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
2025-05-23	V	MRZ	0.37	0.385	0.365	0.385	0.015	105,450	24	0.375	0.385	40,000	3,000	43,500	11,500			500			200		6,500
2025-05-22	V	MRZ	0.385	0.39	0.37	0.375	-0.015	109,500	22	0.37	0.39	68,000	14,500	17,500	9,500
2025-05-21	V	MRZ	0.355	0.39	0.35	0.39	0.05	281,991	96	0.37	0.39	175,540	12,710	20,500	18,500		2,000	39,000			1,241		11,000
2025-05-20	V	MRZ	0.345	0.35	0.34	0.34	-0.015	69,427	20	0.34	0.355	56,185	6,000		3,500		3,500				242
2025-05-16	V	MRZ	0.345	0.355	0.345	0.355	0.005	47,226	17	0.345	0.355	20,142	3,784	14,000	3,500			4,000			300		1,500
2025-05-15	V	MRZ	0.355	0.355	0.35	0.35	-0.005	6,000	3	0.35	0.36	6,000
2025-05-14	V	MRZ	0.355	0.355	0.355	0.355	-0.015	40,020	6	0.35	0.365	10,000		15,000	5,000			10,000
2025-05-13	V	MRZ	0.36	0.37	0.36	0.37	0.02	40,419	34	0.355	0.37	25,483	936					14,000
2025-05-12	V	MRZ	0.335	0.36	0.335	0.35	0.015	66,555	23	0.345	0.35	44,515	500	4,500	5,000		1,500	10,000			40		500
2025-05-09	V	MRZ	0.35	0.35	0.34	0.34	0.005	22,350	9	0.34	0.35		2,500	17,000	2,000			400
2025-05-08	V	MRZ	0.34	0.35	0.335	0.335		36,003	9	0.335	0.35	35,500									500
2025-05-07	V	MRZ	0.335	0.335	0.335	0.335	-0.015	10,000	1	0.335	0.355	10,000
2025-05-06	V	MRZ	0.36	0.36	0.35	0.35	-0.01	97,027	20	0.335	0.355	92,000		4,500				500
2025-05-05	V	MRZ	0.36	0.36	0.36	0.36		10,000	1	0.355	0.375	10,000
2025-05-02	V	MRZ	0.36	0.375	0.36	0.36		11,941	7	0.36	0.38	8,500						3,000			1
2025-05-01	V	MRZ	0.355	0.36	0.355	0.36	0.005	12,000	3	0.355	0.36	12,000
2025-04-30	V	MRZ	0.36	0.36	0.355	0.355	-0.005	44,675	10	0.355	0.36	29,000		15,000				500
2025-04-29	V	MRZ	0.365	0.365	0.35	0.36	-0.005	60,600	15	0.35	0.36	45,000	3,000	8,000	1,000			3,500
2025-04-28	V	MRZ	0.365	0.375	0.365	0.375		8,118	7	0.365	0.38	3,059	3,059	500	1,500
2025-04-25	V	MRZ	0.375	0.375	0.36	0.36	-0.015	31,193	17	0.36	0.38	979	2,074	11,000	17,000						15
2025-04-24	V	MRZ	0.38	0.38	0.36	0.365	-0.03	66,460	25	0.36	0.38	45,400	1,000	10,000	1,500			8,000			560
2025-04-23	V	MRZ	0.38	0.395	0.38	0.385	-0.005	96,915	25	0.385	0.395	65,915	5,500	20,500	3,000			1,000			500
2025-04-22	V	MRZ	0.365	0.39	0.365	0.39	0.025	91,170	34	0.335	0.39	59,960	7,000	1,500	7,500			14,500			700
2025-04-21	V	MRZ	0.36	0.39	0.36	0.385	0.03	142,207	27	0.365	0.385	111,980	1,727	23,500	2,500			2,500
2025-04-17	V	MRZ	0.35	0.355	0.35	0.355	0.005	28,294	23	0.355	0.36	16,590	1,500	1,500	2,500			6,200
2025-04-16	V	MRZ	0.355	0.355	0.33	0.35	-0.005	303,207	126	0.345	0.35	210,935	10,000	25,500	12,000			43,000			1,001
2025-04-15	V	MRZ	0.37	0.375	0.355	0.355		38,980	15	0.35	0.39	22,500		12,500				3,500
2025-04-14	V	MRZ	0.37	0.37	0.35	0.355	-0.015	33,571	14	0.355	0.39	22,700	200	3,000	2,500			5,000			300
2025-04-11	V	MRZ	0.34	0.38	0.34	0.38	0.04	36,340	14	0.37	0.39	24,595	1,095	1,000	2,000			7,500			150
2025-04-10	V	MRZ	0.365	0.365	0.34	0.34	-0.01	64,108	19	0.325	0.37	51,804	304	2,500	3,000			6,000			500
2025-04-09	V	MRZ	0.34	0.365	0.34	0.365	0.015	68,011	23	0.35	0.37	40,500	5,000	7,500	4,000			6,000			5,011
2025-04-08	V	MRZ	0.375	0.375	0.345	0.345	-0.015	49,331	17	0.335	0.35	35,950	381	3,000	6,000			3,000			1,000
2025-04-07	V	MRZ	0.355	0.36	0.355	0.36	-0.005	54,000	8	0.35	0.39	21,000		15,000	12,000			3,000			3,000
2025-04-04	V	MRZ	0.365	0.37	0.36	0.365	-0.01	86,721	34	0.355	0.37	39,500	8,000	9,500	15,500			13,500			721
2025-04-03	V	MRZ	0.375	0.375	0.37	0.375	-0.015	78,100	28	0.365	0.39	51,300	7,000	15,000	2,000			2,500			300
2025-04-02	V	MRZ				0.39				0.37	0.38
2025-04-01	V	MRZ	0.39	0.39	0.375	0.375	-0.015	15,612	11	0.375	0.41	387			6,500			7,320			1,400
2025-03-31	V	MRZ	0.40	0.40	0.38	0.38	-0.01	93,930	30	0.375	0.41	60,500	3,000	5,000	15,500			9,500
2025-03-28	V	MRZ	0.39	0.39	0.39	0.39		1,910	5	0.39	0.40	1,310									300
2025-03-27	V	MRZ	0.41	0.41	0.39	0.39		53,515	7	0.39	0.41	50,000		3,500							15
2025-03-26	V	MRZ	0.39	0.41	0.39	0.39	0.005	65,541	16	0.39	0.41	60,500	1,000	500	2,500			500			313
2025-03-25	V	MRZ	0.40	0.405	0.385	0.385	-0.015	62,702	21	0.385	0.42	27,102	2,000	28,500	500			4,500			100
2025-03-24	V	MRZ	0.40	0.40	0.395	0.40		91,012	12	0.39	0.42	84,000	5,000					2,000			12
2025-03-21	V	MRZ	0.41	0.41	0.40	0.40	0.015	130,120	19	0.40	0.42	111,620		1,000	5,500			12,000
2025-03-20	V	MRZ	0.425	0.435	0.385	0.385	-0.04	256,054	60	0.40	0.42	178,500	1,000	36,500	8,000			31,000			518
2025-03-19	V	MRZ	0.445	0.45	0.42	0.425	-0.035	179,535	77	0.42	0.43	63,500	16,000	32,000	27,500			40,500			25
2025-03-18	V	MRZ	0.45	0.46	0.45	0.46		95,525	34	0.44	0.465	22,500		17,500	28,500			27,000
2025-03-17	V	MRZ	0.42	0.46	0.41	0.445	0.02	148,792	38	0.44	0.48	94,492	6,000	35,600	5,000			7,000			400
2025-03-14	V	MRZ	0.45	0.45	0.42	0.42	0.01	99,980	37	0.42	0.435	38,000		34,000	20,000			7,500			270
2025-03-13	V	MRZ	0.40	0.43	0.39	0.43	0.03	20,000	11	0.41	0.435	11,500	2,000				500	6,000
2025-03-12	V	MRZ	0.405	0.405	0.395	0.40		28,592	13	0.40	0.435	26,050	1,000	500				500			542
2025-03-11	V	MRZ	0.40	0.40	0.40	0.40		4,000	4	0.40	0.435	1,000	2,000		1,000
2025-03-10	V	MRZ	0.40	0.40	0.40	0.40		2,500	2	0.40	0.435	2,500
2025-03-07	V	MRZ	0.40	0.40	0.395	0.395		2,520	5	0.395	0.435	1,020	1,000					500
2025-03-06	V	MRZ	0.42	0.42	0.395	0.395		3,094	3	0.395	0.435	3,000		94
2025-03-05	V	MRZ	0.41	0.41	0.39	0.41	-0.01	182,050	47	0.395	0.435	164,650	1,000	6,000	500		500	8,500			100
2025-03-04	V	MRZ	0.41	0.42	0.40	0.42	0.01	78,210	27	0.40	0.435	66,000		4,500	1,000		500	6,000			100
2025-03-03	V	MRZ	0.44	0.44	0.39	0.41	-0.03	247,271	91	0.40	0.435	194,516		4,500	6,000			37,500			400
2025-02-28	V	MRZ	0.45	0.46	0.44	0.46	0.02	89,042	28	0.44	0.46	78,920	500	1,000	3,000		1,500	2,000			2,022
2025-02-27	V	MRZ	0.465	0.465	0.44	0.44	-0.02	72,257	27	0.44	0.46	63,336	3,500		2,500			2,000			831
2025-02-26	V	MRZ	0.47	0.485	0.46	0.47	0.01	11,920	15	0.465	0.49	378	1,500	1,000	1,000			6,740			942
2025-02-25	V	MRZ	0.46	0.46	0.46	0.46	0.01	9,094	7	0.46	0.495	8,094			500			500