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
2024-05-02	V	MCF	0.195	0.195	0.185	0.19	0.005	130,495	39	0.18	0.20	38,391	8,000	12,802	44,000		500	22,000			4,802
2024-05-01	V	MCF	0.18	0.19	0.18	0.185	0.005	147,211	42	0.18	0.195	3,350	8,500	19,000	75,500	498		39,500			362
2024-04-30	V	MCF	0.19	0.19	0.18	0.18	-0.01	565,131	115	0.18	0.20	225,217	31,000	55,908	159,500	350	27,000	64,000			1,400
2024-04-29	V	MCF	0.19	0.19	0.185	0.19	0.005	428,808	82	0.175	0.19	200,044	15,000	4,000	185,500	450		19,000			4,627
2024-04-26	V	MCF	0.185	0.19	0.175	0.19	0.01	275,787	85	0.185	0.20	36,099	29,500	41,500	136,500	331	15,000	10,500			2,039			4,100
2024-04-25	V	MCF	0.175	0.18	0.17	0.18	0.005	291,592	75	0.175	0.18	97,740	84,540	21,140	54,500		1,500	31,000			1,102
2024-04-24	V	MCF	0.19	0.19	0.175	0.18	-0.005	764,468	172	0.175	0.20	278,269	99,500	84,500	175,500	1,500	17,500	92,500			3,088			12,000
2024-04-23	V	MCF	0.19	0.19	0.175	0.185	0.005	786,624	137	0.18	0.19	246,270	51,620	69,000	359,500	511	3,500	52,500			3,573
2024-04-22	V	MCF	0.185	0.19	0.175	0.185	-0.005	853,794	178	0.18	0.185	383,251	86,500	59,810	212,500	1,025	10,500	84,000			2,000			13,500
2024-04-19	V	MCF	0.19	0.1925	0.185	0.19	0.005	765,011	153	0.185	0.19	231,963	62,000	49,500	372,000	854	13,500	27,500			2,506			4,000
2024-04-18	V	MCF	0.20	0.20	0.185	0.185	-0.015	1,443,707	252	0.185	0.19	675,675	168,500	89,002	312,000	2,030	12,000	168,500			1,309			14,000
2024-04-17	V	MCF	0.205	0.205	0.195	0.20	-0.005	744,186	162	0.195	0.20	403,882	141,888	31,600	46,500	725	43,000	73,500			1,415			1,500
2024-04-16	V	MCF	0.21	0.22	0.195	0.21		1,227,987	274	0.20	0.21	600,451	184,000	109,000	155,500	2,910	17,500	140,500			2,593			14,900
2024-04-15	V	MCF	0.21	0.215	0.205	0.21		413,830	119	0.20	0.22	147,014	57,500	106,000	28,000	460	2,000	64,500			1,052			7,000
2024-04-12	V	MCF	0.23	0.23	0.205	0.21	-0.02	1,112,572	264	0.205	0.22	439,815	269,000	172,100	100,000	159	10,500	103,500			4,306
2024-04-11	V	MCF	0.225	0.23	0.225	0.23	0.01	561,831	125	0.225	0.23	336,054	39,000	75,000	51,500		13,500	42,347			912			2,508
2024-04-10	V	MCF	0.225	0.225	0.21	0.225	-0.005	830,148	205	0.22	0.225	301,510	183,222	99,750	102,000		24,000	116,000			3,221
2024-04-09	V	MCF	0.225	0.24	0.22	0.225	-0.01	1,707,532	378	0.22	0.23	1,046,541	209,750	169,600	98,000	2,422	25,000	125,000			5,223			24,500
2024-04-08	V	MCF	0.24	0.25	0.23	0.23	-0.005	715,045	188	0.23	0.235	463,421	106,000	88,300	3,000	900	17,500	22,000			3,172			1,500
2024-04-05	V	MCF	0.235	0.25	0.23	0.235		1,417,614	274	0.235	0.24	797,048	160,700	105,500	183,500	701	14,500	147,000			5,792		1,000	500
2024-04-04	V	MCF	0.25	0.27	0.235	0.235	-0.015	1,278,181	426	0.23	0.24	515,243	164,500	293,500	159,000	1,316	9,500	103,000			6,234		6,000	12,500
2024-04-03	V	MCF	0.26	0.26	0.245	0.25	-0.005	1,604,976	369	0.245	0.25	651,441	342,000	164,500	203,500	5,183	9,500	148,000			56,478		500	21,150
2024-04-02	V	MCF	0.265	0.27	0.25	0.255	-0.015	1,587,029	401	0.255	0.26	853,251	256,500	79,500	179,500	1,874	42,500	158,000			5,982		500	9,000
2024-04-01	V	MCF	0.28	0.28	0.265	0.275	0.005	406,668	188	0.26	0.275	162,007	16,000	14,767	165,000	550	18,500	23,000			2,015			200
2024-03-28	V	MCF	0.265	0.29	0.26	0.27	0.01	936,641	211	0.255	0.27	602,193	99,000	69,500	34,000	400	18,000	103,000			2,569		500
2024-03-27	V	MCF	0.265	0.27	0.255	0.26	-0.005	870,445	203	0.255	0.27	438,124	120,500	141,500	80,000	1,900	1,500	66,500			6,089			3,500
2024-03-26	V	MCF	0.27	0.275	0.255	0.265	-0.005	1,726,380	402	0.26	0.265	764,162	344,500	159,000	192,500	897	36,500	190,500			8,311			22,000
2024-03-25	V	MCF	0.29	0.29	0.27	0.27	-0.035	2,934,037	646	0.265	0.275	1,639,341	272,703	411,000	181,000	2,287	66,000	283,500			15,685			25,800
2024-03-22	V	MCF	0.31	0.31	0.30	0.30	-0.01	1,109,291	247	0.30	0.305	698,093	88,000	105,500	82,500	1,637	11,500	107,500			7,221			3,500
2024-03-21	V	MCF	0.29	0.31	0.29	0.31	0.02	2,705,145	438	0.30	0.31	2,117,285	157,361	162,501	169,500	3,555	17,500	64,500			9,438
2024-03-20	V	MCF	0.29	0.30	0.285	0.29	-0.005	1,305,319	260	0.285	0.29	836,758	224,000	100,300	48,500	1,719	11,000	46,500			17,790		4,500	12,100
2024-03-19	V	MCF	0.305	0.32	0.29	0.29	-0.03	4,675,015	957	0.29	0.295	2,096,726	751,295	461,000	642,500	3,403	21,000	536,000			62,911			58,750
2024-03-18	V	MCF	0.33	0.335	0.285	0.32	0.055	7,157,790	1,536	0.31	0.32	4,338,177	790,499	790,060	407,500	39,327	94,500	576,500			83,804		19,500	11,500
2024-03-15	V	MCF	0.285	0.285	0.265	0.27	-0.015	2,051,415	497	0.265	0.27	948,273	430,225	150,000	264,000	2,925	7,000	216,000			7,644		15,000	4,500
2024-03-14	V	MCF	0.26	0.29	0.255	0.285	0.03	2,998,653	616	0.27	0.285	1,512,938	394,991	192,215	404,000	2,230	16,000	381,000			48,398			9,458
2024-03-13	V	MCF	0.26	0.27	0.25	0.26	-0.01	1,841,617	393	0.255	0.26	1,006,539	328,000	163,140	114,500	175	29,500	162,000			11,343			30
2024-03-12	V	MCF	0.28	0.28	0.26	0.27	-0.01	2,626,584	691	0.265	0.275	1,516,512	405,000	184,500	156,500	2,943	29,500	207,500			31,787		10,500	62,140
2024-03-11	V	MCF	0.29	0.30	0.275	0.28	-0.01	1,281,475	437	0.275	0.28	734,773	192,496	85,500	146,000	1,404	13,500	58,000			27,723		15,000	5,000
2024-03-08	V	MCF	0.295	0.31	0.285	0.29	-0.01	1,365,868	345	0.285	0.29	651,399	85,484	119,500	401,000	781	4,500	67,000			21,696		1,000	11,640
2024-03-07	V	MCF	0.305	0.31	0.295	0.30	-0.005	1,778,828	604	0.295	0.30	981,755	241,000	181,000	115,500	3,076	36,500	149,500			25,177		6,500	1,000
2024-03-06	V	MCF	0.29	0.31	0.28	0.31	0.02	2,285,951	730	0.305	0.31	1,191,734	350,500	252,500	216,500	537	43,000	173,000			29,775		6,000	4,000
2024-03-05	V	MCF	0.295	0.305	0.28	0.29		2,076,856	465	0.285	0.29	978,691	317,250	247,220	154,000	2,511	12,000	312,000			23,129		6,000	18,500
2024-03-04	V	MCF	0.32	0.33	0.29	0.30	-0.01	3,317,540	869	0.29	0.30	2,167,782	309,600	136,120	353,000	650	58,000	276,948			9,354
2024-03-01	V	MCF	0.31	0.32	0.30	0.31	0.015	2,157,456	448	0.30	0.31	1,318,347	165,688	240,530	137,500	790	3,500	279,500			8,468
2024-02-29	V	MCF	0.295	0.31	0.29	0.30	0.01	2,038,146	482	0.295	0.30	1,063,277	220,500	324,794	140,000	1,580	34,000	244,000			6,063
2024-02-28	V	MCF	0.275	0.29	0.27	0.29	0.015	1,242,981	203	0.28	0.29	730,228	189,000	45,500	66,000	525	13,500	194,000			2,635
2024-02-27	V	MCF	0.27	0.28	0.265	0.275		513,887	111	0.27	0.275	315,042	55,500	46,000	57,500		2,500	35,500			1,822
2024-02-26	V	MCF	0.28	0.28	0.255	0.28	0.01	1,052,274	201	0.255	0.28	521,806	116,000	93,500	107,500		23,500	179,000			10,017
2024-02-23	V	MCF	0.255	0.275	0.255	0.275	0.005	463,735	118	0.265	0.275	169,100	56,500	28,500	53,000		13,000	134,000			8,799
2024-02-22	V	MCF	0.265	0.275	0.26	0.27	0.005	395,713	104	0.26	0.27	225,235	66,500		34,000		12,500	56,000			1,337
2024-02-21	V	MCF	0.27	0.27	0.25	0.265	0.005	243,358	74	0.25	0.27	126,400	20,000		30,500		4,000	61,000			1,173
2024-02-20	V	MCF	0.27	0.275	0.26	0.26	-0.005	451,717	129	0.26	0.27	283,230	96,000		35,500		7,000	26,000			3,094
2024-02-16	V	MCF	0.23	0.265	0.22	0.265	0.03	686,964	127	0.25	0.27	420,852	24,000	105,500	58,000	285	2,500	36,500			39,002
2024-02-15	V	MCF	0.24	0.25	0.23	0.235	0.005	383,795	68	0.235	0.24	165,991	27,500	62,000	52,000		6,000	69,000			613
2024-02-14	V	MCF	0.25	0.255	0.23	0.23	-0.01	213,117	37	0.23	0.25	173,325		30,468	4,000	63	500	3,500			944
2024-02-13	V	MCF	0.25	0.255	0.24	0.25		451,745	122	0.24	0.25	285,357	35,500	8,500	60,000		10,000	50,500			1,462
2024-02-12	V	MCF	0.25	0.25	0.24	0.25	0.025	777,095	150	0.24	0.25	415,374	52,500	119,500	104,000	250	18,500	65,000			1,721
2024-02-09	V	MCF	0.225	0.24	0.22	0.225	0.01	1,517,114	223	0.23	0.24	1,256,355	23,500	106,000	66,500	662	9,000	52,900			2,057
2024-02-08	V	MCF	0.215	0.225	0.20	0.215	0.01	412,252	65	0.21	0.22	193,250	10,223	110,500	49,500		1,000	46,000			1,529
2024-02-07	V	MCF	0.22	0.22	0.205	0.215	0.01	306,540	44	0.205	0.22	163,000	25,000	19,500	28,000		500	70,000			540
2024-02-06	V	MCF	0.215	0.215	0.205	0.205	-0.005	260,750	38	0.20	0.21	220,553	19,500	2,000	1,500		13,000	3,500			516
2024-02-05	V	MCF	0.20	0.225	0.20	0.21	0.005	544,208	96	0.205	0.215	262,700	30,000	15,000	69,500	477	18,000	146,500			1,791