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
2026-04-16	V	MRZ				0.49				0.45	0.51
2026-04-15	V	MRZ	0.485	0.49	0.48	0.49		29,890	22	0.45	0.51	6,710	2,000	4,000	5,500			11,000					500
2026-04-14	V	MRZ	0.45	0.49	0.45	0.48	0.03	49,616	25	0.46	0.51	32,800	500	2,500	3,000			10,500			200
2026-04-13	V	MRZ	0.45	0.47	0.45	0.45	-0.01	32,845	12	0.45	0.47	13,220		10,000	5,000			4,500
2026-04-10	V	MRZ	0.47	0.47	0.46	0.46	-0.005	53,500	14	0.45	0.51	46,500		3,000	1,500			2,500
2026-04-09	V	MRZ	0.475	0.48	0.46	0.465	-0.015	31,528	28	0.46	0.51	24,723	2,000	1,000	500			2,500			305			500
2026-04-08	V	MRZ	0.48	0.48	0.48	0.48	-0.01	10,014	5	0.47	0.51	9,000		1,000
2026-04-07	V	MRZ	0.49	0.49	0.49	0.49	-0.01	6,000	1	0.48	0.51	6,000
2026-04-06	V	MRZ	0.50	0.50	0.50	0.50		1	1	0.48	0.51	1
2026-04-02	V	MRZ	0.47	0.49	0.47	0.49	-0.01	8,548	8	0.48	0.51	16	532	7,000	1,000
2026-04-01	V	MRZ	0.50	0.50	0.495	0.495	0.015	14,796	12	0.47	0.49	1,412	3,324				10,000				50
2026-03-31	V	MRZ	0.44	0.48	0.44	0.48	0.03	84,132	32	0.47	0.51	22,408	1,624	7,500	4,500		4,000	17,000					25,000	2,100
2026-03-30	V	MRZ	0.445	0.47	0.445	0.45	0.02	54,590	11	0.42	0.47	51,090		1,500	500		1,500
2026-03-27	V	MRZ				0.43				0.42	0.45
2026-03-26	V	MRZ	0.455	0.455	0.43	0.43	-0.02	103,275	29	0.42	0.45	57,155	7,810	10,500	6,500			8,500			305		7,000	5,500
2026-03-25	V	MRZ	0.45	0.45	0.45	0.45		10	1	0.45	0.50	10	420
2026-03-24	V	MRZ	0.455	0.47	0.455	0.47	0.02	3,110	6	0.45	0.50	100	10	500				2,500
2026-03-23	V	MRZ	0.45	0.47	0.45	0.465	0.015	38,163	15	0.45	0.50	10,162		10,000	7,500			10,500			1
2026-03-20	V	MRZ	0.455	0.465	0.44	0.45	0.02	84,600	28	0.445	0.50	36,100	3,000	10,000	6,500		2,000	7,500					19,500
2026-03-19	V	MRZ	0.485	0.49	0.38	0.43	-0.07	175,636	49	0.43	0.48	108,705	7,700	29,300	1,500		16,500	6,000			481		5,000
2026-03-18	V	MRZ	0.52	0.54	0.50	0.50	-0.02	87,875	49	0.48	0.51	36,928	10,695	9,500	5,000		2,500	11,000			1,000		8,500	2,500
2026-03-17	V	MRZ	0.53	0.53	0.51	0.51	-0.04	21,390	9	0.51	0.53	10,390	1,000	2,000									6,000	2,000
2026-03-16	V	MRZ	0.55	0.55	0.54	0.54	0.03	8,553	10	0.51	0.53	2,050	3	1,500	4,000			1,000
2026-03-13	V	MRZ	0.53	0.53	0.50	0.52	-0.02	215,058	32	0.51	0.56	185,558	6,500	8,500	3,000			5,500			600		1,000	3,000
2026-03-12	V	MRZ	0.54	0.54	0.54	0.54		43,025	10	0.52	0.55	34,000	116				8,500				409
2026-03-11	V	MRZ	0.56	0.56	0.54	0.54	-0.01	6,388	6	0.51	0.55	6,088	100								200
2026-03-10	V	MRZ	0.54	0.56	0.54	0.55	0.02	16,955	10	0.55	0.56	16,454			500						1
2026-03-09	V	MRZ	0.51	0.54	0.51	0.54	0.03	37,430	25	0.50	0.56	23,460	3,970	1,500	4,000			4,500
2026-03-06	V	MRZ	0.53	0.53	0.51	0.51	-0.01	95,300	26	0.50	0.56	84,000	7,000		500		3,000						500
2026-03-05	V	MRZ	0.52	0.55	0.51	0.52	-0.02	57,888	42	0.52	0.56	35,635	3,999		7,000			11,000			253
2026-03-04	V	MRZ	0.54	0.54	0.52	0.52	-0.02	30,650	15	0.52	0.54	20,500	6,000	1,650				2,500
2026-03-03	V	MRZ	0.54	0.54	0.52	0.54		34,410	20	0.53	0.56	18,505	3,000	9,500	1,500			1,500
2026-03-02	V	MRZ	0.52	0.55	0.51	0.54	-0.01	87,110	38	0.52	0.56	49,271	17,000	18,200	1,500			500			639
2026-02-27	V	MRZ	0.54	0.55	0.52	0.55	0.01	56,292	26	0.55	0.60	24,967	200	21,000	2,000			4,000			125		4,000
2026-02-26	V	MRZ	0.57	0.57	0.54	0.54		39,685	20	0.54	0.60	25,505	3,510		3,500			6,000			1,170
2026-02-25	V	MRZ	0.53	0.55	0.53	0.55	0.01	46,500	18	0.54	0.55	17,500	7,500	4,000				11,000					6,500
2026-02-24	V	MRZ	0.57	0.57	0.54	0.54	-0.01	61,200	28	0.52	0.55	30,000	6,898	7,000	7,500			9,500			302
2026-02-23	V	MRZ	0.57	0.58	0.55	0.58	0.01	45,052	32	0.54	0.59	21,552	2,500	4,000	6,500			6,000					4,000
2026-02-20	V	MRZ	0.57	0.57	0.54	0.57		5,000	7	0.53	0.60	1,000	200	3,000	500			300
2026-02-19	V	MRZ	0.55	0.57	0.55	0.57	0.04	51,655	17	0.52	0.60	41,555	2,000	1,500	3,500			500					2,500
2026-02-18	V	MRZ	0.55	0.58	0.53	0.58	0.04	74,802	25	0.52	0.60	39,502	21,000	1,800				12,500
2026-02-17	V	MRZ	0.52	0.63	0.51	0.54	0.02	243,077	111	0.54	0.60	95,985	40,466	42,116	21,000			13,500			10		28,500
2026-02-13	V	MRZ	0.55	0.55	0.50	0.52	-0.01	75,924	21	0.52	0.56	69,799	598	3,500	1,000			1,000			2
2026-02-12	V	MRZ	0.55	0.57	0.53	0.55	0.01	69,519	41	0.53	0.59	30,135	3,770	4,000	10,000			13,500			530		6,500
2026-02-11	V	MRZ	0.58	0.60	0.54	0.54		249,292	68	0.54	0.60	142,000	5,500	40,500	9,500			16,500			267		35,000
2026-02-10	V	MRZ	0.53	0.54	0.53	0.54	0.01	67,601	26	0.55	0.58	48,000	4,500	7,000	500			6,500			1			1,100
2026-02-09	V	MRZ	0.56	0.56	0.53	0.53	-0.02	91,965	74	0.53	0.54	52,535	11,130	9,500	9,500		500	6,000			800		1,500
2026-02-06	V	MRZ	0.58	0.60	0.55	0.55	-0.04	76,617	43	0.55	0.58	59,318	1,500	1,000				5,500			999		8,000
2026-02-05	V	MRZ	0.62	0.62	0.59	0.59	-0.03	78,196	29	0.58	0.60	35,200	17,600	500	17,000			7,500			25
2026-02-04	V	MRZ	0.63	0.64	0.61	0.62	0.02	95,343	44	0.62	0.63	48,708	5,600		24,000		500	15,000			500		1,000
2026-02-03	V	MRZ	0.62	0.64	0.62	0.64	0.04	10,655	16	0.63	0.65	250	7,900		500		1,000	1,000
2026-02-02	V	MRZ	0.60	0.64	0.60	0.60	-0.01	44,239	30	0.61	0.65	27,770	2,940		6,000			2,000			967		4,500
2026-01-30	V	MRZ	0.67	0.67	0.60	0.62	-0.05	203,412	90	0.62	0.64	144,756	12,760	15,000	7,000			4,000			362		17,000	2,500
2026-01-29	V	MRZ	0.70	0.72	0.64	0.67	-0.02	161,813	70	0.67	0.70	133,447	5,847	2,500	3,500			8,000			159		8,000
2026-01-28	V	MRZ	0.73	0.73	0.68	0.70	-0.01	133,184	69	0.68	0.70	84,000	3,200	17,000	7,000	200		13,000			1,073		6,500
2026-01-27	V	MRZ	0.70	0.72	0.68	0.71	0.03	54,722	42	0.68	0.72	39,304	4,008	1,010	6,000			3,500					500
2026-01-26	V	MRZ	0.86	0.86	0.68	0.70	-0.18	229,586	188	0.62	0.70	143,639	9,360	13,000	18,000	280	1,500	15,500			11,164		15,000
2026-01-23	V	MRZ	0.67	0.88	0.67	0.88	0.21	193,027	147	0.75	0.88	98,464	15,200	10,230	13,500	1,560	2,000	38,500			2,171		10,500
2026-01-22	V	MRZ	0.58	0.68	0.58	0.68	0.10	288,587	173	0.63	0.68	183,713	11,950	26,000	18,500	400	2,000	31,000			1,581		12,000
2026-01-21	V	MRZ	0.57	0.58	0.55	0.58	0.02	35,249	24	0.57	0.58	18,175	2,500	5,000	3,000			6,147			427
2026-01-20	V	MRZ	0.54	0.58	0.54	0.56	0.02	97,072	47	0.56	0.58	58,550	3,500	13,000	4,500			17,500			22
2026-01-19	V	MRZ	0.54	0.54	0.53	0.54	0.02	13,100	16	0.54	0.55	1,700	4,400	1,000				500					5,000