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	MRZ	0.56	0.56	0.56	0.56		7,904	11	0.53	0.62	2,500	500	1,000	500			1,000			2,400
2024-05-02	V	MRZ	0.56	0.56	0.56	0.56		12,520	9	0.56	0.62	8,000			4,500
2024-05-01	V	MRZ	0.55	0.61	0.55	0.56	0.01	80,260	39	0.53	0.62	25,860	500	17,000	15,500			17,500			3,900
2024-04-30	V	MRZ	0.58	0.58	0.53	0.55		126,665	60	0.54	0.58	59,465	8,000	16,500	14,500			20,500			4,200
2024-04-29	V	MRZ	0.53	0.56	0.53	0.55	0.03	65,123	33	0.53	0.62	35,500	3,000	7,000	5,500		5,500	8,000			323
2024-04-26	V	MRZ	0.53	0.53	0.52	0.52	0.01	24,678	12	0.52	0.53	19,000	5,000								100
2024-04-25	V	MRZ	0.53	0.55	0.51	0.51	0.01	22,368	15	0.51	0.58	20,968			500			500			400
2024-04-24	V	MRZ	0.50	0.54	0.50	0.53	0.02	40,494	12	0.52	0.62	13,000	2,000	17,000			8,000
2024-04-23	V	MRZ	0.50	0.51	0.50	0.51	0.01	12,550	8	0.50	0.62	12,050									500
2024-04-22	V	MRZ	0.53	0.54	0.49	0.50	-0.03	224,204	44	0.50	0.62	184,164	14,000	10,500	6,000			8,500			220
2024-04-19	V	MRZ	0.53	0.53	0.53	0.53		10,135	6	0.52	0.62	7,000		3,000
2024-04-18	V	MRZ	0.57	0.58	0.53	0.53	-0.04	113,330	37	0.53	0.62	91,500	1,000	11,000	3,000			6,000			400
2024-04-17	V	MRZ	0.55	0.59	0.52	0.57	-0.02	165,555	46	0.56	0.62	121,750	9,000	1,500	9,000	300		24,000
2024-04-16	V	MRZ	0.56	0.59	0.54	0.59	0.02	39,380	17	0.55	0.57	28,180		10,500							300
2024-04-15	V	MRZ	0.57	0.57	0.56	0.56	-0.03	17,013	8	0.56	0.57	7,010		7,000	1,000			2,000
2024-04-12	V	MRZ	0.59	0.59	0.58	0.59	0.02	14,036	8	0.57	0.59	13,500									75
2024-04-11	V	MRZ	0.58	0.58	0.56	0.57	-0.02	53,671	7	0.56	0.60	52,500	500		500						120
2024-04-10	V	MRZ	0.56	0.59	0.56	0.59	0.01	41,600	16	0.56	0.60	13,500	1,500	7,000	10,000			9,500			100
2024-04-09	V	MRZ	0.59	0.59	0.59	0.59	0.01	1,306	4	0.56	0.58				1,000			112
2024-04-08	V	MRZ	0.60	0.60	0.56	0.56	-0.04	13,075	9	0.56	0.60	10,519	500			56		2,000
2024-04-05	V	MRZ	0.59	0.60	0.59	0.60	0.03	160,800	7	0.58	0.60	150,000		9,500		300
2024-04-04	V	MRZ	0.58	0.62	0.57	0.57	-0.03	30,771	13	0.57	0.62	28,000	2,500								271
2024-04-03	V	MRZ	0.60	0.61	0.60	0.61	0.01	18,500	8	0.57	0.62	15,500	500	1,000	500			1,000
2024-04-02	V	MRZ	0.60	0.62	0.60	0.60		51,000	23	0.57	0.62	27,000	7,000	1,500	5,000		500	8,000			2,000
2024-04-01	V	MRZ	0.60	0.60	0.60	0.60		9,344	6	0.57	0.60	9,319
2024-03-28	V	MRZ	0.58	0.60	0.57	0.58	0.01	39,270	25	0.57	0.60	18,000	5,000	5,500	4,500			5,587			676
2024-03-27	V	MRZ	0.58	0.59	0.55	0.57	0.01	18,723	19	0.54	0.59	7,800	2,500	3,000	1,000	325		4,088
2024-03-26	V	MRZ	0.55	0.56	0.54	0.56		27,010	12	0.55	0.56	11,000	1,500	6,500	6,000			2,000
2024-03-25	V	MRZ	0.56	0.58	0.56	0.56	-0.02	33,147	16	0.56	0.60	27,500			2,500			3,000
2024-03-22	V	MRZ	0.58	0.58	0.58	0.58	0.01	3,227	4	0.57	0.60	2,717									500
2024-03-21	V	MRZ	0.59	0.59	0.57	0.57	-0.01	36,537	17	0.57	0.60	21,500	1,000	500	4,500			8,500			537
2024-03-20	V	MRZ	0.58	0.59	0.58	0.58	-0.01	10,250	9	0.58	0.60	4,700		3,500				2,000			50
2024-03-19	V	MRZ	0.60	0.60	0.58	0.60	-0.02	29,300	12	0.58	0.60	22,200		1,500	2,000	50		3,000			300
2024-03-18	V	MRZ	0.58	0.62	0.58	0.62	0.04	26,274	12	0.58	0.60	13,900		7,000	4,000			1,000			335
2024-03-15	V	MRZ	0.58	0.58	0.58	0.58	0.01	853	4	0.57	0.65	550				300
2024-03-14	V	MRZ	0.58	0.58	0.57	0.57	-0.01	41,128	12	0.57	0.65	22,500	12,000	6,000							628
2024-03-13	V	MRZ	0.58	0.58	0.58	0.58		5,000	2	0.58	0.65	5,000
2024-03-12	V	MRZ	0.59	0.60	0.58	0.58		25,017	8	0.58	0.65	24,000		1,000							17
2024-03-11	V	MRZ	0.69	0.69	0.58	0.60	-0.01	80,212	28	0.58	0.63	68,228		1,500	5,500			3,000			1,000
2024-03-08	V	MRZ	0.62	0.63	0.61	0.62	0.02	18,101	15	0.61	0.63	4,000	3,500	2,500							2,100
2024-03-07	V	MRZ	0.62	0.62	0.62	0.62	0.02	1,500	2	0.61	0.63		500
2024-03-06	V	MRZ	0.61	0.61	0.60	0.60	-0.02	36,502	14	0.60	0.62	26,500	9,500		500						2
2024-03-05	V	MRZ	0.63	0.63	0.61	0.62	0.02	10,600	10	0.60	0.63	6,265		1,500							2,480
2024-03-04	V	MRZ	0.58	0.62	0.58	0.62	0.06	68,928	17	0.60	0.63	52,000	12,000	500				4,000			422
2024-03-01	V	MRZ	0.56	0.56	0.56	0.56	0.01	2,631	4	0.58	0.63	2,489						92
2024-02-29	V	MRZ	0.55	0.56	0.53	0.56	0.05	46,792	18	0.55	0.60	22,292	1,000	14,000	3,000			3,500			3,000
2024-02-28	V	MRZ	0.55	0.55	0.51	0.51	-0.04	25,000	9	0.52	0.63	21,000		4,000
2024-02-27	V	MRZ	0.56	0.58	0.55	0.55		39,700	9	0.54	0.63	30,000			5,500			4,000
2024-02-26	V	MRZ	0.58	0.58	0.55	0.55	-0.01	13,875	9	0.55	0.63	13,000			500
2024-02-23	V	MRZ	0.57	0.57	0.56	0.56	0.01	9,700	7	0.55	0.58	9,700
2024-02-22	V	MRZ	0.55	0.55	0.53	0.55	-0.03	63,035	14	0.53	0.58	40,000		21,500	1,000						435
2024-02-21	V	MRZ	0.53	0.58	0.53	0.58	0.05	81,990	27	0.56	0.58	47,610		16,500	1,500			15,500						387
2024-02-20	V	MRZ	0.53	0.56	0.53	0.55	0.03	51,987	13	0.52	0.55	34,327		17,500							160
2024-02-16	V	MRZ	0.54	0.54	0.53	0.54	0.02	9,020	10	0.53	0.56			6,500							1,995
2024-02-15	V	MRZ	0.55	0.55	0.51	0.52	-0.03	67,378	31	0.52	0.56	38,500		1,000	8,000	100		19,000			663
2024-02-14	V	MRZ	0.55	0.58	0.54	0.55	0.03	171,048	41	0.54	0.56	131,950	3,500	16,000	1,000		4,500	9,500			4,170
2024-02-13	V	MRZ	0.55	0.55	0.52	0.52	-0.03	215,827	41	0.52	0.55	180,327	5,000	7,500	5,000			18,000
2024-02-12	V	MRZ	0.58	0.60	0.53	0.55	-0.05	106,563	33	0.54	0.61	57,000		39,524	4,500			5,500
2024-02-09	V	MRZ	0.61	0.63	0.60	0.60	-0.03	17,475	10	0.60	0.63	15,475	500	1,500
2024-02-08	V	MRZ	0.60	0.63	0.60	0.63		16,897	13	0.61	0.63	12,000	500	1,660	500			2,000			237
2024-02-07	V	MRZ	0.63	0.63	0.62	0.63	0.01	11,850	10	0.60	0.63	10,000	1,000					500
2024-02-06	V	MRZ	0.62	0.64	0.62	0.62	0.01	27,000	4	0.60	0.67	25,000			2,000
2024-02-05	V	MRZ	0.61	0.63	0.60	0.61		76,467	23	0.61	0.64	29,820	26,500	11,500	500		3,000	5,000			147