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	T-TSX	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
2024-04-19	T	MGA	0.365	0.375	0.36	0.3625	0.0025	995,865	223	0.36	0.365	457,774	193,500	75,000	103,000	3,200	27,000	42,500			50,824		4,500	10,000
2024-04-18	T	MGA	0.365	0.38	0.36	0.36	-0.01	715,291	212	0.36	0.365	254,932	66,000	75,500	195,000	5,270	18,500	86,000			1,749			4,450
2024-04-17	T	MGA	0.375	0.385	0.37	0.37	-0.01	1,449,493	393	0.37	0.38	706,492	115,000	135,500	233,500	7,400	45,500	104,187			23,329		8,000	15,000
2024-04-16	T	MGA	0.37	0.385	0.36	0.38	-0.005	1,578,192	598	0.37	0.385	687,070	143,600	268,500	234,000	2,360	58,000	24,500			50,647			34,400
2024-04-15	T	MGA	0.38	0.39	0.375	0.385	0.005	2,723,074	591	0.375	0.385	1,355,229	299,105	257,600	189,500	11,127	72,000	95,500			114,425		9,000	11,133
2024-04-12	T	MGA	0.39	0.41	0.37	0.38	-0.02	4,075,043	1,003	0.375	0.38	2,069,020	360,877	532,006	507,000	51,577	200,500	171,500			63,489		3,500	41,885
2024-04-11	T	MGA	0.365	0.40	0.365	0.40	-0.005	7,002,324	1,484	0.39	0.40	3,881,905	429,024	698,000	738,500	29,506	266,000	359,500			171,137		5,000	135,500
2024-04-10	T	MGA	0.395	0.415	0.38	0.405	0.015	1,095,264	410	0.395	0.415	523,883	41,808	219,515	169,500	8,622	31,500	72,000			19,391		4,000	300
2024-04-09	T	MGA	0.425	0.425	0.385	0.39	-0.01	848,513	249	0.39	0.40	264,220	72,724	209,797	98,000	7,764	82,000	63,000			26,015			6,000
2024-04-08	T	MGA	0.43	0.43	0.39	0.40	-0.025	1,912,391	554	0.395	0.405	712,853	158,300	424,930	267,500	2,400	142,500	132,500			40,535		5,500	13,100
2024-04-05	T	MGA	0.42	0.43	0.41	0.425	0.01	1,099,506	483	0.41	0.43	563,227	110,500	111,000	115,500	7,268	73,500	110,000			2,268			2,250
2024-04-04	T	MGA	0.44	0.44	0.405	0.415	-0.025	971,283	412	0.405	0.415	447,173	78,975	116,500	119,500	10,435	45,500	59,000			73,509			18,900
2024-04-03	T	MGA	0.41	0.45	0.41	0.44	0.035	2,315,019	828	0.43	0.44	1,020,657	239,500	247,500	323,000	21,956	96,500	150,706			103,419		8,000	61,500
2024-04-02	T	MGA	0.425	0.425	0.40	0.405		1,655,881	539	0.40	0.415	827,341	92,500	353,033	161,000	7,085	36,500	136,120			19,014			6,000
2024-04-01	T	MGA	0.36	0.415	0.36	0.405	0.06	4,050,799	1,006	0.40	0.415	1,559,987	386,000	576,018	570,000	78,224	93,000	569,000			160,420		7,500	16,500
2024-03-28	T	MGA	0.375	0.39	0.345	0.345	-0.03	4,522,950	803	0.34	0.345	3,733,197	137,161	268,000	190,500	8,807	58,500	98,300			12,655		1,500	1,986
2024-03-27	T	MGA	0.365	0.38	0.36	0.375	0.01	978,222	326	0.375	0.38	463,129	105,000	84,500	89,000	5,000	22,000	37,500			105,969		7,000	1,000
2024-03-26	T	MGA	0.375	0.38	0.36	0.365	-0.005	1,166,101	382	0.36	0.38	606,881	119,220	98,500	194,500	4,523	69,500	40,000			6,267			10,050
2024-03-25	T	MGA	0.375	0.385	0.37	0.37	0.005	735,158	290	0.37	0.38	348,022	43,500	117,500	45,500	24,659	54,000	23,500			62,950			1,250
2024-03-22	T	MGA	0.38	0.385	0.365	0.375	0.005	646,319	236	0.365	0.38	346,339	16,150	95,500	155,500	3,550	10,000	4,500			3,465
2024-03-21	T	MGA	0.39	0.39	0.37	0.37	-0.005	1,132,150	444	0.37	0.38	443,757	96,500	254,500	165,000	17,685	34,500	86,500			4,150		1,500	2,000
2024-03-20	T	MGA	0.365	0.385	0.36	0.375	0.01	749,270	329	0.37	0.375	241,427	96,500	146,500	133,000	2,740	36,500	37,500			3,780		500	6,000
2024-03-19	T	MGA	0.37	0.37	0.355	0.365	-0.01	826,285	380	0.355	0.365	422,860	28,000	135,000	106,500	16,554	28,000	40,500			38,605			1,500
2024-03-18	T	MGA	0.385	0.395	0.37	0.375	-0.01	940,447	421	0.37	0.385	395,914	93,500	174,500	153,500	15,377	18,000	53,500			31,163
2024-03-15	T	MGA	0.36	0.385	0.36	0.385	0.03	1,026,508	363	0.38	0.39	550,090	91,500	196,500	99,500	3,664	14,000	52,000			3,023
2024-03-14	T	MGA	0.36	0.365	0.35	0.355	-0.01	2,006,927	645	0.355	0.36	781,128	107,500	305,100	488,500	13,800	25,500	215,000			11,249		6,500	9,750
2024-03-13	T	MGA	0.39	0.395	0.36	0.36	-0.03	1,488,204	492	0.36	0.375	614,115	134,500	245,800	293,500	27,912	24,000	85,000			9,753		500	42,409
2024-03-12	T	MGA	0.38	0.40	0.38	0.39		814,177	371	0.38	0.39	367,171	81,500	93,000	165,000	10,140	20,000	71,203			4,571		1,000
2024-03-11	T	MGA	0.39	0.39	0.38	0.39	-0.01	974,387	537	0.38	0.395	493,989	125,500	91,000	99,000	11,352	59,000	31,000			34,754		6,000	4,500
2024-03-08	T	MGA	0.42	0.425	0.39	0.40	-0.015	854,383	386	0.39	0.40	470,952	100,500	54,625	104,500	4,110	57,500	28,000			14,477			7,100
2024-03-07	T	MGA	0.39	0.415	0.385	0.415	0.025	1,404,490	527	0.405	0.415	661,947	203,502	139,100	231,000	13,220	79,000	57,000			2,006			13,639
2024-03-06	T	MGA	0.385	0.40	0.385	0.39	0.005	772,185	457	0.385	0.40	380,221	42,500	239,000	53,000	3,051	9,500	12,000			28,708			2,600
2024-03-05	T	MGA	0.39	0.39	0.375	0.385	0.005	898,547	342	0.375	0.385	436,314	135,500	41,000	50,500	16,890	124,000	38,000			19,174			19,500
2024-03-04	T	MGA	0.40	0.41	0.38	0.38	-0.015	1,172,700	569	0.38	0.39	540,727	168,000	125,000	84,500	10,600	20,500	36,000			131,331			1,680
2024-03-01	T	MGA	0.395	0.41	0.385	0.395	0.015	1,631,199	690	0.395	0.41	689,427	199,000	338,000	143,000	5,788	136,500	63,000			11,951			9,780
2024-02-29	T	MGA	0.40	0.40	0.38	0.38	-0.015	1,518,995	508	0.38	0.39	575,083	132,500	349,921	140,000	27,005	128,500	97,000			42,262			23,642
2024-02-28	T	MGA	0.41	0.415	0.39	0.395	-0.005	1,008,478	465	0.39	0.395	331,130	137,500	226,500	151,000	11,800	51,000	46,500			40,208		500	6,805
2024-02-27	T	MGA	0.39	0.42	0.38	0.40	0.02	1,840,071	782	0.40	0.415	764,492	211,500	268,750	304,500	24,302	93,500	80,000			24,724			8,963
2024-02-26	T	MGA	0.38	0.395	0.37	0.38		1,637,635	564	0.375	0.385	814,637	115,000	200,700	349,000	14,480	18,000	76,500			26,738			6,500
2024-02-23	T	MGA	0.395	0.40	0.38	0.38	-0.02	1,850,258	774	0.38	0.39	684,753	214,000	250,800	322,500	6,856	173,500	47,000			114,570		500	5,350
2024-02-22	T	MGA	0.425	0.43	0.40	0.40	-0.025	599,370	289	0.40	0.415	207,635	34,500	163,779	84,500	5,975	60,500	15,000			5,913			13,000
2024-02-21	T	MGA	0.39	0.425	0.39	0.425	0.025	2,386,173	670	0.41	0.43	1,004,190	89,500	430,500	79,000	13,153	63,500	32,470			248,784		1,500	3,400
2024-02-20	T	MGA	0.43	0.435	0.395	0.40	-0.035	2,838,221	946	0.395	0.40	1,275,175	285,500	579,576	188,500	17,584	168,500	88,500			121,810		15,000	20,000
2024-02-16	T	MGA	0.44	0.45	0.435	0.435	-0.01	959,920	282	0.435	0.445	394,201	194,500	117,000	157,500	16,795	7,000	31,500			26,279			3,500
2024-02-15	T	MGA	0.45	0.455	0.44	0.445	-0.005	1,272,664	460	0.44	0.45	599,887	216,500	135,500	69,500	1,252	18,000	3,000			186,953			500
2024-02-14	T	MGA	0.45	0.475	0.445	0.45	-0.005	1,233,623	530	0.44	0.45	541,610	51,500	251,000	238,000		25,500	56,000			48,397		3,000
2024-02-13	T	MGA	0.475	0.475	0.44	0.455	-0.005	2,183,086	723	0.445	0.455	1,223,564	227,001	333,008	163,500	10,622	37,500	99,000			74,094		2,500	350
2024-02-12	T	MGA	0.455	0.485	0.455	0.46		1,223,263	590	0.455	0.48	535,241	63,001	226,220	129,500	10,302	120,000	97,000			20,951			5,217
2024-02-09	T	MGA	0.475	0.49	0.46	0.46	-0.03	1,868,129	750	0.46	0.47	1,076,204	94,500	102,530	201,000	16,900	157,000	102,500			71,671		2,000	22,865
2024-02-08	T	MGA	0.495	0.495	0.47	0.49	-0.01	1,245,457	545	0.475	0.49	649,256	95,000	165,800	132,500	7,750	119,000	31,500			23,861		1,500	16,500
2024-02-07	T	MGA	0.485	0.50	0.48	0.50	0.03	951,471	597	0.49	0.50	358,234	62,502	239,198	60,000	3,900	106,500	23,500			57,400		500	7,555
2024-02-06	T	MGA	0.495	0.50	0.47	0.47	-0.02	1,069,462	369	0.47	0.49	499,061	133,000	224,727	60,500	3,106	82,000	49,000			6,745		1,000	6,100
2024-02-05	T	MGA	0.52	0.52	0.485	0.49	-0.03	1,780,814	473	0.485	0.50	1,083,789	186,000	147,700	141,500	764	120,000	36,500			5,322		1,500	8,700
2024-02-02	T	MGA	0.52	0.53	0.51	0.52		2,011,995	873	0.51	0.52	1,619,482	53,004	134,000	77,000	3,311	38,500	12,000			33,685		7,000	5,089
2024-02-01	T	MGA	0.50	0.52	0.495	0.52	0.05	2,532,374	1,150	0.51	0.52	1,008,146	278,000	224,000	294,000	11,672	84,000	270,500			140,579		4,500	120,926
2024-01-31	T	MGA	0.51	0.51	0.47	0.47	-0.04	3,751,888	1,633	0.465	0.50	2,287,870	261,500	637,500	133,500	16,420	152,500	72,213			111,201		13,500	5,000
2024-01-30	T	MGA	0.50	0.51	0.495	0.51	0.01	2,075,813	1,128	0.50	0.51	806,343	314,000	178,500	219,000	32,150	23,500	120,000			153,940		1,500	38,863
2024-01-29	T	MGA	0.485	0.50	0.47	0.50	0.02	1,797,137	773	0.495	0.50	856,338	206,000	436,667	135,500	1,300	34,500	97,000			17,715		1,500	85
2024-01-26	T	MGA	0.485	0.485	0.47	0.48	-0.005	1,624,797	652	0.47	0.48	767,005	166,000	287,030	225,500	16,751	16,500	63,500			69,950		1,500	10,000
2024-01-25	T	MGA	0.50	0.50	0.48	0.485	-0.01	977,557	494	0.48	0.485	400,387	164,000	94,000	132,000	16,361	62,500	30,500			41,530		7,000	16,500
2024-01-24	T	MGA	0.51	0.52	0.495	0.495	-0.015	1,318,932	699	0.495	0.51	553,745	256,505	107,516	139,500	29,305	55,500	59,964			33,856			4,510
2024-01-23	T	MGA	0.495	0.52	0.495	0.51		1,178,028	584	0.50	0.52	455,707	120,000	157,000	239,000	24,678	29,500	47,500			50,484		1,000	47,100
2024-01-22	T	MGA	0.51	0.51	0.50	0.51	-0.01	1,535,875	516	0.49	0.51	545,126	251,006	140,324	169,000	8,246	26,000	23,000			217,508		1,000	62,145