2024-04-11	V	MAI	0.31	0.325	0.31	0.32	0.01	611,126	264	0.32	0.325	282,462	56,000	54,500	141,500	1,370	5,000	7,500			3,294		59,500
2024-04-10	V	MAI	0.33	0.33	0.31	0.31	-0.015	1,054,628	276	0.305	0.315	428,386	62,000	81,500	370,000	1,170	32,000	73,000			6,516
2024-04-09	V	MAI	0.325	0.33	0.32	0.33	0.01	441,782	126	0.325	0.33	216,200	17,500	63,400	106,500		25,000	12,000			1,181
2024-04-08	V	MAI	0.325	0.335	0.315	0.32	-0.01	1,038,598	287	0.315	0.325	675,753	57,500	116,680	171,000	1,275	1,500	13,000			1,256
2024-04-05	V	MAI	0.325	0.345	0.325	0.335	0.01	690,494	163	0.33	0.335	383,700	20,500	68,500	145,500	400		68,500			1,944
2024-04-04	V	MAI	0.32	0.335	0.32	0.33	0.005	514,300	171	0.325	0.33	203,820	50,000	47,100	189,000	734		20,500			2,846
2024-04-03	V	MAI	0.315	0.33	0.31	0.325	0.015	1,659,773	324	0.32	0.33	838,490	262,000	140,500	275,500	450	12,500	127,000			1,674
2024-04-02	V	MAI	0.32	0.335	0.305	0.31	-0.005	2,058,702	380	0.31	0.315	1,315,460	260,500	134,100	157,500	24	130,500	57,000			1,118
2024-04-01	V	MAI	0.32	0.32	0.30	0.315	0.005	427,488	177	0.31	0.32	156,714	43,000	36,100	107,500			21,500			785		61,500
2024-03-28	V	MAI	0.295	0.32	0.295	0.31	0.015	672,071	280	0.31	0.32	296,111	56,500	126,700	108,500	1,100	1,000	79,500			2,332
2024-03-27	V	MAI	0.30	0.30	0.29	0.29	-0.01	379,089	250	0.29	0.30	197,108	71,500	40,181	54,500	700	500	12,000			2,600
2024-03-26	V	MAI	0.30	0.31	0.295	0.295	-0.005	376,729	262	0.295	0.305	197,929	29,000	13,000	103,000			31,500			2,225
2024-03-25	V	MAI	0.295	0.31	0.295	0.30		164,355	130	0.30	0.305	77,090	17,500	14,000	11,500	12,500	8,000	23,000			150
2024-03-22	V	MAI	0.29	0.31	0.29	0.305	0.015	739,227	194	0.30	0.305	473,699	74,000	44,500	60,500	565	68,000	16,500			1,297
2024-03-21	V	MAI	0.295	0.30	0.29	0.29	-0.005	405,540	152	0.29	0.295	176,000	49,500	67,700	105,500			6,000			840
2024-03-20	V	MAI	0.29	0.30	0.285	0.295	0.005	271,660	171	0.29	0.295	108,045	23,500	27,500	95,000	615		7,000						10,000
2024-03-19	V	MAI	0.29	0.305	0.29	0.29		215,638	120	0.29	0.295	47,250	42,500	64,500	47,500	500	500	12,521			367
2024-03-18	V	MAI	0.295	0.305	0.29	0.29	-0.005	332,594	169	0.29	0.295	146,700	37,500	19,500	81,000	1,000		45,500			1,184
2024-03-15	V	MAI	0.30	0.315	0.295	0.295	-0.005	395,258	149	0.295	0.30	194,200	40,500	61,495	86,500	950		11,000			347
2024-03-14	V	MAI	0.315	0.315	0.295	0.305	-0.005	790,086	269	0.30	0.305	272,700	68,000	197,100	201,500	1,286	18,000	29,500			1,500
2024-03-13	V	MAI	0.295	0.315	0.29	0.305	0.01	920,462	264	0.305	0.315	454,900	80,500	62,250	239,000	458	2,000	80,500			191
2024-03-12	V	MAI	0.29	0.295	0.285	0.295	0.005	138,375	104	0.29	0.295	57,494	35,000		39,500			5,500			881
2024-03-11	V	MAI	0.295	0.305	0.285	0.285	-0.01	423,500	166	0.285	0.295	160,300	82,000	59,000	78,000	500	5,000	28,500						10,200
2024-03-08	V	MAI	0.305	0.315	0.29	0.29	-0.01	805,440	325	0.29	0.30	302,700	109,500	134,000	214,500	2,200		38,000			4,338
2024-03-07	V	MAI	0.31	0.31	0.295	0.295	-0.015	822,038	335	0.295	0.305	297,200	175,000	89,500	213,000	2,181		41,000			3,958
2024-03-06	V	MAI	0.315	0.32	0.31	0.315	0.005	276,807	98	0.305	0.315	97,074	18,500	62,540	88,000	40	6,000	4,000			653
2024-03-05	V	MAI	0.325	0.33	0.31	0.31	-0.01	394,775	141	0.31	0.315	129,526	29,000	55,500	140,500	640		37,500			1,324
2024-03-04	V	MAI	0.315	0.33	0.305	0.325	0.02	1,133,520	175	0.315	0.325	709,074	30,000	226,500	55,000	100	74,000	37,500			580
2024-03-01	V	MAI	0.275	0.305	0.27	0.305	0.03	989,379	192	0.30	0.305	559,561	75,500	167,500	123,000	100		60,500			718
2024-02-29	V	MAI	0.275	0.28	0.27	0.27	-0.005	380,097	88	0.27	0.28	142,900	66,000	76,400	57,500	250	2,500	20,000			47			14,500
2024-02-28	V	MAI	0.275	0.28	0.27	0.275		413,526	68	0.275	0.28	266,300	44,500	18,500	49,000	300	27,500	5,500			426			1,500
2024-02-27	V	MAI	0.27	0.275	0.27	0.275	0.01	433,106	61	0.27	0.275	63,283	137,000		155,500		2,000	75,000			323
2024-02-26	V	MAI	0.27	0.275	0.265	0.27	-0.005	1,668,426	151	0.265	0.27	945,671	234,200	30,000	229,500	960	60,500	166,500			160
2024-02-23	V	MAI	0.27	0.28	0.265	0.28	0.01	130,302	41	0.275	0.28	20,500	10,000	53,000	26,500	100		19,500			377
2024-02-22	V	MAI	0.28	0.285	0.27	0.275	-0.005	886,300	101	0.27	0.275	543,800	133,500	92,500	58,500		10,500	47,000
2024-02-21	V	MAI	0.275	0.285	0.275	0.28		506,147	89	0.28	0.285	181,300	164,000		72,000		73,000	15,500			147
2024-02-20	V	MAI	0.28	0.28	0.275	0.28	0.005	160,951	32	0.275	0.28	129,900		17,000	10,000	40	1,000	3,000			11
2024-02-16	V	MAI	0.275	0.28	0.27	0.28	0.005	1,360,723	132	0.275	0.28	799,659	278,000	60,000	171,500	6,000	5,000	18,000			22,423
2024-02-15	V	MAI	0.28	0.285	0.275	0.275		528,850	223	0.275	0.28	132,400	83,500	115,500	146,500	1,980	4,000	43,000			1,420
2024-02-14	V	MAI	0.28	0.285	0.275	0.275	-0.005	853,593	174	0.275	0.285	401,700	74,000	104,750	178,500		500	90,000			1,000			3,000
2024-02-13	V	MAI	0.285	0.29	0.265	0.275	-0.01	1,192,530	376	0.28	0.285	419,535	143,500	155,745	317,000	500	5,500	143,500			6,960
2024-02-12	V	MAI	0.29	0.295	0.28	0.29		650,409	149	0.285	0.29	328,614	22,500	199,000	64,000	450	7,500	26,500			1,127
2024-02-09	V	MAI	0.30	0.305	0.29	0.30		359,300	169	0.29	0.30	143,700	28,500	104,500	46,500	1,000	2,000	30,000			100		2,500
2024-02-08	V	MAI	0.31	0.31	0.295	0.295	-0.005	127,835	60	0.30	0.305	79,665	16,500	4,000	23,500	250		3,500
2024-02-07	V	MAI	0.31	0.31	0.29	0.295	-0.01	359,546	120	0.295	0.305	151,446	59,000	27,000	92,500	310	1,000	25,500			940		1,000
2024-02-06	V	MAI	0.32	0.32	0.30	0.305	-0.01	962,185	368	0.305	0.31	305,518	220,500	36,000	272,000	3,621	7,000	111,000			2,267		3,500
2024-02-05	V	MAI	0.32	0.32	0.305	0.32		454,379	229	0.31	0.32	155,480	44,500	103,969	74,500		7,000	60,500			4,130		1,500