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	MATE						15	2	0.03	0.035	8
2024-05-02	V	MATE	0.03	0.03	0.03	0.03		1,028	2	0.03	0.035	1,000									28
2024-05-01	V	MATE						81	5	0.03	0.035
2024-04-30	V	MATE	0.035	0.035	0.03	0.03		109,428	6	0.03	0.035	108,000			1,000						428
2024-04-29	V	MATE						85	1	0.03	0.035
2024-04-26	V	MATE						1	1	0.03	0.035	1
2024-04-25	V	MATE	0.035	0.035	0.03	0.03		286,000	6	0.03	0.035	276,000	3,000		3,000			4,000
2024-04-24	V	MATE	0.03	0.03	0.03	0.03		250,068	8	0.03	0.035	220,000				30,000					68
2024-04-23	V	MATE				0.03				0.03	0.035
2024-04-22	V	MATE	0.03	0.03	0.03	0.03	-0.005	22,525	7	0.03	0.035	22,516									1
2024-04-19	V	MATE	0.03	0.035	0.03	0.035	0.005	465,037	13	0.03	0.035	405,000			3,000	50,000		7,000			37
2024-04-18	V	MATE	0.03	0.03	0.03	0.03		9,000	1	0.03	0.035	9,000
2024-04-17	V	MATE				0.03				0.03	0.035
2024-04-16	V	MATE				0.03				0.03	0.035
2024-04-15	V	MATE						257	3	0.03	0.035
2024-04-12	V	MATE						125	1	0.03	0.035							125
2024-04-11	V	MATE						17	3	0.03	0.035
2024-04-10	V	MATE						27	2	0.03	0.035
2024-04-09	V	MATE	0.035	0.035	0.035	0.035	0.005	10,030	3	0.03	0.035	30			5,000			5,000
2024-04-08	V	MATE	0.035	0.035	0.03	0.03	-0.005	14,050	4	0.03	0.035	13,000
2024-04-05	V	MATE				0.035				0.03	0.035
2024-04-04	V	MATE						99	2	0.03	0.035
2024-04-03	V	MATE	0.035	0.035	0.035	0.035		449,500	10	0.03	0.035	441,000	8,000
2024-04-02	V	MATE	0.035	0.035	0.035	0.035		250,042	4	0.035	0.04	250,042
2024-04-01	V	MATE	0.04	0.04	0.035	0.035	-0.005	503,501	16	0.035	0.04	378,000		25,000	3,000			52,000			1			45,000
2024-03-28	V	MATE	0.04	0.04	0.04	0.04		10,000	1	0.035	0.04	10,000
2024-03-27	V	MATE	0.045	0.045	0.045	0.045	0.005	5,225	4	0.035	0.045				5,000
2024-03-26	V	MATE	0.04	0.04	0.04	0.04		30,514	6	0.035	0.04	30,000				500					14
2024-03-25	V	MATE				0.04				0.04	0.045
2024-03-22	V	MATE	0.04	0.04	0.04	0.04		19,600	6	0.035	0.045	19,600
2024-03-21	V	MATE	0.04	0.04	0.04	0.04		2,710	5	0.035	0.04	1,010				200		1,000			500
2024-03-20	V	MATE	0.04	0.04	0.04	0.04	0.005	20,400	2	0.035	0.04	20,000
2024-03-19	V	MATE	0.035	0.035	0.035	0.035		6,421	3	0.04	0.045	1,421		5,000
2024-03-18	V	MATE	0.035	0.035	0.035	0.035	-0.005	15,515	3	0.035	0.05	15,000									515
2024-03-15	V	MATE	0.04	0.04	0.04	0.04		94,100	5	0.035	0.05	94,000									90
2024-03-14	V	MATE	0.04	0.04	0.04	0.04		27,305	6	0.04	0.05	12,000			8,000			7,000
2024-03-13	V	MATE	0.035	0.04	0.035	0.04	0.005	199,600	7	0.04	0.05	186,500			4,000			9,000
2024-03-12	V	MATE	0.04	0.04	0.04	0.04	0.005	2,305	2	0.035	0.04							2,000
2024-03-11	V	MATE				0.035				0.035	0.04
2024-03-08	V	MATE	0.035	0.04	0.035	0.04		19,000	6	0.035	0.04	10,500			4,000	500		4,000
2024-03-07	V	MATE	0.04	0.04	0.04	0.04		4,063	3	0.035	0.04	4,000
2024-03-06	V	MATE						49	5	0.035	0.04
2024-03-05	V	MATE	0.04	0.04	0.04	0.04	-0.005	13,097	7	0.035	0.04	3,500			3,000			6,000			24
2024-03-04	V	MATE	0.04	0.05	0.04	0.045	0.005	47,005	8	0.04	0.05	46,500		500							2
2024-03-01	V	MATE	0.04	0.04	0.035	0.04	0.005	153,509	11	0.035	0.04	91,000	61,000		1,000
2024-02-29	V	MATE	0.035	0.035	0.035	0.035	-0.005	1,315,445	23	0.03	0.04	1,188,000	57,000		29,000			41,000			445
2024-02-28	V	MATE	0.04	0.04	0.035	0.035	-0.005	9,026	5	0.035	0.04	7,000			1,000						1,025
2024-02-27	V	MATE	0.04	0.04	0.04	0.04		20,727	6	0.035	0.04	20,000									627
2024-02-26	V	MATE						150	1	0.035	0.04
2024-02-23	V	MATE	0.035	0.04	0.035	0.04	0.01	235,000	6	0.035	0.04	226,000	9,000
2024-02-22	V	MATE	0.03	0.035	0.03	0.035		51,700	8	0.03	0.035	1,500	16,000		1,000			33,000			200
2024-02-21	V	MATE	0.035	0.035	0.035	0.035	0.005	25,059	5	0.03	0.035	15,000						10,000			50
2024-02-20	V	MATE	0.035	0.035	0.03	0.03	-0.01	294,670	25	0.03	0.035	225,500	11,000		2,000			56,000			50
2024-02-16	V	MATE	0.04	0.04	0.04	0.04	0.005	131,250	7	0.035	0.04	121,250	3,000		3,000			4,000
2024-02-15	V	MATE				0.035				0.035	0.04
2024-02-14	V	MATE	0.035	0.04	0.035	0.04		71,500	4	0.035	0.04	70,000						1,000
2024-02-13	V	MATE	0.035	0.04	0.035	0.04		6,469	6	0.035	0.04	1,000						4,000			75
2024-02-12	V	MATE						238	2	0.035	0.04
2024-02-09	V	MATE	0.04	0.04	0.04	0.04	0.005	12,505	4	0.035	0.04	6,000						6,000
2024-02-08	V	MATE	0.04	0.04	0.035	0.04	-0.005	298,744	23	0.035	0.04	266,000	8,000	6,000				18,000			181
2024-02-07	V	MATE	0.05	0.05	0.045	0.045	-0.005	285,053	12	0.045	0.05	261,000			7,000			17,000			12
2024-02-06	V	MATE						224	2	0.04	0.05
2024-02-05	V	MATE	0.05	0.05	0.04	0.04	-0.01	16,429	6	0.04	0.05	9,002			5,000			2,000			400