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	T-TSX	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
2024-04-26	T	MKZ.UN	0.32	0.32	0.31	0.32	0.005	12,088	7	0.32	0.33	11,500				100					42
2024-04-25	T	MKZ.UN	0.32	0.32	0.315	0.315	-0.02	4,852	8	0.315	0.335	4,500				92					93
2024-04-24	T	MKZ.UN	0.335	0.335	0.335	0.335		1,568	10	0.32	0.335	500				100		1			100
2024-04-23	T	MKZ.UN	0.315	0.335	0.315	0.335	0.015	4,521	8	0.32	0.335	3,500	500					500
2024-04-22	T	MKZ.UN	0.32	0.32	0.32	0.32	-0.015	7,255	6	0.315	0.335	6,840									415
2024-04-19	T	MKZ.UN	0.335	0.335	0.335	0.335	0.01	2,202	3	0.325	0.335	2,000				200					2
2024-04-18	T	MKZ.UN	0.36	0.36	0.325	0.325	-0.005	23,962	7	0.325	0.335	23,500				285					1
2024-04-17	T	MKZ.UN	0.33	0.33	0.33	0.33		560	4	0.33	0.365	500				44					16
2024-04-16	T	MKZ.UN	0.35	0.365	0.33	0.33	-0.02	15,133	16	0.33	0.35	14,000	500								630
2024-04-15	T	MKZ.UN	0.35	0.35	0.35	0.35	-0.01	1,164	5	0.35	0.365	1,135
2024-04-12	T	MKZ.UN	0.36	0.36	0.36	0.36		7,225	11	0.35	0.365	6,500				200					325
2024-04-11	T	MKZ.UN	0.35	0.36	0.35	0.36	0.01	42,716	18	0.355	0.365	40,608	1,000								300
2024-04-10	T	MKZ.UN	0.33	0.35	0.33	0.35	0.005	5,704	4	0.33	0.345	5,500									204
2024-04-09	T	MKZ.UN	0.345	0.35	0.345	0.345	0.01	25,656	14	0.33	0.35	18,000	4,000			200	3,000				395
2024-04-08	T	MKZ.UN	0.345	0.345	0.335	0.335	-0.01	13,086	13	0.335	0.34	7,400	5,500								168
2024-04-05	T	MKZ.UN	0.345	0.345	0.345	0.345	0.01	4,000	10	0.335	0.345	1,000	2,000			100					240
2024-04-04	T	MKZ.UN	0.335	0.335	0.335	0.335	-0.005	2,480	8	0.33	0.345	2,000				400		1			24
2024-04-03	T	MKZ.UN	0.34	0.34	0.34	0.34		1,536	6	0.335	0.345	1,000
2024-04-02	T	MKZ.UN						7	3	0.32	0.345
2024-04-01	T	MKZ.UN	0.33	0.34	0.33	0.34	0.01	15,169	10	0.315	0.385	15,000				15					122
2024-03-28	T	MKZ.UN						100	1	0.32	0.33
2024-03-27	T	MKZ.UN						325	7	0.31	0.335
2024-03-26	T	MKZ.UN	0.33	0.33	0.33	0.33		594	5	0.315	0.33	500						1
2024-03-25	T	MKZ.UN	0.335	0.335	0.33	0.33	-0.005	12,289	9	0.325	0.335	12,000				125					134
2024-03-22	T	MKZ.UN	0.305	0.335	0.305	0.335	0.015	13,426	12	0.32	0.33	12,400	1,000								12
2024-03-21	T	MKZ.UN	0.32	0.32	0.32	0.32	0.01	1,493	8	0.31	0.33	1,000				474					8
2024-03-20	T	MKZ.UN	0.31	0.31	0.31	0.31	-0.01	817	3	0.31	0.325	675
2024-03-19	T	MKZ.UN						307	3	0.315	0.33
2024-03-18	T	MKZ.UN	0.32	0.32	0.32	0.32		1,852	5	0.305	0.32	1,800									52
2024-03-15	T	MKZ.UN	0.32	0.32	0.32	0.32		10,039	7	0.31	0.33	9,000				730					300
2024-03-14	T	MKZ.UN	0.305	0.305	0.305	0.305	-0.015	617	4	0.305	0.32							500			17
2024-03-13	T	MKZ.UN						443	1	0.305	0.32	443
2024-03-12	T	MKZ.UN	0.32	0.32	0.32	0.32	0.005	3,436	7	0.31	0.32	3,000				62
2024-03-11	T	MKZ.UN	0.315	0.33	0.315	0.33	0.02	12,524	8	0.31	0.33	10,000	2,000								27
2024-03-08	T	MKZ.UN				0.31				0.32	0.335
2024-03-07	T	MKZ.UN	0.32	0.34	0.31	0.31		46,987	18	0.32	0.35	43,500	500			984		1			2,002
2024-03-06	T	MKZ.UN	0.33	0.33	0.31	0.31	0.005	1,671	8	0.305	0.325	1,382				75					114
2024-03-05	T	MKZ.UN	0.31	0.31	0.305	0.305	0.005	4,746	6	0.305	0.34	4,500									45
2024-03-04	T	MKZ.UN						458	7	0.31	0.34					200		1
2024-03-01	T	MKZ.UN	0.305	0.305	0.305	0.305	0.005	1,146	5	0.305	0.31							1,000			45
2024-02-29	T	MKZ.UN	0.305	0.305	0.30	0.30	-0.005	5,050	6	0.30	0.34	5,000									50
2024-02-28	T	MKZ.UN	0.305	0.305	0.305	0.305	-0.01	798	5	0.305	0.34	500						150			78
2024-02-27	T	MKZ.UN	0.31	0.31	0.31	0.31	-0.005	1,276	7	0.31	0.34					430		501			45
2024-02-26	T	MKZ.UN						45	1	0.31	0.34
2024-02-23	T	MKZ.UN						146	3	0.31	0.34
2024-02-22	T	MKZ.UN	0.315	0.315	0.315	0.315	0.01	1,045	2	0.305	0.34	1,000									45
2024-02-21	T	MKZ.UN	0.30	0.305	0.30	0.305	-0.025	3,547	8	0.30	0.34	3,000						1			546
2024-02-20	T	MKZ.UN	0.33	0.33	0.33	0.33		2,828	10	0.305	0.33	1,636									1,092
2024-02-16	T	MKZ.UN	0.33	0.33	0.33	0.33	0.025	6,347	15	0.31	0.335	5,000				534					156
2024-02-15	T	MKZ.UN						349	6	0.305	0.335					300		1
2024-02-14	T	MKZ.UN	0.325	0.325	0.305	0.305	-0.015	5,268	6	0.30	0.34	5,000				220					48
2024-02-13	T	MKZ.UN	0.305	0.33	0.305	0.32	0.015	7,108	18	0.30	0.32	6,700									108
2024-02-12	T	MKZ.UN	0.335	0.335	0.305	0.305		4,024	15	0.30	0.34	3,600				100		1			310
2024-02-09	T	MKZ.UN	0.305	0.305	0.305	0.305		2,883	8	0.305	0.33	2,200									382
2024-02-08	T	MKZ.UN	0.335	0.335	0.305	0.335	0.03	3,082	8	0.305	0.33	2,000					1,000	1			66
2024-02-07	T	MKZ.UN	0.305	0.305	0.305	0.305	-0.015	4,785	15	0.31	0.34	4,060				440		1			282
2024-02-06	T	MKZ.UN	0.305	0.32	0.305	0.305	0.005	11,708	14	0.31	0.34	9,000	500			84	500	1			720
2024-02-05	T	MKZ.UN	0.31	0.31	0.30	0.30	-0.005	19,625	12	0.30	0.31	14,550						500			4,049
2024-02-02	T	MKZ.UN						738	7	0.31	0.34
2024-02-01	T	MKZ.UN	0.33	0.33	0.30	0.305	-0.02	40,585	13	0.315	0.335	39,500	500								545
2024-01-31	T	MKZ.UN	0.325	0.35	0.325	0.35	0.005	9,470	15	0.33	0.35	5,500	500				3,000	1			369
2024-01-30	T	MKZ.UN						101	3	0.33	0.355
2024-01-29	T	MKZ.UN	0.345	0.345	0.345	0.345	-0.005	852	4	0.33	0.355	500				143					209