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
2024-05-10	V	MDCX	2.15	2.17	2.15	2.17	0.02	500	2	2.15	2.20	500
2024-05-09	V	MDCX	2.15	2.15	2.15	2.15		100	1	2.10	2.15	100
2024-05-08	V	MDCX	2.15	2.15	2.15	2.15		100	1	2.10	2.15	100
2024-05-07	V	MDCX	2.14	2.15	2.14	2.15	0.04	600	3	2.13	2.20	600
2024-05-06	V	MDCX	2.11	2.11	2.11	2.11	0.01	100	1	2.10	2.15	100
2024-05-03	V	MDCX	2.10	2.10	2.10	2.10	-0.01	100	1	2.06	2.15	100
2024-05-02	V	MDCX	2.11	2.11	2.11	2.11		100	1	2.05	2.10	100
2024-05-01	V	MDCX	2.25	2.25	2.11	2.11	-0.14	2,000	6	2.06	2.15	1,700		300
2024-04-30	V	MDCX	2.25	2.25	2.25	2.25		300	2	2.21	2.30	300
2024-04-29	V	MDCX	2.25	2.25	2.25	2.25		200	1	2.20	2.25	200
2024-04-26	V	MDCX	2.25	2.25	2.25	2.25		1,000	1	2.26	2.40	1,000
2024-04-25	V	MDCX				2.25				2.25	2.40
2024-04-24	V	MDCX	2.25	2.25	2.25	2.25		100	1	2.22	2.30	100
2024-04-23	V	MDCX	2.25	2.25	2.25	2.25		200	1	2.22	2.30	200
2024-04-22	V	MDCX	2.27	2.27	2.25	2.25	-0.05	1,100	3	2.21	2.25	1,100
2024-04-19	V	MDCX	2.30	2.30	2.30	2.30	0.03	900	2	2.30	2.40	900
2024-04-18	V	MDCX	2.28	2.28	2.27	2.27	-0.08	1,500	2	2.25	2.30	1,500
2024-04-17	V	MDCX	2.35	2.35	2.35	2.35		100	1	2.30	2.40	100
2024-04-16	V	MDCX	2.24	2.49	2.24	2.35	0.13	21,400	24	2.30	2.35	21,400
2024-04-15	V	MDCX	2.30	2.30	2.22	2.22	-0.12	3,300	5	2.20	2.25	3,300
2024-04-12	V	MDCX	2.32	2.34	2.32	2.34	0.02	1,600	3	2.31	2.40	1,600
2024-04-11	V	MDCX	2.32	2.32	2.32	2.32	-0.04	1,000	2	2.32	2.37	1,000
2024-04-10	V	MDCX	2.37	2.37	2.36	2.36	-0.04	430	3	2.32	2.37	430
2024-04-09	V	MDCX	2.40	2.40	2.40	2.40		100	1	2.37	2.45	100
2024-04-08	V	MDCX	2.40	2.40	2.40	2.40	0.03	100	1	2.37	2.45	100
2024-04-05	V	MDCX	2.40	2.40	2.37	2.37	-0.03	300	2	2.37	2.45	300
2024-04-04	V	MDCX	2.40	2.40	2.40	2.40	0.01	200	1	2.36	2.45	200
2024-04-03	V	MDCX	2.39	2.39	2.39	2.39	0.03	200	1	2.36	2.45	200
2024-04-02	V	MDCX	2.45	2.45	2.36	2.36	-0.09	2,200	4	2.36	2.45	2,200
2024-04-01	V	MDCX	2.45	2.45	2.45	2.45	0.03	800	2	2.42	2.49	800
2024-03-28	V	MDCX	2.42	2.42	2.42	2.42		200	1	2.41	2.49	200
2024-03-27	V	MDCX	2.42	2.42	2.42	2.42		390	3	2.40	2.42	300
2024-03-26	V	MDCX	2.40	2.42	2.40	2.42	0.02	500	3	2.37	2.45	500
2024-03-25	V	MDCX	2.47	2.49	2.40	2.40	-0.07	4,000	9	2.36	2.43	4,000
2024-03-22	V	MDCX	2.45	2.47	2.40	2.47	0.04	5,801	16	2.40	2.47	5,700			100
2024-03-21	V	MDCX	2.43	2.43	2.43	2.43	0.02	200	1	2.41	2.47	200
2024-03-20	V	MDCX	2.40	2.54	2.40	2.41	0.01	16,785	37	2.40	2.45	14,860					1,900
2024-03-19	V	MDCX	2.40	2.40	2.40	2.40	0.03	405	4	2.35	2.40	300
2024-03-18	V	MDCX	2.35	2.45	2.35	2.37	0.02	3,765	8	2.35	2.45	3,700				50
2024-03-15	V	MDCX	2.35	2.35	2.35	2.35		200	1	2.30	2.35	200
2024-03-14	V	MDCX	2.35	2.35	2.35	2.35		200	1	2.30	2.35	200
2024-03-13	V	MDCX	2.35	2.35	2.35	2.35		200	1	2.30	2.35	200
2024-03-12	V	MDCX	2.40	2.40	2.35	2.35	-0.05	850	4	2.30	2.35	850
2024-03-11	V	MDCX	2.40	2.40	2.40	2.40		200	1	2.35	2.40	200
2024-03-08	V	MDCX	2.40	2.40	2.40	2.40		800	4	2.35	2.40	800
2024-03-07	V	MDCX	2.42	2.45	2.40	2.40		8,400	19	2.35	2.40	7,900	300				200
2024-03-06	V	MDCX				2.40				2.37	2.42
2024-03-05	V	MDCX						76	1	2.37	2.42					76
2024-03-04	V	MDCX	2.40	2.40	2.40	2.40		500	2	2.35	2.42	500
2024-03-01	V	MDCX	2.40	2.45	2.40	2.40	-0.01	1,635	7	2.35	2.40	1,600
2024-02-29	V	MDCX	2.41	2.41	2.41	2.41	0.01	100	1	2.37	2.42	100
2024-02-28	V	MDCX	2.40	2.40	2.40	2.40	-0.18	523	4	2.35	2.45	500				23
2024-02-27	V	MDCX				2.58				2.55	2.60
2024-02-26	V	MDCX	2.60	2.60	2.58	2.58	-0.01	300	2	2.57	2.60	300
2024-02-23	V	MDCX	2.59	2.59	2.59	2.59	-0.01	150	2	2.56	2.60	100
2024-02-22	V	MDCX	2.60	2.63	2.57	2.60		2,900	15	2.55	2.60	2,900
2024-02-21	V	MDCX	2.65	2.65	2.60	2.60		800	4	2.57	2.64	800
2024-02-20	V	MDCX	2.60	2.60	2.60	2.60		604	3	2.55	2.60	600
2024-02-16	V	MDCX	2.70	2.75	2.60	2.60	0.10	3,580	14	2.57	2.65	3,500				80
2024-02-15	V	MDCX	2.50	2.50	2.50	2.50	0.04	215	3	2.45	2.55	200
2024-02-14	V	MDCX	2.80	2.80	2.46	2.46	-0.53	1,563	15	2.55	2.70	1,400						161