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
2020-06-01	T	MOZ	1.64	1.67	1.59	1.66	0.03	570,056	528	1.63	1.67	384,517	125,600	10,700	2,100	8,441	23,700	6,432			8,566
2020-05-29	T	MOZ	1.59	1.63	1.56	1.63	0.08	587,693	451	1.61	1.63	399,106	99,000	31,415	3,400	6,351	29,800	5,725			12,823
2020-05-28	T	MOZ	1.60	1.62	1.54	1.55	-0.01	1,912,781	881	1.55	1.58	1,483,998	188,300	21,765	18,800	10,890	66,100	12,124			110,804
2020-05-27	T	MOZ	1.59	1.60	1.52	1.56	-0.05	2,045,207	1,927	1.56	1.58	1,193,862	203,430	31,100	27,100	14,427	56,800	510,400			8,063
2020-05-26	T	MOZ	1.67	1.67	1.56	1.61	-0.07	1,330,437	983	1.60	1.64	1,009,899	172,500	42,605	16,500	7,741	36,100	10,755			32,537
2020-05-25	T	MOZ	1.69	1.73	1.65	1.68		395,933	833	1.68	1.69	250,320	79,800	15,900	5,500	9,300	31,100	850			2,963
2020-05-22	T	MOZ	1.72	1.73	1.66	1.68	-0.01	982,119	1,477	1.68	1.71	647,023	135,450	20,260	22,500	9,839	79,700	9,000			50,747		100
2020-05-21	T	MOZ	1.73	1.73	1.62	1.70	-0.07	1,187,452	717	1.68	1.71	867,326	196,900	30,380	13,000	8,743	31,000	5,247			34,856
2020-05-20	T	MOZ	1.74	1.77	1.71	1.77	0.04	1,057,503	557	1.74	1.77	703,098	184,000	9,500	17,400	6,217	113,800	20,162			226
2020-05-19	T	MOZ	1.76	1.76	1.71	1.73	-0.03	873,787	819	1.73	1.74	557,965	152,425	20,600	66,200	11,907	48,900	6,261			9,249		100
2020-05-15	T	MOZ	1.69	1.76	1.63	1.76	0.07	1,575,857	1,871	1.75	1.76	893,146	354,100	34,391	78,300	29,955	106,400	37,619			22,248		6,600
2020-05-14	T	MOZ	1.60	1.70	1.56	1.69	0.12	1,541,959	750	1.68	1.69	1,159,532	230,400	24,900	5,900	614	51,500	60,623			6,890
2020-05-13	T	MOZ	1.63	1.65	1.55	1.57	-0.05	1,084,722	672	1.57	1.59	547,099	118,500	9,870	1,600	6,109	42,800	66,076			291,588
2020-05-12	T	MOZ	1.59	1.66	1.57	1.61	0.04	1,058,913	647	1.61	1.65	798,465	161,900	9,600	19,200	1,903	31,600	24,392			7,153
2020-05-11	T	MOZ	1.68	1.69	1.55	1.57	-0.10	1,479,451	1,323	1.57	1.59	835,177	186,501	23,900	20,500	97	88,300	14,800			290,149		100
2020-05-08	T	MOZ	1.65	1.70	1.64	1.67	0.02	974,527	730	1.67	1.69	570,501	156,202	32,200	23,800	1,466	85,300	9,329			81,929
2020-05-07	T	MOZ	1.55	1.685	1.55	1.65	0.11	1,182,792	1,128	1.63	1.65	914,932	143,554	1,900	33,600	6,095	65,400	16,580			377
2020-05-06	T	MOZ	1.57	1.57	1.52	1.54	-0.02	723,052	752	1.54	1.55	528,331	93,700	25,500	26,600	10,946	26,800	9,206			1,969
2020-05-05	T	MOZ	1.57	1.61	1.55	1.56	-0.02	895,638	1,007	1.56	1.57	657,815	111,400	10,300	11,900	5,095	70,700	1,500			25,228		600
2020-05-04	T	MOZ	1.55	1.64	1.52	1.58	-0.10	2,722,929	3,710	1.58	1.60	1,759,090	307,953	54,900	6,100	9,614	246,700	39,300			293,854		200
2020-05-01	T	MOZ	1.57	1.70	1.56	1.68	0.02	781,947	1,844	1.68	1.70	490,947	114,600	33,400	13,400	4,554	96,100	10,000			16,340		100
2020-04-30	T	MOZ	1.56	1.72	1.56	1.66	0.07	2,301,962	4,986	1.64	1.66	1,016,407	416,400	38,500	15,400	1,948	555,400	26,080			187,966		2,100
2020-04-29	T	MOZ	1.48	1.60	1.47	1.59	0.10	671,823	632	1.59	1.60	435,885	57,600	200		1,070	60,300	2,000			114,678
2020-04-28	T	MOZ	1.45	1.50	1.45	1.48	0.02	771,751	848	1.48	1.49	409,696	159,300	3,800	22,800	303	106,700	20,195			46,619
2020-04-27	T	MOZ	1.50	1.51	1.44	1.46	-0.03	1,515,465	1,488	1.44	1.46	589,400	153,561	33,800	24,500	6,843	207,500	3,775			268,801
2020-04-24	T	MOZ	1.51	1.51	1.44	1.49	0.02	949,214	1,293	1.47	1.50	543,659	97,900	8,300	8,200	4,116	116,500	15,542			120,247		6,400
2020-04-23	T	MOZ	1.52	1.57	1.46	1.47	-0.07	990,465	1,132	1.47	1.49	671,707	136,150	27,300	1,900	7,167	109,500	12,517			17,724
2020-04-22	T	MOZ	1.47	1.54	1.45	1.54	0.11	811,557	878	1.52	1.54	574,102	94,700	11,400	200	100	84,500	44,800			1,705
2020-04-21	T	MOZ	1.42	1.45	1.40	1.43	0.01	486,919	650	1.43	1.45	264,904	85,200	17,100	9,300	1,681	83,600	9,300			11,934
2020-04-20	T	MOZ	1.41	1.48	1.40	1.42	0.01	917,307	798	1.41	1.44	643,715	77,900	15,500	13,200	3,440	137,500	18,047			3,463
2020-04-17	T	MOZ	1.45	1.49	1.40	1.41	-0.05	748,270	857	1.41	1.43	542,314	122,150	13,700	19,300	3,662	26,000	8,505			12,139
2020-04-16	T	MOZ	1.42	1.50	1.36	1.46	0.05	1,943,991	717	1.43	1.46	788,293	440,073	26,600	106,400	549	562,200	10,800			7,767
2020-04-15	T	MOZ	1.43	1.45	1.40	1.42	-0.03	485,866	687	1.41	1.44	298,469	103,600	22,200	2,200	1,039	27,500	2,800			27,768
2020-04-14	T	MOZ	1.42	1.48	1.36	1.45	0.07	1,343,974	1,283	1.45	1.48	913,445	249,095	25,700	2,700	4,395	106,500	5,868			35,999
2020-04-13	T	MOZ	1.33	1.40	1.30	1.38	0.06	943,874	1,262	1.37	1.41	625,958	191,955	5,400	9,000	2,710	90,300	15,459			2,399
2020-04-09	T	MOZ	1.27	1.37	1.27	1.32	0.07	1,187,433	776	1.32	1.34	846,257	206,294	23,900	10,600	1,029	89,000	9,465			775
2020-04-08	T	MOZ	1.21	1.25	1.18	1.25	0.06	735,586	444	1.23	1.25	562,675	55,300	5,100	19,900	500	80,400	5,527			6,184
2020-04-07	T	MOZ	1.26	1.26	1.16	1.19	-0.06	615,801	531	1.19	1.22	412,209	105,300	31,900	9,100	454	37,500	8,400			8,553		1,000
2020-04-06	T	MOZ	1.14	1.25	1.14	1.25	0.14	1,015,840	1,116	1.20	1.25	648,221	184,708	25,700	7,200	393	124,000	10,200			14,868
2020-04-03	T	MOZ	1.10	1.11	1.06	1.11	0.03	305,748	252	1.10	1.12	168,559	51,000	15,000	18,400	50	44,400	8,100			239
2020-04-02	T	MOZ	1.05	1.10	1.05	1.08	0.03	421,104	270	1.08	1.10	258,364	111,800	3,000	2,900	5	39,000	2,030			3,985
2020-04-01	T	MOZ	1.04	1.06	1.02	1.05	0.01	326,397	291	1.04	1.05	254,990	51,500		400	100	7,500	10,500			1,107		300
2020-03-31	T	MOZ	1.01	1.10	1.01	1.04	0.03	428,530	258	1.03	1.06	308,910	55,300	12,400	4,700	155	21,200	9,425			15,900
2020-03-30	T	MOZ	1.10	1.10	1.00	1.01	-0.09	353,924	284	1.00	1.03	255,058	76,033	3,500		8	13,800	5,000			525
2020-03-27	T	MOZ	1.14	1.17	1.08	1.10	-0.07	323,027	336	1.10	1.12	229,480	54,567	9,100	1,500	255	15,400	6,500			4,672
2020-03-26	T	MOZ	1.21	1.22	1.07	1.17	0.02	644,233	543	1.07	1.17	407,462	106,096	24,100	5,000	177	9,900	25,900			56,788
2020-03-25	T	MOZ	1.17	1.30	1.11	1.15		1,120,202	1,614	1.13	1.20	739,665	171,311	42,100	9,200	4,247	108,800	15,350			26,029		100
2020-03-24	T	MOZ	1.02	1.15	1.02	1.14	0.18	1,143,590	687	1.14	1.15	598,497	228,500	112,000	54,500	7,455	83,000	50,500			5,289
2020-03-23	T	MOZ	0.95	1.02	0.93	0.96		719,862	550	0.95	1.00	412,808	38,234	119,000	34,500	4,250	39,000	68,500			2,820
2020-03-20	T	MOZ	0.95	1.00	0.92	0.96	0.03	1,153,915	540	0.96	1.00	507,741	118,675	171,000	53,000	12,583	18,700	177,600			92,716
2020-03-19	T	MOZ	0.85	1.01	0.80	0.95	0.09	681,574	418	0.94	0.96	382,527	50,500	67,000	60,000	19,543	30,500	64,559			5,945
2020-03-18	T	MOZ	0.90	0.99	0.85	0.86	-0.10	509,513	329	0.85	0.87	363,597	40,200	24,800	55,000	6,377	4,000	5,431			8,238
2020-03-17	T	MOZ	0.90	0.99	0.84	0.96	0.10	794,990	621	0.96	0.97	470,885	80,338	79,400	63,000	15,037	29,000	44,915			11,346		500
2020-03-16	T	MOZ	0.90	0.91	0.71	0.85	-0.15	1,475,902	1,162	0.83	0.87	1,047,479	120,000	78,500	8,600	3,300	127,500	53,395			29,874		100
2020-03-13	T	MOZ	1.03	1.11	0.90	1.00		810,081	758	0.98	1.00	529,588	132,900	33,400	7,200	1,500	48,800	22,790			33,903
2020-03-12	T	MOZ	1.05	1.07	0.94	1.00	-0.16	972,573	881	1.00	1.03	681,622	122,700	30,100	16,300	1,300	103,400	13,829			1,242		1,900
2020-03-11	T	MOZ	1.21	1.24	1.10	1.16	-0.05	772,616	566	1.14	1.22	495,139	128,600	11,400	7,800	193	118,100	5,100			6,084
2020-03-10	T	MOZ	1.21	1.30	1.17	1.21		334,153	492	1.19	1.21	191,455	57,200	9,600	6,700	114	62,200	2,058			4,626		100
2020-03-09	T	MOZ	1.08	1.26	1.01	1.21	-0.12	612,596	593	1.20	1.26	337,667	111,100	6,600	2,300	3,068	143,900	3,386			4,475		100
2020-03-06	T	MOZ	1.38	1.38	1.285	1.32	-0.06	307,471	535	1.32	1.33	150,508	60,700	3,400	21,700	174	69,700	200			944
2020-03-05	T	MOZ	1.34	1.39	1.31	1.38	0.03	347,696	755	1.37	1.39	172,092	88,100	7,800	12,900	23	63,700	100			2,181
2020-03-04	T	MOZ	1.40	1.40	1.33	1.35	0.03	158,849	172	1.34	1.35	85,428	10,300	500	14,800	1,100	44,050	2,500			171
2020-03-03	T	MOZ	1.37	1.46	1.30	1.32	0.01	733,767	877	1.32	1.41	368,390	182,650	7,600	6,800	1,715	151,700	5,685			8,893
2020-03-02	T	MOZ	1.26	1.35	1.26	1.31	0.05	526,721	460	1.29	1.32	296,368	68,028	6,100	5,700	251	144,800	4,857			617