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	MFG	2.42	2.49	2.40	2.44	-0.02	17,862	45	2.35	2.45	7,900		850	4,300			3,300			1,512
2024-05-02	V	MFG	2.47	2.48	2.45	2.45	0.05	11,110	29	2.35	2.50	4,510	200		1,000			900			4,400
2024-05-01	V	MFG	2.41	2.50	2.40	2.41	-0.04	53,606	64	2.33	2.48	19,710	800	8,500	1,700	96		300			22,500
2024-04-30	V	MFG	2.49	2.50	2.45	2.45	-0.05	28,801	32	2.45	2.53	25,100	100		1,300			1,400			900
2024-04-29	V	MFG	2.49	2.52	2.48	2.50	0.02	29,405	34	2.49	2.53	18,005		5,200	200		100				5,900
2024-04-26	V	MFG	2.46	2.60	2.45	2.48	-0.12	68,763	56	2.48	2.52	39,600		200	500			500			27,855
2024-04-25	V	MFG	2.53	2.65	2.45	2.65	0.10	43,392	81	2.39	2.65	25,167	100	5,500	2,500			3,200			6,175
2024-04-24	V	MFG	2.39	2.67	2.39	2.54	0.15	23,866	38	2.50	2.55	14,866		5,600	1,500		100	600			900
2024-04-23	V	MFG	2.25	2.49	2.25	2.39	0.09	95,024	143	2.32	2.39	50,916	600	26,100	5,700		200	5,000			6,308
2024-04-22	V	MFG	2.39	2.39	2.30	2.30	-0.05	24,577	46	2.30	2.35	7,655		7,800	8,200			300			520
2024-04-19	V	MFG	2.38	2.38	2.31	2.35	-0.03	33,277	37	2.30	2.35	19,450			2,000			1,600			10,225
2024-04-18	V	MFG	2.54	2.54	2.32	2.32	-0.22	161,785	372	2.31	2.40	54,378	6,200	16,300	10,400	84	6,400	7,800			55,023
2024-04-17	V	MFG	2.60	2.61	2.50	2.54	-0.04	59,390	174	2.48	2.55	32,513	100		8,500	4	1,400	5,749			11,022
2024-04-16	V	MFG	2.54	2.65	2.52	2.60	0.11	135,376	131	2.55	2.65	71,146	1,900	33,200	18,100	70	1,400	7,800			1,750
2024-04-15	V	MFG	2.52	2.63	2.48	2.53	0.08	65,544	208	2.40	2.57	38,587	100	7,600	13,100	10		3,800			2,046
2024-04-12	V	MFG	2.47	2.58	2.40	2.45	0.21	104,960	188	2.39	2.50	51,211	900	36,269	8,100	70	1,100	4,101			2,759
2024-04-11	V	MFG	2.30	2.48	2.23	2.23	-0.07	462,689	203	2.23	2.48	414,530	100	25,200	4,400		200	4,412			13,023
2024-04-10	V	MFG	2.33	2.33	2.29	2.29	-0.06	26,266	53	2.25	2.34	13,440	800	100	2,500	50		3,900			5,276
2024-04-09	V	MFG	2.48	2.48	2.30	2.38	0.08	133,600	363	2.25	2.43	73,549	2,000	20,484	14,900		300	12,700			9,355
2024-04-08	V	MFG	2.50	2.50	2.27	2.39	0.09	77,501	155	2.30	2.45	50,120	900	5,732	10,900		700	6,100			1,599
2024-04-05	V	MFG	2.17	2.30	2.17	2.30	0.13	533,128	275	2.25	2.30	373,815	200	28,200	3,000		10,300	3,900			112,119
2024-04-04	V	MFG	2.15	2.17	2.13	2.17	0.03	80,800	51	2.12	2.17	65,900		4,100	2,300		7,100	1,400
2024-04-03	V	MFG	2.10	2.15	2.10	2.14		133,572	99	2.10	2.15	102,671	5,500	10,100	10,600		100	3,801			400
2024-04-02	V	MFG	2.13	2.15	2.13	2.14	0.02	24,582	34	2.13	2.15	16,500	100	100	4,600			3,201			50
2024-04-01	V	MFG	2.11	2.14	2.10	2.14	0.02	35,022	24	2.09	2.15	27,260	600	5,300	1,600			200			62
2024-03-28	V	MFG	2.15	2.15	2.12	2.12	-0.03	22,254	27	2.10	2.13	18,400	1,600	300			100	1,100			621
2024-03-27	V	MFG	2.06	2.15	2.06	2.15	0.07	28,420	48	2.06	2.15	11,020		8,200	4,200			3,600			1,000
2024-03-26	V	MFG	2.08	2.10	2.08	2.08		27,326	28	2.06	2.08	14,704	10,000	100	1,000		100	1,334			81
2024-03-25	V	MFG	2.10	2.12	2.06	2.06	-0.04	19,706	25	2.06	2.10	17,000	100		1,300		100	300			706
2024-03-22	V	MFG	2.08	2.10	2.08	2.10		17,797	15	2.09	2.10	3,712		13,100	700						129
2024-03-21	V	MFG	2.10	2.14	2.10	2.11	0.01	31,238	21	2.08	2.13	27,500			1,000		100	501			2,022
2024-03-20	V	MFG	2.10	2.10	2.09	2.09	-0.01	5,152	4	2.08	2.10	152		5,000
2024-03-19	V	MFG	2.10	2.10	2.07	2.10	-0.04	26,650	24	2.06	2.20	22,300			500			3,800
2024-03-18	V	MFG	2.12	2.15	2.11	2.13	-0.02	27,350	26	2.11	2.20	13,050		10,000	100		200	2,300			1,700
2024-03-15	V	MFG	2.15	2.15	2.15	2.15	0.02	13,212	12	2.11	2.20	9,200			1,000			3,000			12
2024-03-14	V	MFG	2.13	2.13	2.12	2.13	-0.02	20,620	23	2.12	2.16	14,150	100	5,300	100	70	100	100			700
2024-03-13	V	MFG	2.13	2.15	2.13	2.15	0.02	21,120	18	2.13	2.20	20,900					100	1			119
2024-03-12	V	MFG	2.15	2.15	2.13	2.13	-0.03	28,335	20	2.13	2.20	18,532	100	200	700	1,500		800			5,202
2024-03-11	V	MFG	2.15	2.20	2.15	2.16		51,206	45	2.15	2.20	19,750		12,400	4,000		700	9,501			4,850
2024-03-08	V	MFG	2.22	2.28	2.16	2.16	-0.04	74,662	105	2.15	2.28	24,500	200	20,700	17,200			5,900			6,112
2024-03-07	V	MFG	2.18	2.20	2.18	2.19	0.01	59,303	36	2.15	2.22	42,200		15,000			100	1,801			200
2024-03-06	V	MFG	2.18	2.18	2.15	2.18	0.02	47,230	45	2.15	2.20	6,200		2,700	9,200			20,000			9,129
2024-03-05	V	MFG	2.20	2.20	2.16	2.17	-0.03	59,010	24	2.15	2.19	23,400			200		31,200	3,400			600
2024-03-04	V	MFG	2.19	2.24	2.12	2.20	0.09	185,494	209	2.12	2.25	94,441	12,700	22,701	11,500		10,100	4,669			28,983
2024-03-01	V	MFG	2.14	2.14	2.11	2.11	-0.03	18,199	18	2.10	2.15	10,708		7,400				40			51
2024-02-29	V	MFG	2.13	2.15	2.11	2.14	-0.01	25,590	30	2.11	2.20	13,000		7,300	3,600			1,500			140
2024-02-28	V	MFG	2.11	2.15	2.11	2.15		18,918	17	2.11	2.20	11,000	3,500	1,500	800	10		2,100			8
2024-02-27	V	MFG	2.12	2.165	2.11	2.15		11,101	11	2.11	2.20	3,400			100			400			2,200
2024-02-26	V	MFG	2.15	2.15	2.15	2.15	0.02	1,751	4	2.13	2.20	1,700						1			50
2024-02-23	V	MFG	2.13	2.16	2.13	2.13	-0.02	13,712	21	2.11	2.15	8,200						1,000			3,712
2024-02-22	V	MFG	2.15	2.15	2.15	2.15		2,000	1	2.13	2.20			2,000
2024-02-21	V	MFG	2.15	2.15	2.13	2.13	-0.02	36,613	16	2.13	2.15	34,200				3		100			10
2024-02-20	V	MFG	2.14	2.17	2.14	2.15		3,719	11	2.15	2.20	3,513									110
2024-02-16	V	MFG	2.18	2.20	2.15	2.16	-0.04	51,689	47	2.13	2.20	35,676		8,100	3,700			3,700			512
2024-02-15	V	MFG	2.27	2.28	2.20	2.20	-0.03	55,405	41	2.18	2.28	41,301	300	10,300	1,300		500	1,700			4
2024-02-14	V	MFG	2.28	2.28	2.19	2.23	-0.03	126,565	42	2.19	2.23	103,105		17,800	2,600			2,700			200
2024-02-13	V	MFG	2.26	2.28	2.26	2.26		16,859	7	2.25	2.29	11,859		5,000
2024-02-12	V	MFG	2.21	2.29	2.21	2.26	0.05	24,472	33	2.26	2.28	11,900		5,600	3,400			2,833			739
2024-02-09	V	MFG	2.21	2.24	2.19	2.20	-0.04	27,777	27	2.20	2.24	21,065	100		1,300			5,100			112
2024-02-08	V	MFG	2.29	2.29	2.23	2.26	-0.02	143,089	31	2.20	2.27	136,100		4,500	1,100	8		1,300			26
2024-02-07	V	MFG	2.29	2.29	2.24	2.25	-0.08	29,730	34	2.24	2.29	19,920		5,100	1,400	110		200			2,950
2024-02-06	V	MFG	2.40	2.40	2.33	2.33	-0.07	49,093	18	2.30	2.35	41,650		5,042	1,000			1,000			200
2024-02-05	V	MFG	2.36	2.40	2.33	2.40		39,800	32	2.33	2.40	27,900		8,800	200			700			2,125