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
2024-04-26	T	MBX	0.33	0.34	0.315	0.325	-0.01	287,789	80	0.325	0.33	166,766	35,500	12,000	8,000		2,500	22,000			41,020
2024-04-25	T	MBX	0.335	0.335	0.335	0.335		2,532	5	0.335	0.35	2,500									27
2024-04-24	T	MBX	0.335	0.34	0.335	0.335		21,500	6	0.335	0.34	21,500
2024-04-23	T	MBX	0.34	0.34	0.335	0.335	-0.005	77,309	17	0.335	0.34	44,286	5,500	15,000	5,000			7,000			523
2024-04-22	T	MBX	0.335	0.34	0.335	0.34		126,466	36	0.33	0.35	41,786	16,000			300	1,000	67,000			380
2024-04-19	T	MBX	0.35	0.35	0.34	0.34	-0.015	74,486	22	0.335	0.34	68,486	3,000		2,000		1,000
2024-04-18	T	MBX	0.355	0.36	0.355	0.36	0.01	17,503	9	0.355	0.365	5,500	5,000		7,000						3
2024-04-17	T	MBX	0.35	0.35	0.35	0.35		53,516	10	0.35	0.355	50,500	2,500				500
2024-04-16	T	MBX	0.35	0.355	0.35	0.35		40,926	17	0.35	0.355	15,026	7,500	15,000	2,500			500
2024-04-15	T	MBX	0.355	0.355	0.35	0.35	-0.005	47,625	12	0.35	0.355	46,025	1,000		500						100
2024-04-12	T	MBX	0.355	0.355	0.355	0.355	-0.005	49,251	13	0.355	0.36	33,500	2,000		6,000			7,000			350
2024-04-11	T	MBX	0.365	0.37	0.36	0.36		61,501	18	0.36	0.365	19,500	6,000	20,500	3,000			12,500			1
2024-04-10	T	MBX	0.37	0.375	0.36	0.36	-0.005	66,786	18	0.365	0.37	57,786	3,000		4,000			1,500			450
2024-04-09	T	MBX	0.37	0.375	0.365	0.365	-0.01	88,103	49	0.365	0.375	66,886	10,000	7,500	500	500	500	1,500			717
2024-04-08	T	MBX	0.375	0.375	0.37	0.375	0.005	67,359	25	0.37	0.375	54,286	5,500			50		7,000			523
2024-04-05	T	MBX	0.37	0.375	0.37	0.37	-0.005	50,842	18	0.37	0.375	12,267	4,500	28,500	5,000	75		500
2024-04-04	T	MBX	0.375	0.38	0.365	0.375	-0.005	65,131	29	0.37	0.38	32,515	6,000	201	17,000		2,500	6,500			315
2024-04-03	T	MBX	0.37	0.38	0.37	0.38	0.01	76,500	17	0.37	0.38	27,500	9,000	25,000	10,000			5,000
2024-04-02	T	MBX	0.375	0.375	0.37	0.37	-0.005	33,653	13	0.37	0.385	18,306		15,000							337
2024-04-01	T	MBX	0.385	0.385	0.37	0.37	0.005	31,941	22	0.37	0.375	13,335	2,500	2,500	500			13,000			96
2024-03-28	T	MBX	0.37	0.37	0.365	0.365	-0.01	167,308	28	0.365	0.37	155,036	12,000			272
2024-03-27	T	MBX	0.375	0.38	0.365	0.375	-0.01	134,970	42	0.37	0.38	97,050	10,500	15,200	3,000	630		500			2
2024-03-26	T	MBX	0.375	0.385	0.375	0.385	0.01	21,434	12	0.375	0.385	4,970	3,000	10,000		400	3,000				14
2024-03-25	T	MBX	0.375	0.385	0.375	0.375	0.005	21,630	16	0.375	0.40	9,300			6,500	310		5,500
2024-03-22	T	MBX	0.375	0.375	0.37	0.37	-0.01	398,149	10	0.37	0.375	397,500									599
2024-03-21	T	MBX	0.375	0.38	0.37	0.38	0.005	72,878	36	0.38	0.40	40,000	1,500	16,500	1,000	500	1,000	10,500			1,178
2024-03-20	T	MBX	0.375	0.375	0.37	0.375		118,453	37	0.375	0.38	89,786	5,000	15,500	2,000	1,111	1,000	3,000			1,049
2024-03-19	T	MBX	0.375	0.375	0.375	0.375		36,514	10	0.375	0.40	18,500	8,500		500			9,000
2024-03-18	T	MBX	0.385	0.385	0.375	0.375	-0.01	116,320	21	0.375	0.40	88,551	12,500	15,000							100
2024-03-15	T	MBX	0.38	0.39	0.38	0.39	0.015	94,793	38	0.385	0.39	28,700	24,000	19,000	7,500			15,000			593
2024-03-14	T	MBX	0.39	0.395	0.375	0.375	-0.01	131,046	41	0.375	0.38	67,296	13,500	31,500	8,500			9,000			850
2024-03-13	T	MBX	0.38	0.39	0.38	0.39	0.01	441,454	19	0.385	0.39	418,010	3,500	14,500	5,000						444
2024-03-12	T	MBX	0.39	0.39	0.38	0.385		104,940	30	0.38	0.39	57,086	14,000	9,000	23,500	100		1,000			248
2024-03-11	T	MBX	0.395	0.395	0.385	0.39		28,028	23	0.385	0.40	12,526	4,000	3,000				7,500			391
2024-03-08	T	MBX	0.385	0.39	0.38	0.39	0.01	91,531	22	0.39	0.40	61,400	8,500	4,500	7,000			10,000			130
2024-03-07	T	MBX	0.38	0.39	0.38	0.38		51,426	15	0.38	0.39	11,286	5,000	10,000	16,000			9,000			114
2024-03-06	T	MBX	0.38	0.38	0.38	0.38		30,379	12	0.38	0.39	500	5,500	24,000							54
2024-03-05	T	MBX	0.39	0.39	0.38	0.38	-0.01	156,102	56	0.38	0.39	102,286	15,000		14,500		1,000	22,500			123
2024-03-04	T	MBX	0.395	0.40	0.39	0.39	-0.01	70,458	26	0.39	0.395	55,436	5,500	2,500	6,500			500			1
2024-03-01	T	MBX	0.395	0.41	0.395	0.395		138,837	48	0.40	0.405	83,200	17,000	12,500	2,500	187		22,000
2024-02-29	T	MBX	0.385	0.395	0.385	0.395	0.005	139,218	25	0.395	0.40	27,000	20,500	37,000	13,500	18		14,200			27,000
2024-02-28	T	MBX	0.395	0.395	0.39	0.3925	-0.0025	131,714	27	0.39	0.395	13,000	8,500					19,500			40,710
2024-02-27	T	MBX	0.41	0.41	0.39	0.39	-0.01	172,589	32	0.395	0.40	71,286	14,500	43,000	9,500	500	500	32,500			771
2024-02-26	T	MBX	0.405	0.41	0.40	0.40		124,537	36	0.40	0.405	52,501	18,000	25,500	8,000	499	1,000	18,500			311
2024-02-23	T	MBX	0.40	0.40	0.40	0.40		85,347	26	0.40	0.405	27,347	8,000	15,000	10,500		500	24,000
2024-02-22	T	MBX	0.395	0.40	0.385	0.40		193,260	39	0.40	0.41	106,286	19,500	31,000	20,500	974	500	14,500
2024-02-21	T	MBX	0.395	0.41	0.385	0.40	-0.005	233,546	56	0.395	0.41	110,986	18,500	56,500	23,000	500		23,500			560
2024-02-20	T	MBX	0.415	0.415	0.395	0.405	-0.005	207,126	73	0.405	0.41	139,770	12,000	16,500	24,000	500	1,000	13,000			2
2024-02-16	T	MBX	0.41	0.415	0.405	0.415	0.015	241,810	83	0.41	0.42	150,286	25,500	15,500	16,500	500		32,000			600
2024-02-15	T	MBX	0.425	0.425	0.40	0.40	-0.025	113,103	47	0.40	0.41	83,036	3,500	21,500	1,500	100		2,500			925
2024-02-14	T	MBX	0.40	0.45	0.40	0.425	0.025	893,360	198	0.42	0.425	620,631	54,000	160,000	17,500	499	15,000	23,500			1,118
2024-02-13	T	MBX	0.40	0.40	0.395	0.40	0.01	134,685	30	0.395	0.40	123,215	4,500	500	3,000	300		2,500			470
2024-02-12	T	MBX	0.40	0.40	0.39	0.39	-0.005	38,793	10	0.39	0.40	26,500		11,000		250		500			143
2024-02-09	T	MBX	0.395	0.395	0.385	0.385	-0.01	29,920	7	0.385	0.40	25,400		4,500
2024-02-08	T	MBX	0.39	0.395	0.38	0.395	0.005	72,365	31	0.38	0.40	31,000	11,500	2,500	10,000			16,500			448
2024-02-07	T	MBX	0.375	0.40	0.365	0.375		115,755	43	0.38	0.41	61,005	23,000	500	14,500			16,500			100
2024-02-06	T	MBX	0.37	0.38	0.37	0.37	-0.005	98,220	49	0.375	0.38	35,650	25,500	15,000	1,500	500	5,000	12,500			2,020		500
2024-02-05	T	MBX	0.39	0.39	0.375	0.375	-0.015	116,720	31	0.375	0.38	97,556	5,500		3,500	425		9,400			119
2024-02-02	T	MBX	0.38	0.39	0.38	0.39	0.005	57,424	21	0.385	0.405	19,500	11,500	15,000	4,500			6,500			424
2024-02-01	T	MBX	0.385	0.385	0.385	0.385	-0.005	7,770	6	0.385	0.42	7,500				140					30
2024-01-31	T	MBX	0.38	0.40	0.375	0.39	0.005	107,782	42	0.38	0.39	65,700	8,000	22,000	1,500	200	3,500	6,000			26
2024-01-30	T	MBX	0.39	0.39	0.38	0.38	-0.01	57,088	26	0.385	0.40	37,786	3,000	14,000	1,000	100					450		500
2024-01-29	T	MBX	0.40	0.405	0.39	0.39	-0.01	36,119	20	0.385	0.39	21,006	4,500		5,000			5,500