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
2021-04-14	V	MAI	0.66	0.69	0.66	0.67	0.01	522,618	159	0.65	0.67	283,955	28,650	17,500	88,500	200	8,500	91,980			3,333
2021-04-13	V	MAI	0.68	0.70	0.65	0.65	-0.01	875,279	303	0.65	0.66	370,805	241,000	7,000	56,000		8,000	128,595			23,879
2021-04-12	V	MAI	0.66	0.67	0.65	0.66	0.01	364,722	209	0.65	0.66	167,324	118,500	500	16,000	600	1,500	58,000			2,298
2021-04-09	V	MAI	0.67	0.68	0.64	0.64	-0.02	580,325	229	0.64	0.67	258,645	142,100	35,100	40,000	5,570	8,500	77,000			13,410
2021-04-08	V	MAI	0.65	0.67	0.64	0.67	0.04	582,832	223	0.65	0.67	251,823	101,000	53,500	51,000	400	1,000	120,819			3,190
2021-04-07	V	MAI	0.65	0.65	0.63	0.64		620,070	121	0.63	0.65	442,217	48,500		29,000	100	2,000	96,250			2,003
2021-04-06	V	MAI	0.65	0.65	0.63	0.63	-0.01	587,535	208	0.63	0.64	297,420	114,000		28,000	3,800	17,500	109,500			2,107
2021-04-05	V	MAI	0.66	0.66	0.63	0.63	-0.02	264,320	120	0.63	0.64	164,939	16,600	11,000	49,000		2,000	20,000			781
2021-04-01	V	MAI	0.65	0.66	0.62	0.65		716,687	201	0.64	0.65	228,963	306,500	12,000	97,500		500	67,000			3,224
2021-03-31	V	MAI	0.60	0.65	0.59	0.65	0.06	1,110,931	256	0.62	0.65	587,283	262,200	22,357	102,500		10,500	116,666			3,725
2021-03-30	V	MAI	0.60	0.62	0.58	0.59	-0.02	694,960	209	0.59	0.60	297,619	169,000	35,200	54,500		8,500	120,500			1,141
2021-03-29	V	MAI	0.63	0.65	0.60	0.61	-0.02	808,192	352	0.60	0.62	288,407	197,500	77,100	102,500	2,000	2,700	133,525			4,460
2021-03-26	V	MAI	0.57	0.65	0.56	0.64	0.07	1,685,657	567	0.62	0.64	765,883	208,000	215,560	154,000	4,200	29,000	249,529			59,485
2021-03-25	V	MAI	0.58	0.58	0.54	0.58	0.01	867,819	256	0.57	0.58	314,573	118,000	2,500	197,500		45,000	175,500			14,746
2021-03-24	V	MAI	0.56	0.58	0.56	0.57	0.01	301,960	112	0.56	0.58	108,115	46,500	19,000	40,000		4,200	83,000			1,145
2021-03-23	V	MAI	0.60	0.60	0.56	0.57	-0.02	693,596	367	0.56	0.58	429,269	110,500	59,000	29,500		4,500	38,100			22,727
2021-03-22	V	MAI	0.60	0.60	0.58	0.59	-0.01	888,026	310	0.58	0.59	485,311	185,000	56,100	44,000		6,000	82,000			29,615
2021-03-19	V	MAI	0.62	0.62	0.59	0.60	-0.02	470,456	169	0.60	0.61	198,381	98,500	65,600	34,000		17,500	51,000			2,475
2021-03-18	V	MAI	0.63	0.64	0.60	0.62	-0.02	455,988	161	0.61	0.62	211,513	63,500	19,000	97,500		1,500	61,000			1,725
2021-03-17	V	MAI	0.64	0.65	0.61	0.64		714,665	357	0.62	0.64	342,082	140,000	49,700	99,000	14,500	4,000	63,355			2,028
2021-03-16	V	MAI	0.62	0.64	0.60	0.64	0.03	615,018	184	0.63	0.64	322,532	123,500	21,000		1,122	7,500	129,400			1,464
2021-03-15	V	MAI	0.57	0.62	0.57	0.62	0.06	704,551	277	0.60	0.62	363,637	113,000	1,500	81,000	500	8,000	132,511			4,402
2021-03-12	V	MAI	0.55	0.57	0.54	0.57		517,048	143	0.56	0.57	157,882	124,500	29,500	85,000		13,000	94,415			12,751
2021-03-11	V	MAI	0.58	0.58	0.55	0.57		370,359	146	0.56	0.57	164,046	63,000	25,500	52,500		500	61,500			2,284
2021-03-10	V	MAI	0.55	0.57	0.54	0.57	0.02	746,672	201	0.55	0.57	377,977	77,500	32,000	102,500	53,000	7,500	93,500			2,595
2021-03-09	V	MAI	0.54	0.55	0.53	0.55	0.03	968,868	269	0.54	0.55	530,673	105,500	8,500	93,500	2,230	25,000	200,500			2,965
2021-03-08	V	MAI	0.50	0.52	0.50	0.52	0.02	343,555	105	0.51	0.52	217,933	74,000	9,000	34,500		500	6,500			747
2021-03-05	V	MAI	0.51	0.52	0.49	0.50	-0.01	906,155	294	0.495	0.51	291,243	255,500	95,000	115,000		66,000	80,000			3,412
2021-03-04	V	MAI	0.51	0.51	0.49	0.50		1,385,071	337	0.50	0.51	509,438	419,500	17,900	197,500	150	60,000	177,571			2,090
2021-03-03	V	MAI	0.50	0.52	0.49	0.495	-0.005	753,032	391	0.495	0.51	369,257	98,500	12,200	165,000	2,013	12,000	77,000			5,442
2021-03-02	V	MAI	0.51	0.52	0.49	0.52	0.02	755,569	261	0.50	0.52	371,964	55,500	57,500	144,500	428	77,000	42,021			4,656
2021-03-01	V	MAI	0.53	0.53	0.495	0.50	-0.03	1,050,445	324	0.50	0.51	654,840		91,550	116,000	484	21,500	161,400			3,671
2021-02-26	V	MAI	0.52	0.53	0.48	0.52		2,452,035	823	0.52	0.53	1,003,056	357,500	137,500	486,500	16,059	100,000	339,500			10,917
2021-02-25	V	MAI	0.55	0.55	0.51	0.51	-0.03	3,316,131	751	0.51	0.53	2,130,384	256,500	232,000	277,500	8,550	25,000	278,599			100,598
2021-02-24	V	MAI	0.55	0.57	0.54	0.54	-0.02	1,039,953	328	0.54	0.56	366,774	280,000	66,000	101,000	670	1,500	147,000			66,879
2021-02-23	V	MAI	0.58	0.58	0.54	0.54	-0.03	811,355	219	0.54	0.57	444,448	185,500	29,500	60,500	5,108	7,500	73,945			1,754
2021-02-22	V	MAI	0.56	0.58	0.55	0.58	0.02	1,818,011	556	0.56	0.58	585,126	232,000	65,850	85,500		80,000	159,901			303,634
2021-02-19	V	MAI	0.55	0.57	0.55	0.57	0.03	1,562,096	299	0.55	0.57	615,884	604,000	24,000	123,500	381	1,500	184,794			1,921		1,000
2021-02-18	V	MAI	0.59	0.59	0.52	0.55	-0.03	2,198,218	939	0.54	0.55	641,662	360,500	54,100	238,000	250	36,500	152,271			653,911
2021-02-17	V	MAI	0.58	0.60	0.57	0.58	-0.01	896,830	245	0.57	0.59	356,990	158,900	41,500	54,500		12,500	269,540			1,272
2021-02-16	V	MAI	0.58	0.62	0.57	0.58	-0.02	703,200	258	0.58	0.61	275,805	164,500	27,500	87,500	2,100	1,500	143,420			855
2021-02-12	V	MAI	0.60	0.62	0.59	0.60		675,302	182	0.59	0.60	278,774	157,000	28,500	78,500	2,000	1,000	116,591			1,437
2021-02-11	V	MAI	0.63	0.65	0.57	0.59	-0.02	702,942	325	0.59	0.61	343,968	149,500	16,500	61,000	1,400	16,000	88,550			21,172
2021-02-10	V	MAI	0.62	0.63	0.60	0.61	-0.01	460,871	222	0.60	0.62	171,501	90,500	27,000	73,500	3,600	1,000	92,080			1,600
2021-02-09	V	MAI	0.64	0.64	0.61	0.61	-0.03	677,959	211	0.61	0.63	224,229	80,500	45,600	42,500	1,000	18,500	111,435			137,951
2021-02-08	V	MAI	0.60	0.65	0.60	0.63	0.04	704,394	212	0.61	0.64	437,413	107,000	17,500	78,500	2,100	2,000	55,471			3,746
2021-02-05	V	MAI	0.58	0.60	0.56	0.59		935,373	232	0.58	0.59	350,296	205,000	141,500	76,000	310	7,500	146,364			1,349
2021-02-04	V	MAI	0.56	0.60	0.55	0.60	0.03	1,087,563	359	0.58	0.60	306,106	318,500	144,100	109,000	375	15,000	191,150			3,222
2021-02-03	V	MAI	0.59	0.60	0.56	0.57	-0.01	975,444	325	0.57	0.59	534,732	148,500	59,100	107,500	129	57,220	65,671			1,434
2021-02-02	V	MAI	0.61	0.62	0.58	0.58	-0.03	996,358	228	0.58	0.59	457,757	270,500	35,400	87,000	400	31,500	108,210			5,114
2021-02-01	V	MAI	0.61	0.63	0.59	0.60		1,122,057	366	0.61	0.62	445,999	354,500	56,550	101,000	2,351	25,000	133,205			3,314
2021-01-29	V	MAI	0.63	0.65	0.59	0.59	-0.03	634,133	296	0.60	0.62	312,163	123,500	41,050	78,500	619	3,000	69,175			3,579
2021-01-28	V	MAI	0.59	0.64	0.59	0.62	0.03	828,534	307	0.61	0.63	368,378	161,000	98,910	85,500	300	2,500	95,523			11,319
2021-01-27	V	MAI	0.59	0.60	0.58	0.58	-0.01	1,731,690	409	0.58	0.59	629,841	482,500	127,700	91,000	550	13,500	335,800			31,299
2021-01-26	V	MAI	0.63	0.63	0.58	0.59	-0.03	1,881,386	457	0.59	0.62	1,009,388	296,500	89,190	103,000	3,400	137,500	103,150			30,108
2021-01-25	V	MAI	0.65	0.65	0.62	0.62	-0.03	940,964	370	0.62	0.64	348,754	151,000	148,000	49,500	30,350	55,500	91,000			65,021
2021-01-22	V	MAI	0.65	0.66	0.65	0.66		511,156	105	0.64	0.66	192,904	198,500	12,800	30,500		50,000	24,845			1,607
2021-01-21	V	MAI	0.66	0.67	0.65	0.66		408,084	120	0.65	0.66	84,545	76,500	97,500	93,000	10,000	5,500	38,710			2,129
2021-01-20	V	MAI	0.67	0.67	0.65	0.67	0.03	496,662	137	0.66	0.67	249,912	65,000	27,250	93,000	6,750	6,000	46,715			1,670
2021-01-19	V	MAI	0.63	0.65	0.62	0.64	0.01	478,212	156	0.63	0.64	139,691	113,500	16,000	164,500	2,500	4,500	34,000			3,521
2021-01-18	V	MAI	0.65	0.65	0.63	0.63	-0.02	470,244	128	0.62	0.64	194,624	92,500	9,500	33,000	330	132,500	5,503			2,087