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
2021-11-26	V	MAI	0.56	0.57	0.54	0.54	-0.03	999,309	220	0.54	0.55	662,744	87,500	31,500	48,500	17,250	21,500	100,800			1,515
2021-11-25	V	MAI	0.57	0.57	0.56	0.57		1,343,137	32	0.56	0.57	533,140	2,000	12,500	790,000			5,000			497
2021-11-24	V	MAI	0.56	0.58	0.54	0.58	0.02	1,078,667	246	0.56	0.58	367,223	130,000	176,500	172,500	9,700	20,000	183,600			3,144
2021-11-23	V	MAI	0.59	0.60	0.56	0.57	-0.02	4,608,639	483	0.55	0.57	1,227,959	416,030	195,500	1,838,000	14,472	296,500	376,122			176,556
2021-11-22	V	MAI	0.59	0.61	0.57	0.60		1,291,805	284	0.58	0.60	504,488	98,500	126,500	160,500	3,551	60,500	108,450			55,816
2021-11-19	V	MAI	0.62	0.63	0.60	0.60	-0.03	1,256,682	257	0.60	0.61	658,762	100,500	196,500	98,000	5,289	25,500	84,000			10,631
2021-11-18	V	MAI	0.63	0.64	0.61	0.63	-0.01	499,973	213	0.61	0.63	158,328	69,000	58,000	31,500	7,000	25,000	68,376			39,269
2021-11-17	V	MAI	0.63	0.64	0.62	0.63		584,597	159	0.63	0.64	283,800	40,000	32,000	60,500	3,780	1,000	159,965			2,552
2021-11-16	V	MAI	0.62	0.64	0.61	0.63		965,873	288	0.62	0.63	257,199	106,000	146,500	108,500	51,150	17,500	170,290			47,234
2021-11-15	V	MAI	0.61	0.63	0.59	0.63		1,818,878	475	0.60	0.63	806,836	71,000	116,000	79,500	16,931	43,000	366,887			169,224
2021-11-12	V	MAI	0.56	0.63	0.56	0.63	0.07	3,413,658	752	0.62	0.63	1,720,435	368,000	286,000	285,500	21,657	157,500	465,299			55,767
2021-11-11	V	MAI	0.57	0.57	0.54	0.56	0.01	10,031,894	873	0.55	0.57	3,704,408	775,200	213,500	4,440,500	23,555	58,000	505,800			233,756
2021-11-10	V	MAI	0.57	0.60	0.54	0.54	-0.01	13,625,274	1,256	0.54	0.56	3,850,040	1,210,500	482,000	5,707,000	294,010	118,500	921,240			605,234
2021-11-09	V	MAI	0.56	0.56	0.53	0.54	-0.02	10,120,491	625	0.54	0.56	1,691,945	396,500	145,300	6,710,000	126,827	22,500	514,938			313,981
2021-11-08	V	MAI	0.57	0.57	0.55	0.56		2,315,901	419	0.55	0.57	1,120,710	212,000	123,000	316,000	85,583	64,500	265,233			7,875
2021-11-05	V	MAI	0.55	0.57	0.55	0.56	0.02	1,605,461	389	0.56	0.57	445,472	162,500	261,500	416,500	5,250	45,000	242,390			14,849
2021-11-04	V	MAI	0.56	0.59	0.54	0.54		2,294,415	549	0.54	0.56	821,550	300,500	388,000	385,500	11,975	34,500	286,832			24,058
2021-11-03	V	MAI	0.50	0.54	0.50	0.54	0.03	1,695,469	276	0.53	0.54	567,845	477,000	249,000	204,500	31,000	24,500	139,900			1,724
2021-11-02	V	MAI	0.52	0.52	0.50	0.51	-0.01	700,407	185	0.50	0.51	382,005	36,010	65,500	88,000	54,700	8,500	62,000			3,692
2021-11-01	V	MAI	0.53	0.53	0.49	0.51	-0.01	4,473,831	679	0.51	0.52	1,725,381	468,533	353,500	1,021,000	22,908	212,391	436,436			109,682
2021-10-29	V	MAI	0.54	0.54	0.51	0.52	-0.02	1,607,751	420	0.51	0.53	1,003,974	141,500	35,000	92,500	25,500	26,500	47,500			11,827
2021-10-28	V	MAI	0.56	0.57	0.53	0.54	-0.03	1,577,700	298	0.53	0.54	882,676	175,600	96,000	169,500	24,794	16,000	208,840			2,283
2021-10-27	V	MAI	0.57	0.57	0.54	0.57	0.01	1,836,336	336	0.56	0.58	419,154	347,000	306,500	405,500	18,800	18,500	317,700			3,182
2021-10-26	V	MAI	0.55	0.56	0.53	0.56	0.02	1,160,063	295	0.55	0.57	301,253	130,350	153,500	228,000	5,028	29,000	251,460			35,472
2021-10-25	V	MAI	0.55	0.56	0.52	0.53		13,536,496	1,248	0.53	0.55	1,928,719	711,600	892,500	8,804,500	25,156	133,500	575,260			206,761
2021-10-22	V	MAI	0.56	0.56	0.53	0.53	-0.02	3,622,370	704	0.53	0.54	1,105,850	456,000	1,100,500	547,500	7,800	61,880	325,452			17,388
2021-10-21	V	MAI	0.55	0.56	0.54	0.55		859,125	332	0.54	0.56	247,000	112,000	123,500	252,000	4,722	71,500	32,800			15,603
2021-10-20	V	MAI	0.58	0.59	0.54	0.54	-0.05	3,242,479	817	0.54	0.56	1,143,045	578,640	552,500	590,000	26,381	98,500	230,283			23,130
2021-10-19	V	MAI	0.56	0.59	0.55	0.59	0.04	1,096,976	384	0.57	0.60	343,861	86,500	166,000	296,000	7,040	19,500	161,775			13,800
2021-10-18	V	MAI	0.58	0.59	0.55	0.55	-0.04	605,082	158	0.55	0.56	300,290	129,500	64,500	43,000	1,750	13,500	47,690			4,652
2021-10-15	V	MAI	0.58	0.61	0.57	0.60	0.01	692,654	196	0.58	0.60	361,211	118,500	93,500	70,500	4,330	10,500	26,000			1,113
2021-10-14	V	MAI	0.60	0.60	0.57	0.60		1,345,816	389	0.57	0.60	501,190	273,000	139,000	188,500	6,826	36,600	193,500			7,200
2021-10-13	V	MAI	0.56	0.60	0.56	0.59	0.03	684,188	177	0.59	0.60	315,280	141,000	107,000	51,500		9,000	58,700			1,708
2021-10-12	V	MAI	0.53	0.57	0.53	0.57	0.06	1,028,071	288	0.55	0.57	305,361	258,560	150,000	183,500		10,000	117,792			2,858
2021-10-08	V	MAI	0.55	0.55	0.51	0.51	-0.02	552,893	153	0.51	0.53	170,942	147,500	100,500	46,500		38,061	23,250			23,140
2021-10-07	V	MAI	0.53	0.54	0.51	0.52	-0.01	813,514	187	0.52	0.55	164,874	82,500	107,500	199,000	500	24,000	62,220			93,420
2021-10-06	V	MAI	0.52	0.54	0.52	0.53		488,075	130	0.53	0.54	160,875	97,500	50,500	13,000	150	61,000	35,275			25,000
2021-10-05	V	MAI	0.52	0.54	0.51	0.54	0.01	579,278	207	0.53	0.54	235,808	95,500	63,500	74,500	300	11,500	10,000			76,670
2021-10-04	V	MAI	0.51	0.53	0.51	0.52		1,036,307	294	0.52	0.53	283,592	141,500	239,000	119,500	1,000	43,000	111,000			87,715
2021-10-01	V	MAI	0.51	0.53	0.51	0.52	0.02	532,150	163	0.50	0.53	216,800	92,500	61,000	52,000	1,000	11,000	65,500			24,850
2021-09-30	V	MAI	0.53	0.53	0.495	0.51	-0.02	1,724,627	468	0.50	0.51	663,771	284,500	128,500	80,000	500	133,500	429,655			4,201
2021-09-29	V	MAI	0.50	0.53	0.50	0.53	0.03	895,227	203	0.51	0.53	167,307	168,000	198,500	204,500	300	18,500	75,895			62,225
2021-09-28	V	MAI	0.53	0.53	0.50	0.50	-0.02	958,461	235	0.50	0.51	399,795	127,500	164,500	112,000	11,500	49,000	66,100			27,066
2021-09-27	V	MAI	0.54	0.54	0.52	0.52	-0.02	529,519	147	0.52	0.54	103,286	82,000	94,000	160,000	400	13,000	74,500			1,933
2021-09-24	V	MAI	0.54	0.56	0.53	0.54	-0.01	1,263,277	299	0.53	0.54	635,234	200,500	80,500	181,000	2,800	25,000	135,820			1,223
2021-09-23	V	MAI	0.55	0.56	0.54	0.55		286,088	144	0.53	0.55	121,675	30,500	52,500	27,000	1,200	23,000	13,000			11,713		500
2021-09-22	V	MAI	0.57	0.57	0.55	0.55	-0.01	830,598	135	0.55	0.56	100,951	144,500	182,000	56,000	2,000	253,000	48,747			7,900
2021-09-21	V	MAI	0.58	0.58	0.55	0.57	0.01	551,265	170	0.55	0.57	249,216	100,000	48,500	32,500	400	17,500	87,660			15,489
2021-09-20	V	MAI	0.58	0.59	0.56	0.56	-0.02	402,733	135	0.56	0.57	154,015	90,500	46,500	30,500	100	13,500	66,428			1,190
2021-09-17	V	MAI	0.60	0.60	0.57	0.59	-0.01	525,011	137	0.58	0.59	314,456	56,000	47,540	15,500	200	3,000	86,500			815
2021-09-16	V	MAI	0.61	0.61	0.59	0.60	-0.04	681,191	175	0.60	0.61	149,263	46,000	146,500	131,500		7,500	196,000			3,328
2021-09-15	V	MAI	0.63	0.64	0.61	0.64	0.01	511,355	116	0.61	0.64	114,740	78,000	33,000	26,500		6,000	154,500			98,615
2021-09-14	V	MAI	0.64	0.64	0.61	0.63		541,205	155	0.61	0.63	206,255	89,500	59,650	53,500		7,000	88,500			36,800
2021-09-13	V	MAI	0.58	0.64	0.58	0.63	0.03	877,731	259	0.61	0.64	288,541	265,500	100,300	104,000	1,500	11,500	86,300			19,090
2021-09-10	V	MAI	0.60	0.62	0.59	0.61	0.01	677,929	395	0.60	0.62	223,520	46,500	255,500	68,000		4,000	61,709			17,300
2021-09-09	V	MAI	0.59	0.60	0.57	0.60	0.01	491,605	138	0.58	0.60	137,225	101,250	133,500	46,000		6,000	66,724			906
2021-09-08	V	MAI	0.59	0.60	0.58	0.59		156,563	59	0.58	0.60	82,643	3,200	24,500	7,500		18,500	20,000			220
2021-09-07	V	MAI	0.62	0.62	0.58	0.59	-0.03	294,246	99	0.58	0.60	96,574	51,000	51,000	63,000		5,500	25,220			1,952
2021-09-03	V	MAI	0.60	0.63	0.60	0.62	0.02	357,373	114	0.60	0.63	175,125	39,500	72,500	42,000	100	4,000	21,500			1,648
2021-09-02	V	MAI	0.61	0.61	0.58	0.61	0.01	199,968	67	0.60	0.61	73,233		57,000	31,500		1,000	35,578			1,657
2021-09-01	V	MAI	0.61	0.63	0.60	0.60	-0.03	306,057	97	0.60	0.63	151,672	29,500	60,565	42,000		4,500	12,400			4,420
2021-08-31	V	MAI	0.60	0.63	0.60	0.62	0.03	356,295	174	0.61	0.63	247,460	53,000	20,100	7,500		8,500	19,000			735
2021-08-30	V	MAI	0.58	0.61	0.58	0.61	0.02	67,600	48	0.59	0.61	7,480	18,500	12,300	17,500	1,500		9,443			877