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
2021-04-13	V	MKR	0.445	0.445	0.40	0.40	-0.04	73,005	38	0.40	0.42	54,500	7,000		1,500			5,500			4,505
2021-04-12	V	MKR	0.43	0.44	0.43	0.44	-0.005	17,147	15	0.43	0.44	2,100		12,000		28		3,000			19
2021-04-09	V	MKR	0.45	0.45	0.44	0.445	0.005	13,300	14	0.44	0.445	2,800	4,500		2,500			3,500
2021-04-08	V	MKR	0.44	0.44	0.43	0.44	0.005	28,479	17	0.43	0.45	17,979	500		3,000			6,000			1,000
2021-04-07	V	MKR	0.45	0.45	0.435	0.435	-0.005	72,560	29	0.44	0.45	51,435	3,500	9,050	3,000			5,500			75
2021-04-06	V	MKR	0.46	0.46	0.44	0.445	-0.005	33,000	16	0.44	0.45	25,500	4,500		1,500			1,500
2021-04-05	V	MKR	0.475	0.48	0.445	0.47	0.01	88,380	51	0.45	0.475	47,380	22,000		2,500			16,500
2021-04-01	V	MKR	0.485	0.50	0.44	0.46	-0.03	288,580	127	0.45	0.46	141,100	61,000	10,500	19,000	350		56,000			630
2021-03-31	V	MKR	0.62	0.64	0.46	0.495	-0.145	428,441	217	0.49	0.495	226,723	94,700	32,050	15,000		1,000	58,864			104
2021-03-30	V	MKR	0.70	0.70	0.64	0.64	-0.02	7,333	6	0.64	0.70	6,500			500						333
2021-03-29	V	MKR	0.67	0.68	0.66	0.66		25,101	16	0.66	0.70	7,100	1,500	16,000				500			1
2021-03-26	V	MKR	0.66	0.67	0.65	0.66		18,551	15	0.65	0.67	3,450	2,500	3,000	4,500			5,000			101
2021-03-25	V	MKR	0.66	0.66	0.64	0.64	-0.01	7,500	5	0.65	0.67	500	2,000		500			4,500
2021-03-24	V	MKR	0.65	0.65	0.64	0.65	0.01	12,410	12	0.64	0.65	7,910	1,500		1,500			1,500
2021-03-23	V	MKR	0.69	0.69	0.64	0.64	-0.03	59,702	29	0.64	0.69	42,200	9,000		3,000			5,500			2
2021-03-22	V	MKR	0.68	0.70	0.65	0.70	0.05	18,489	16	0.64	0.70	10,000		4,640	500			3,333			16
2021-03-19	V	MKR	0.68	0.69	0.65	0.65	-0.03	70,830	31	0.64	0.70	33,000	5,000	9,500	3,000		10,000	9,500			830
2021-03-18	V	MKR	0.67	0.68	0.67	0.68	0.04	27,100	18	0.65	0.68	7,900	9,000		6,000			4,000			200
2021-03-17	V	MKR	0.67	0.67	0.64	0.64	-0.03	80,093	35	0.64	0.65	43,293	4,500	24,500	1,000			6,500			300
2021-03-16	V	MKR	0.67	0.67	0.65	0.67	0.02	10,150	6	0.65	0.67	8,650						1,500
2021-03-15	V	MKR	0.65	0.68	0.65	0.65		32,619	18	0.65	0.67	18,167	3,000	7,500	500			3,000			52
2021-03-12	V	MKR	0.65	0.65	0.62	0.65	0.01	31,477	13	0.65	0.68	30,552	500								425
2021-03-11	V	MKR	0.72	0.72	0.63	0.64	-0.05	64,759	41	0.66	0.70	44,552	4,000	9,200	500		4,500	2,000			7
2021-03-10	V	MKR	0.73	0.74	0.65	0.72	0.02	64,736	51	0.69	0.73	41,936	7,500		2,500			4,500			8,300
2021-03-09	V	MKR	0.72	0.74	0.69	0.70	-0.05	12,454	22	0.69	0.70	5,950	1,500	2,500	500			1,500			504
2021-03-08	V	MKR	0.75	0.77	0.70	0.73	0.03	60,102	18	0.71	0.77	46,600	1,000	1,000	2,000			5,000			4,502
2021-03-05	V	MKR	0.70	0.70	0.67	0.70	-0.04	16,600	20	0.67	0.71	5,200	7,500					3,000			900
2021-03-04	V	MKR	0.79	0.79	0.71	0.71	-0.07	13,589	12	0.71	0.75	3,200		10,000							389
2021-03-03	V	MKR	0.80	0.80	0.74	0.74	-0.05	23,173	17	0.74	0.77	17,356	2,000		500	300		3,016			1
2021-03-02	V	MKR	0.73	0.80	0.73	0.78	0.05	52,213	33	0.78	0.79	27,713	5,500	13,500	4,000			1,000			500
2021-03-01	V	MKR	0.65	0.74	0.65	0.72	0.11	55,266	26	0.70	0.72	41,000		7,350	1,500	200		4,500			716
2021-02-26	V	MKR	0.74	0.74	0.61	0.65		24,402	28	0.64	0.65	12,302	1,500	2,000	500			6,000			2,100
2021-02-25	V	MKR	0.70	0.70	0.63	0.65	-0.04	12,278	15	0.64	0.69	6,800	500	500		450		3,500			528
2021-02-24	V	MKR	0.67	0.74	0.65	0.69	0.05	137,203	66	0.69	0.75	94,341	15,000	9,500	4,000	500		9,500			4,362
2021-02-23	V	MKR	0.60	0.64	0.60	0.64	-0.01	55,500	38	0.64	0.65	30,000	5,500		8,500			10,500			1,000
2021-02-22	V	MKR	0.65	0.66	0.58	0.65	-0.01	68,735	44	0.62	0.65	31,660	12,000		5,000	500		7,699			11,876
2021-02-19	V	MKR	0.68	0.68	0.66	0.66	-0.01	40,081	29	0.65	0.66	13,381	11,500	5,000	2,000	500		7,500			200
2021-02-18	V	MKR	0.69	0.69	0.66	0.67	-0.02	34,365	25	0.66	0.68	16,655	6,000	8,500				3,010			200
2021-02-17	V	MKR	0.73	0.73	0.63	0.69	-0.05	91,838	63	0.69	0.70	66,806	2,000	3,000	1,500	1,040		13,900			3,592
2021-02-16	V	MKR	0.78	0.78	0.72	0.74	-0.01	47,795	25	0.73	0.75	33,275	500	11,500		450		1,500			570
2021-02-12	V	MKR	0.78	0.78	0.75	0.75	-0.01	1,130	3	0.76	0.78	1,000									130
2021-02-11	V	MKR	0.82	0.82	0.75	0.76	-0.02	17,476	21	0.76	0.79	9,266	4,000			340		3,500			370
2021-02-10	V	MKR	0.81	0.81	0.75	0.78	0.01	16,723	18	0.77	0.80	12,123	3,000	100		500		1,000
2021-02-09	V	MKR	0.81	0.81	0.77	0.77	-0.01	48,075	26	0.75	0.78	21,500	5,000	16,500	500	125		4,000			450
2021-02-08	V	MKR	0.84	0.84	0.74	0.78		43,875	38	0.75	0.78	19,890	6,000		500			14,000			3,010
2021-02-05	V	MKR	0.76	0.78	0.76	0.78	0.01	5,380	7	0.78	0.80	1,700		3,000							680
2021-02-04	V	MKR	0.83	0.83	0.74	0.77	-0.01	62,755	38	0.75	0.80	31,000	7,500	4,750	2,000		3,000	14,505
2021-02-03	V	MKR	0.84	0.84	0.77	0.77	-0.06	20,588	21	0.79	0.84	6,563	6,500	500	1,000	25		6,000
2021-02-02	V	MKR	0.81	0.85	0.81	0.82	-0.03	20,890	14	0.82	0.84	12,150	500	7,000				1,200			40
2021-02-01	V	MKR	0.85	0.85	0.79	0.85	0.07	27,353	18	0.83	0.84	21,000	1,500		1,000	875		2,500			478
2021-01-29	V	MKR	0.81	0.81	0.76	0.78	-0.05	39,351	36	0.77	0.78	9,750	11,000	8,500	3,500	375		5,500			726
2021-01-28	V	MKR	0.83	0.83	0.80	0.83	0.03	32,286	25	0.81	0.83	8,910	4,000	13,000	3,000			2,500			876
2021-01-27	V	MKR	0.82	0.82	0.78	0.80	-0.04	51,980	30	0.77	0.80	31,770	2,000	10,500	2,000			5,500			210
2021-01-26	V	MKR	0.80	0.84	0.77	0.84	0.04	84,186	43	0.80	0.84	57,701	2,000	14,000	4,000	500		4,035			1,950
2021-01-25	V	MKR	0.80	0.80	0.80	0.80		4,070	9	0.79	0.80	2,060			500			500			1,010
2021-01-22	V	MKR	0.80	0.82	0.79	0.80		46,050	35	0.78	0.81	26,500	2,500	13,500	1,000			2,000			550
2021-01-21	V	MKR	0.86	0.86	0.77	0.80	-0.06	178,493	74	0.80	0.83	139,605	8,000	9,000	3,000	775		13,500			3,113
2021-01-20	V	MKR	0.86	0.86	0.83	0.86	0.03	31,271	25	0.84	0.86	9,650	2,000	7,000	3,500	5,500		3,500			121
2021-01-19	V	MKR	0.83	0.83	0.82	0.83	-0.01	64,400	29	0.83	0.86	53,450	3,500		3,000			4,000			450
2021-01-18	V	MKR	0.85	0.85	0.82	0.85		6,100	9	0.83	0.86	2,500	500	500				1,500			1,000
2021-01-15	V	MKR	0.86	0.86	0.81	0.85	-0.01	76,728	44	0.82	0.85	70,528	3,500		1,000			1,500			200