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
2024-05-01	V	MGG	0.24	0.25	0.235	0.235		1,365,908	251	0.23	0.25	524,996	161,500	238,000	142,500	5,500	22,500	150,500			57,392			43,500
2024-04-30	V	MGG	0.235	0.235	0.225	0.235		714,082	187	0.22	0.24	135,617	200,800	39,000	247,500		2,500	72,300			2,958			13,000
2024-04-29	V	MGG	0.245	0.245	0.235	0.235	-0.005	723,992	130	0.235	0.25	284,018	85,000	135,100	165,000	500	20,000	33,500			70
2024-04-26	V	MGG	0.25	0.25	0.235	0.235	-0.0075	2,187,336	327	0.235	0.245	1,227,739	337,867	57,500	373,500	11,300	49,500	118,000			3,203			7,507
2024-04-25	V	MGG	0.25	0.25	0.235	0.245	0.005	1,682,639	316	0.245	0.25	784,834	111,500	210,520	438,500		37,500	81,000			15,900			2,000
2024-04-24	V	MGG	0.26	0.26	0.235	0.245	-0.01	799,935	152	0.235	0.255	431,912	169,500	64,476	65,500	50	31,000	33,500			1,795			2,000
2024-04-23	V	MGG	0.24	0.265	0.23	0.255	0.015	782,022	242	0.245	0.28	180,450	108,000	118,267	164,000	3,800	25,000	169,000			2,172			9,700
2024-04-22	V	MGG	0.245	0.245	0.235	0.235	-0.02	490,044	171	0.23	0.245	214,823	71,416	35,000	117,500	7	22,500	23,500			1,371			2,500
2024-04-19	V	MGG	0.25	0.26	0.24	0.25	-0.01	5,235,800	1,031	0.245	0.26	2,906,008	429,641	373,500	612,500	675	219,500	543,100			50,192			94,900
2024-04-18	V	MGG	0.27	0.28	0.26	0.265	-0.02	1,187,016	345	0.26	0.28	690,204	74,500	102,462	196,500		3,000	98,000			1,836			20,000
2024-04-17	V	MGG	0.285	0.29	0.28	0.285		275,639	149	0.28	0.29	95,150	16,000	568	60,000			103,000			921
2024-04-16	V	MGG	0.305	0.305	0.285	0.285	-0.02	746,789	589	0.28	0.295	421,529	30,000	58,785	183,500		19,500	21,500			10,475
2024-04-15	V	MGG	0.33	0.33	0.30	0.305	-0.02	848,672	587	0.30	0.33	524,301	42,000	87,385	113,000	79	1,000	75,000			4,906
2024-04-12	V	MGG	0.31	0.35	0.31	0.325	0.03	1,548,006	535	0.32	0.34	475,095	137,277	402,390	328,500	1,375	4,500	189,375			6,911
2024-04-11	V	MGG	0.295	0.30	0.29	0.30	0.01	542,018	181	0.28	0.30	223,340	35,500	95,530	146,000		3,000	36,500			1,650
2024-04-10	V	MGG	0.30	0.30	0.285	0.29	-0.005	685,238	204	0.28	0.295	347,537	32,500	60,033	142,500	200	6,500	93,000			1,796
2024-04-09	V	MGG	0.31	0.315	0.295	0.295	-0.01	654,581	247	0.295	0.30	210,390	23,000	123,600	162,000		41,500	54,000			31,727
2024-04-08	V	MGG	0.32	0.32	0.30	0.305	-0.01	442,753	194	0.30	0.31	193,760	35,000	79,120	114,000		500	14,500			5,642
2024-04-05	V	MGG	0.305	0.33	0.29	0.315		729,597	311	0.30	0.32	276,170	16,500	192,359	110,000	500	1,000	128,000			3,584
2024-04-04	V	MGG	0.33	0.33	0.305	0.315	-0.015	777,244	277	0.315	0.33	316,109	22,500	213,037	100,000	50	1,000	118,000			5,018
2024-04-03	V	MGG	0.305	0.33	0.305	0.325	0.015	1,015,634	248	0.325	0.33	539,398	88,500	93,600	161,500	200	12,000	115,150			4,927
2024-04-02	V	MGG	0.315	0.32	0.285	0.31	-0.01	891,948	291	0.295	0.35	303,481	40,000	96,270	274,000	7,520	6,000	160,500			2,377
2024-04-01	V	MGG	0.31	0.34	0.29	0.3175	0.0075	738,909	306	0.28	0.37	255,681	34,000	143,527	172,000	4,009	13,500	103,500			11,273
2024-03-28	V	MGG	0.28	0.32	0.27	0.31	0.03	872,756	358	0.305	0.34	278,279	46,500	227,752	196,000	1,000	500	67,000			29,105
2024-03-27	V	MGG	0.255	0.28	0.255	0.28	0.03	460,380	106	0.27	0.285	317,650	6,500	68,800	11,500	773	1,500	49,773			2,749
2024-03-26	V	MGG	0.235	0.255	0.23	0.25	0.02	241,662	65	0.23	0.265	82,439	8,000	28,833	56,500		1,500	64,000			390
2024-03-25	V	MGG	0.24	0.255	0.23	0.23	-0.01	493,401	138	0.23	0.265	142,805	56,500	69,200	131,000	300	6,000	86,000			461
2024-03-22	V	MGG	0.235	0.24	0.23	0.24	-0.005	34,775	19	0.23	0.265	23,169	2,000	6,000	3,000						101
2024-03-21	V	MGG	0.265	0.265	0.24	0.25	-0.005	169,038	57	0.235	0.25	72,099	6,500	57,562	29,000			3,500			347
2024-03-20	V	MGG	0.235	0.26	0.23	0.26	0.025	254,993	77	0.245	0.26	150,948	2,500	14,000	38,000			48,000			1,245
2024-03-19	V	MGG	0.235	0.24	0.23	0.23		61,550	18	0.23	0.28	15,000	1,500	27,500	17,000		500
2024-03-18	V	MGG	0.24	0.245	0.23	0.23	-0.005	110,443	39	0.23	0.28	36,500	4,500	19,500	32,000			16,500			1,143
2024-03-15	V	MGG	0.24	0.25	0.23	0.235	-0.005	265,421	74	0.23	0.28	169,712	4,000	46,000	41,500			2,500			1,679
2024-03-14	V	MGG	0.26	0.26	0.235	0.24	-0.02	557,640	170	0.23	0.28	267,633	34,500	167,951	48,000	500		35,500			1,896
2024-03-13	V	MGG	0.255	0.26	0.25	0.26	0.005	353,006	126	0.25	0.26	147,999	36,000	77,400	51,500			38,500			990
2024-03-12	V	MGG	0.26	0.26	0.245	0.26	0.01	129,480	38	0.225	0.26	80,470	3,000	18,500	24,500			3,000			10
2024-03-11	V	MGG	0.23	0.255	0.23	0.25	0.01	215,378	118	0.225	0.26	72,502	12,000	46,500	51,000			31,000			2,343
2024-03-08	V	MGG	0.225	0.25	0.22	0.245	0.025	307,350	111	0.22	0.26	115,769	28,500	6,500	125,500	800	4,000	23,000			1,191
2024-03-07	V	MGG	0.235	0.25	0.22	0.225	-0.02	291,179	100	0.22	0.23	139,348	3,500	36,000	59,000	500	3,000	41,500			6,821
2024-03-06	V	MGG	0.23	0.245	0.225	0.245	0.025	331,768	112	0.22	0.26	120,135	22,000	72,000	68,000	206		45,000			1,243
2024-03-05	V	MGG	0.255	0.26	0.22	0.22	-0.04	700,595	220	0.22	0.235	443,482	29,863	48,300	97,000	600	7,000	70,000			3,049
2024-03-04	V	MGG	0.22	0.26	0.22	0.26	0.05	913,838	306	0.23	0.26	211,835	67,500	207,170	274,500	500	16,500	121,500			7,218
2024-03-01	V	MGG	0.17	0.21	0.17	0.205	0.035	624,870	221	0.19	0.23	165,356	29,800	121,441	223,000	1,900		67,000			7,537
2024-02-29	V	MGG	0.18	0.18	0.17	0.17		187,899	56	0.17	0.175	18,900	25,400	4,000	87,000			52,000			599
2024-02-28	V	MGG	0.18	0.18	0.165	0.17	-0.005	171,072	45	0.17	0.18	38,988	25,500	68,871	29,000			8,000			645
2024-02-27	V	MGG	0.18	0.185	0.17	0.185	0.005	123,405	34	0.17	0.195	51,905		27,000	32,500			12,000
2024-02-26	V	MGG	0.185	0.185	0.18	0.18	-0.005	35,366	14	0.18	0.195	22,100		11,000	1,000			500			734
2024-02-23	V	MGG	0.185	0.19	0.175	0.185	-0.005	134,926	54	0.18	0.195	52,602	16,500	20,000	39,500			5,500			379
2024-02-22	V	MGG	0.195	0.195	0.19	0.19	-0.01	89,425	36	0.185	0.20	45,600	500	500	31,000	100	500	10,500			415
2024-02-21	V	MGG	0.205	0.205	0.195	0.195	-0.01	93,181	35	0.195	0.205	26,569	6,000	17,000	23,500	45	1,500	18,000			530
2024-02-20	V	MGG	0.20	0.205	0.195	0.205		173,257	47	0.195	0.205	80,380	13,500	56,000	21,500	155		1,000			345
2024-02-16	V	MGG	0.19	0.205	0.185	0.205	0.02	259,341	71	0.20	0.21	107,644	11,500	15,025	48,500	5,000		65,566			1,986
2024-02-15	V	MGG	0.19	0.195	0.18	0.185	-0.005	143,377	60	0.175	0.20	62,442	6,500	22,275	13,500			13,500			1,074
2024-02-14	V	MGG	0.19	0.195	0.18	0.195		139,864	66	0.18	0.20	60,324	1,500	5,500	44,000		3,500	25,000
2024-02-13	V	MGG	0.21	0.21	0.185	0.195	-0.01	404,821	106	0.185	0.20	201,700	39,000	30,500	58,500	1,500	500	72,000			941
2024-02-12	V	MGG	0.205	0.21	0.195	0.21	0.01	74,431	29	0.195	0.21	33,800	3,500	7,000	15,000			14,500			626
2024-02-09	V	MGG	0.195	0.21	0.195	0.21	0.005	68,122	18	0.195	0.22	35,250	3,500	15,000	9,500			4,500			347
2024-02-08	V	MGG	0.20	0.21	0.195	0.21	0.01	199,227	67	0.195	0.22	124,356	9,000	15,250	27,500			9,500			430		500	12,500
2024-02-07	V	MGG	0.21	0.21	0.20	0.21		133,826	29	0.20	0.21	65,500	2,500	6,500	6,000	500	500	51,000
2024-02-06	V	MGG	0.21	0.21	0.20	0.20	-0.01	91,501	32	0.20	0.21	44,000		7,000	21,500	500		17,500			1,001
2024-02-05	V	MGG	0.21	0.22	0.205	0.21	-0.015	66,780	34	0.20	0.215	8,000	2,000	8,000	18,500		500	28,000			991		500
2024-02-02	V	MGG	0.205	0.225	0.205	0.225	0.005	359,236	119	0.20	0.23	123,217	17,000	82,600	77,000	545		55,940			1,894		500