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	MPH				1.07				1.00	1.18
2024-05-02	V	MPH				1.07				1.00	1.18
2024-05-01	V	MPH				1.07				1.00	1.08
2024-04-30	V	MPH				1.07				1.00	1.18
2024-04-29	V	MPH	1.07	1.07	1.07	1.07	0.07	5,000	2	1.00	1.18	3,000									2,000
2024-04-26	V	MPH	1.02	1.02	1.00	1.00	-0.02	5,200	7	1.00	1.18	4,900					300
2024-04-25	V	MPH	1.10	1.10	1.02	1.02	-0.07	12,300	7	1.00	1.13	10,000			1,000		300	1,000
2024-04-24	V	MPH	1.09	1.09	1.09	1.09	0.10	3,000	2	1.00	1.19	3,000
2024-04-23	V	MPH						38	1	0.95	1.19
2024-04-22	V	MPH	1.05	1.05	0.99	0.99	-0.04	6,900	15	0.99	1.18	3,300			400			400			2,800
2024-04-19	V	MPH				1.03				1.05	1.20
2024-04-18	V	MPH	1.06	1.08	1.03	1.03	-0.05	19,630	16	1.02	1.20	16,930	1,100		1,400			200
2024-04-17	V	MPH	1.08	1.08	1.08	1.08		260	2	1.03	1.24	260
2024-04-16	V	MPH	1.08	1.08	1.08	1.08	0.02	100	1	1.03	1.24	100
2024-04-15	V	MPH	1.06	1.06	1.06	1.06	-0.01	230	2	1.03	1.24	200
2024-04-12	V	MPH	1.10	1.10	1.07	1.07	-0.01	30,200	17	1.03	1.24	25,000	200		900		100	3,300			700
2024-04-11	V	MPH				1.08				1.03	1.24
2024-04-10	V	MPH						33	1	1.03	1.24	33
2024-04-09	V	MPH	1.08	1.08	1.08	1.08	0.02	1,263	3	1.08	1.24	1,100				163
2024-04-08	V	MPH				1.06				1.06	1.24
2024-04-05	V	MPH						162	3	1.08	1.24										162
2024-04-04	V	MPH				1.06				1.03	1.24
2024-04-03	V	MPH	1.06	1.06	1.06	1.06	-0.09	2,052	3	1.03	1.24	900									1,152
2024-04-02	V	MPH	1.04	1.04	1.04	1.04	-0.11	102	3	1.04	1.24				100			1			1
2024-04-01	V	MPH						2	1	1.03	1.24
2024-03-28	V	MPH	1.15	1.15	1.15	1.15	-0.05	3,046	4	1.03	1.24	1,500	600				900
2024-03-27	V	MPH						506	2	1.03	1.25										506
2024-03-26	V	MPH	1.20	1.20	1.20	1.20		4,000	2	1.03	1.25	4,000
2024-03-25	V	MPH	1.16	1.20	1.09	1.20	0.05	17,622	18	1.20	1.26	15,420			400		100	1,001			701
2024-03-22	V	MPH						2	1	1.03	1.16
2024-03-21	V	MPH	1.07	1.07	1.07	1.07	-0.08	260	3	1.03	1.16							100			100
2024-03-20	V	MPH						633	2	1.03	1.18	33									600
2024-03-19	V	MPH				1.15				1.03	1.20
2024-03-18	V	MPH						33	1	1.03	1.20
2024-03-15	V	MPH	1.15	1.15	1.15	1.15	0.03	2,687	3	1.05	1.20	2,600									2
2024-03-14	V	MPH						73	2	1.13	1.20
2024-03-13	V	MPH	1.12	1.12	1.12	1.12	-0.02	462	4	1.12	1.20	400				2					60
2024-03-12	V	MPH				1.14				1.11	1.20
2024-03-11	V	MPH	1.14	1.14	1.14	1.14	0.01	3,600	2	1.13	1.20	3,000									600
2024-03-08	V	MPH	1.13	1.13	1.13	1.13	0.09	801	5	1.12	1.20	300			200		100				200
2024-03-07	V	MPH	1.06	1.07	1.04	1.04	-0.09	8,076	10	1.03	1.13	4,500	500		2,000			1,000
2024-03-06	V	MPH	1.11	1.13	1.095	1.095	-0.055	900	4	1.06	1.13	800					100
2024-03-05	V	MPH	1.15	1.15	1.15	1.15		1,000	1	1.11	1.13				1,000
2024-03-04	V	MPH	1.16	1.16	1.11	1.15	-0.04	1,314	8	1.11	1.15	817									400
2024-03-01	V	MPH	1.20	1.20	1.20	1.20	0.01	318	6	1.16	1.25	5			100			89			89
2024-02-29	V	MPH	1.25	1.25	1.19	1.19	0.08	7,900	7	1.11	1.25	4,100			400			2,000			1,400
2024-02-28	V	MPH	1.11	1.11	1.11	1.11		200	1	1.11	1.26	200
2024-02-27	V	MPH						1,255	2	1.11	1.23										1,255
2024-02-26	V	MPH	1.15	1.18	1.11	1.11	-0.19	11,333	7	1.11	1.26	8,500						900			1,933
2024-02-23	V	MPH	1.27	1.27	1.27	1.27	-0.03	540	2	1.20	1.27							500			40
2024-02-22	V	MPH	1.23	1.23	1.23	1.23	-0.07	300	1	1.15	1.28				300
2024-02-21	V	MPH						135	3	1.15	1.28										100
2024-02-20	V	MPH						66	1	1.15	1.29
2024-02-16	V	MPH				1.30				1.14	1.29
2024-02-15	V	MPH	1.30	1.30	1.14	1.14	-0.12	13,000	7	1.14	1.30	11,700			100			1,200
2024-02-14	V	MPH				1.26				1.14	1.37
2024-02-13	V	MPH	1.38	1.38	1.26	1.26	-0.11	2,997	5	1.13	1.26	800			1,300			800			97
2024-02-12	V	MPH	1.45	1.45	1.37	1.37	0.02	2,392	4	1.26	1.45	1,800			500
2024-02-09	V	MPH						1	1	1.26	1.45
2024-02-08	V	MPH				1.35				1.26	1.45
2024-02-07	V	MPH	1.35	1.35	1.35	1.35	0.05	2,300	2	1.30	1.45	2,300
2024-02-06	V	MPH	1.30	1.30	1.30	1.30	0.05	2,829	3	1.30	1.35	1,200				29					1,600