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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-04-14	V	MKO	9.98	10.60	9.86	10.49	0.70	509,519	2,225	10.28	11.10	316,269	30,050	5,800	54,400	7,065	15,300	42,666			11,873		18,700	1,430
2026-04-13	V	MKO	9.31	9.89	9.28	9.79	0.32	243,237	1,230	9.50	9.96	131,812	16,411	2,100	25,700	3,600	12,000	20,405			13,952		15,000
2026-04-10	V	MKO	9.45	9.64	9.40	9.47	0.09	148,006	514	9.45	9.65	83,605	3,428	600	18,600	873	12,300	13,012			6,226		3,900
2026-04-09	V	MKO	9.10	9.52	9.08	9.38	0.33	376,874	1,455	9.20	9.44	247,659	25,011	3,200	23,100	3,311	22,400	17,861			10,418		18,400	1,000
2026-04-08	V	MKO	9.30	9.45	8.89	8.99	0.04	135,639	709	8.90	9.37	60,731	12,425	2,100	15,700	4,154	5,500	11,573			7,583		10,100	700
2026-04-07	V	MKO	8.72	8.98	8.50	8.95	0.12	140,219	747	8.63	9.30	59,361	8,105	1,600	21,600	925	10,138	16,701			6,825		3,200
2026-04-06	V	MKO	8.88	9.13	8.625	8.83	-0.05	60,718	302	8.50	9.07	60,718	11,836	2,580	17,900	2,515	4,100	16,300			12,216		8,000	2,800
2026-04-02	V	MKO	8.49	8.92	8.31	8.80	-0.08	473,791	2,242	8.50	9.30	307,050	26,977	4,100	42,100	4,900	19,400	29,450			6,347		25,100	2,000
2026-04-01	V	MKO	9.10	9.12	8.83	8.88	-0.08	315,919	1,300	8.05	9.00	186,930	45,450	5,100	20,900	806	9,700	14,500			5,692		22,900	928
2026-03-31	V	MKO	8.42	8.96	8.39	8.96	0.57	520,827	2,287	8.60	8.96	258,950	51,267	11,400	36,300	8,344	13,700	38,000			42,743		31,000	500
2026-03-30	V	MKO	8.63	8.63	8.22	8.39	-0.14	126,061	623	8.15	8.52	60,010	3,057	1,000	25,200	4,000	1,300	16,747			5,593		6,500	900
2026-03-27	V	MKO	8.30	8.82	8.24	8.53	0.27	189,734	855	8.49	8.72	75,671	21,470	5,146	28,900	3,100	9,300	22,300			9,777		6,800
2026-03-26	V	MKO	8.53	9.00	8.20	8.26	-0.41	320,679	1,378	8.15	8.57	148,262	38,831	6,100	41,100	5,430	17,000	37,800			12,294		9,200
2026-03-25	V	MKO	8.42	8.99	8.42	8.67	0.44	350,254	1,122	8.60	9.00	192,524	30,498	2,800	29,200	3,306	13,100	34,700			15,493		14,100
2026-03-24	V	MKO	7.88	8.23	7.82	8.23	0.12	181,480	765	8.00	8.30	94,424	14,263	1,100	21,100	1,410	8,100	18,000			6,777		12,400
2026-03-23	V	MKO	7.77	8.27	7.77	8.11	0.30	384,111	1,396	8.04	8.19	193,740	35,716	27,014	32,100	4,100	14,400	39,900			6,825		16,300
2026-03-20	V	MKO	8.50	8.52	7.78	7.81	-0.45	383,205	1,230	7.77	8.30	200,671	37,584	10,800	34,200	4,300	14,525	35,600			13,213		25,500
2026-03-19	V	MKO	8.25	8.33	7.80	8.26	-0.56	816,104	1,811	8.21	8.55	480,827	104,651	9,388	63,100	10,769	48,600	52,182			18,455		18,200
2026-03-18	V	MKO	8.91	9.14	8.61	8.82	-0.43	432,044	1,326	8.55	8.91	262,946	27,021	5,789	37,300	10,309	11,200	28,600			12,991		20,900
2026-03-17	V	MKO	9.40	9.46	9.18	9.25	-0.03	125,403	544	9.21	9.51	44,844	16,604	4,300	15,600	2,428	10,483	15,000			5,644		6,100
2026-03-16	V	MKO	9.21	9.45	9.02	9.28	-0.12	232,164	992	9.20	9.51	81,794	32,900	11,200	30,400	5,725	13,300	18,109			8,494		13,500
2026-03-13	V	MKO	9.75	9.82	9.31	9.40	-0.45	405,760	1,575	9.32	9.51	244,792	24,686	6,375	25,900	3,512	28,100	23,852			6,645		35,200
2026-03-12	V	MKO	10.19	10.19	9.76	9.85	-0.37	190,468	745	9.75	10.00	86,855	14,243	5,470	28,200	2,050	10,000	16,600			7,343		15,900
2026-03-11	V	MKO	10.50	10.50	9.92	10.22	-0.15	77,993	353	9.95	10.89	44,067	5,243	705	7,300	992	3,608	5,700			4,688		2,900
2026-03-10	V	MKO	10.34	10.58	10.22	10.37	0.06	99,331	512	10.25	10.60	32,153	8,949	6,195	12,200	1,411	11,400	12,016			5,328		7,100
2026-03-09	V	MKO	10.02	10.35	9.88	10.31	-0.03	282,131	977	10.00	10.89	146,059	23,886	4,172	18,900	1,250	11,500	20,400			29,454		7,300
2026-03-06	V	MKO	9.97	10.52	9.85	10.34	0.10	309,261	1,015	10.15	10.67	166,732	30,676	2,705	27,100	3,100	17,800	28,400			16,432		7,600
2026-03-05	V	MKO	10.61	10.70	10.08	10.24	-0.72	292,706	1,064	10.11	10.89	150,298	26,954	3,960	28,500	3,057	25,300	26,200			9,995		14,100
2026-03-04	V	MKO	11.04	11.19	10.81	10.82	-0.08	161,921	649	10.66	11.00	77,299	7,515	1,284	15,900	1,756	10,400	14,200			18,961		7,000
2026-03-03	V	MKO	10.91	10.99	10.60	10.85	-0.59	298,076	1,149	10.80	11.39	160,583	15,548	2,269	27,000	7,787	16,100	29,600			17,597		9,200
2026-03-02	V	MKO	11.50	11.59	11.16	11.47	0.01	285,693	1,341	11.00	11.49	114,041	20,541	8,367	32,800	9,596	37,200	27,600			15,214		8,500
2026-02-27	V	MKO	11.45	11.59	11.40	11.45	0.18	282,371	1,069	10.10	12.10	148,363	15,949	3,400	22,500	1,806	20,200	28,400			14,363		17,000
2026-02-26	V	MKO	10.85	11.27	10.76	11.27	0.41	154,099	706	10.10	11.35	77,537	11,812	3,400	15,100	1,508	5,600	12,530			10,366		10,300
2026-02-25	V	MKO	10.68	11.09	10.61	10.86	0.19	436,062	1,616	10.60	11.00	211,017	68,287	5,603	27,700	10,525	32,800	19,400			16,085		25,100
2026-02-24	V	MKO	10.16	10.70	9.98	10.67	0.58	598,052	2,205	10.10	10.75	291,243	64,545	6,845	37,300	4,778	68,600	32,323			34,818		35,000
2026-02-23	V	MKO	10.03	10.21	9.98	10.13	0.15	435,149	1,838	9.66	10.17	186,004	50,410	3,200	24,100	4,159	66,600	27,850			42,165		22,000
2026-02-20	V	MKO	9.92	10.01	9.72	9.98	0.11	349,866	1,591	9.65	10.50	159,836	30,527	2,200	23,800	3,537	33,295	32,200			36,519		18,200
2026-02-19	V	MKO	9.51	9.89	9.51	9.87	0.08	176,182	719	9.50	10.50	81,121	14,950	2,600	9,600	1,700	17,956	10,300			28,109		5,300
2026-02-18	V	MKO	9.70	9.83	9.57	9.79	0.14	244,205	993	9.65	10.05	106,150	33,438	1,250	17,800	743	24,200	19,413			21,766		12,900
2026-02-17	V	MKO	9.99	10.07	9.58	9.65	-0.50	212,472	866	9.50	10.05	106,096	15,546	2,800	15,300	1,359	23,000	18,606			10,865		10,300
2026-02-13	V	MKO	9.70	10.17	9.70	10.16	0.51	225,584	614	9.70	10.37	148,461	7,500	8,600	8,500	2,240	13,958	10,230			13,146		4,800
2026-02-12	V	MKO	10.25	10.35	9.64	9.65	-0.53	338,617	1,593	9.61	10.50	161,962	19,962	5,920	32,400	3,727	22,000	48,400			19,432		6,400
2026-02-11	V	MKO	10.50	10.74	10.05	10.25	0.04	391,184	1,728	9.99	10.32	137,973	18,642	4,230	28,900	1,630	31,800	68,700			50,504		12,500
2026-02-10	V	MKO	10.22	10.27	9.99	10.27	0.07	390,088	1,306	10.05	10.50	134,905	10,982	4,900	17,800	2,461	16,300	49,200			86,240		16,300
2026-02-09	V	MKO	10.00	10.25	9.92	10.20	0.25	572,815	1,405	10.10	10.25	356,120	15,680	3,400	36,100	13,782	21,900	38,400			29,575		13,500
2026-02-06	V	MKO	9.36	10.10	9.36	9.89	0.36	116,262	567	9.61	10.50	44,104	13,130	3,370	14,100	1,440	5,700	12,857			3,268		7,000
2026-02-05	V	MKO	9.80	9.93	9.40	9.53	-0.47	375,659	1,118	9.28	10.50	149,508	58,554	41,880	34,900	12,700	8,700	34,721			16,090		10,300
2026-02-04	V	MKO	10.30	10.30	9.82	10.03	-0.02	194,399	898	9.80	10.12	82,886	12,869	8,800	33,200	1,900	6,000	26,000			10,183		5,800
2026-02-03	V	MKO	10.25	10.25	9.92	10.05	0.37	477,210	1,882	9.97	10.50	159,141	43,405	26,675	110,600	10,600	34,600	41,200			20,054		14,200
2026-02-02	V	MKO	9.40	10.12	9.40	9.73		377,426	1,608	9.50	10.02	157,914	27,492	4,930	33,900	6,149	31,300	41,400			27,169		30,400
2026-01-30	V	MKO	9.49	10.09	9.35	9.73	-0.52	617,279	2,211	9.35	10.10	326,253	42,930	9,335	54,700	28,825	46,462	42,400			24,079		20,200
2026-01-29	V	MKO	10.80	10.91	10.08	10.25	-0.42	929,433	4,396	10.10	10.50	564,847	45,756	34,260	24,000	7,852	18,000	54,334			141,218		7,800
2026-01-28	V	MKO	10.40	10.73	10.34	10.67	0.31	682,467	2,196	10.50	10.75	404,371	39,920	10,800	31,900	3,221	20,900	34,659			75,493		25,100
2026-01-27	V	MKO	10.69	10.69	10.04	10.36	-0.04	746,369	2,535	10.27	10.42	444,448	62,646	14,040	50,000	4,911	75,200	43,100			21,674		20,800
2026-01-26	V	MKO	10.42	10.79	10.17	10.40	0.40	731,588	2,425	10.10	10.57	430,938	39,110	18,177	49,600	7,866	27,946	49,704			62,169		24,900
2026-01-23	V	MKO	10.00	10.11	9.89	10.00	0.04	386,949	1,050	9.80	10.10	240,211	35,387	14,245	25,200	4,590	18,500	16,800			11,752		13,800
2026-01-22	V	MKO	9.70	10.08	9.70	9.96	0.21	406,285	1,384	9.55	10.10	219,873	54,140	17,300	19,400	7,690	22,000	13,200			21,541		22,200
2026-01-21	V	MKO	9.69	9.82	9.59	9.75	0.20	455,971	1,905	9.55	9.89	244,410	30,662	19,780	25,600	10,865	24,500	25,500			25,805		34,400
2026-01-20	V	MKO	9.15	9.59	9.15	9.55	0.51	657,675	2,493	9.30	9.60	375,435	63,471	24,826	29,700	10,381	31,800	27,760			35,657		35,600
2026-01-19	V	MKO	8.95	9.24	8.95	9.04	0.11	128,024	519	9.02	9.25	64,622	9,830	3,100	7,100	1,970	10,500	10,200			7,974		11,500
2026-01-16	V	MKO	9.08	9.08	8.70	8.86	-0.10	140,882	632	8.72	8.95	54,924	5,750	9,200	16,600	3,527	8,500	20,276			6,789		10,800