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
2023-03-23	T	MVP	1.20	1.20	1.15	1.15	-0.05	17,431	30	1.15	1.18	15,601	700			50		1,000			10
2023-03-22	T	MVP	1.25	1.25	1.19	1.20	-0.02	18,113	24	1.19	1.20	12,965	4,300			66		200			540
2023-03-21	T	MVP	1.22	1.22	1.22	1.22		120	2	1.17	1.22	120
2023-03-20	T	MVP	1.22	1.22	1.20	1.22	0.02	10,887	22	1.17	1.22	6,100	4,200			86					500
2023-03-17	T	MVP	1.20	1.22	1.20	1.20	-0.02	5,000	7	1.20	1.23	1,900	3,000								100
2023-03-16	T	MVP	1.22	1.27	1.22	1.22		14,646	21	1.22	1.27	10,400				38					4,108
2023-03-15	T	MVP	1.30	1.30	1.18	1.22	-0.08	31,865	35	1.22	1.26	29,300	2,400			155					10
2023-03-14	T	MVP	1.33	1.33	1.30	1.30	-0.03	3,600	5	1.30	1.32	2,100	1,500
2023-03-13	T	MVP	1.35	1.35	1.32	1.33	-0.02	3,531	10	1.31	1.33	3,401				40
2023-03-10	T	MVP	1.41	1.41	1.35	1.35		12,419	25	1.34	1.35	11,300	700			99					220
2023-03-09	T	MVP	1.32	1.36	1.29	1.35	0.01	14,028	33	1.35	1.41	11,308	700					900			1,120
2023-03-08	T	MVP	1.33	1.35	1.33	1.35	0.03	8,875	15	1.32	1.35	8,400	200					200			9
2023-03-07	T	MVP	1.32	1.32	1.32	1.32	0.02	8,001	4	1.32	1.33	6,000	2,000								1
2023-03-06	T	MVP	1.30	1.32	1.30	1.32	0.04	4,004	9	1.31	1.32	3,800	200								2
2023-03-03	T	MVP	1.29	1.29	1.28	1.28	0.01	5,158	12	1.29	1.30	3,100	2,000			52					6
2023-03-02	T	MVP	1.27	1.29	1.27	1.27		9,950	10	1.26	1.27	8,800	1,100								50
2023-03-01	T	MVP	1.27	1.27	1.27	1.27		4,871	8	1.26	1.27	2,506	2,300			50
2023-02-28	T	MVP	1.27	1.27	1.27	1.27	0.01	5,733	5	1.27	1.28	5,700						33
2023-02-27	T	MVP	1.27	1.27	1.26	1.26		2,941	8	1.26	1.28	2,700									170
2023-02-24	T	MVP	1.26	1.26	1.26	1.26	-0.01	4,000	6	1.25	1.26	2,000	2,000
2023-02-23	T	MVP	1.28	1.28	1.27	1.27	-0.01	1,562	10	1.26	1.27	1,371				66					70
2023-02-22	T	MVP	1.28	1.28	1.28	1.28	0.01	1,860	6	1.27	1.28	1,800				60
2023-02-21	T	MVP	1.30	1.30	1.20	1.27	-0.07	31,239	51	1.27	1.29	27,352	3,200								611
2023-02-17	T	MVP	1.36	1.36	1.34	1.34		2,973	8	1.34	1.36	2,700	100			80					93
2023-02-16	T	MVP	1.34	1.34	1.34	1.34	0.04	1,700	4	1.33	1.34	1,000	100	600
2023-02-15	T	MVP	1.35	1.35	1.30	1.30	-0.07	14,269	22	1.30	1.34	14,150				30					38
2023-02-14	T	MVP	1.40	1.40	1.37	1.37	-0.03	4,570	8	1.35	1.38	4,500				70
2023-02-13	T	MVP	1.40	1.40	1.40	1.40	0.02	373	2	1.39	1.40	300
2023-02-10	T	MVP	1.40	1.40	1.38	1.38	-0.04	3,980	5	1.38	1.40	2,400	1,500
2023-02-09	T	MVP	1.44	1.45	1.42	1.42	-0.02	4,579	10	1.40	1.42	4,400	100			4					75
2023-02-08	T	MVP						144	5	1.44	1.45	1				10
2023-02-07	T	MVP	1.41	1.45	1.41	1.44	0.02	5,600	9	1.44	1.45	5,500									100
2023-02-06	T	MVP	1.43	1.43	1.42	1.42	0.01	5,169	15	1.41	1.43	3,911	11				400	800			22
2023-02-03	T	MVP	1.46	1.46	1.41	1.41	-0.04	17,855	22	1.41	1.45	14,350	3,000					500			5
2023-02-02	T	MVP	1.43	1.46	1.43	1.45	0.01	62,455	26	1.45	1.50	59,861	2,500								94
2023-02-01	T	MVP	1.45	1.45	1.44	1.44	-0.02	5,152	12	1.44	1.45	5,101				34
2023-01-31	T	MVP	1.47	1.47	1.46	1.46	-0.02	7,605	25	1.45	1.46	6,891	600			50					16
2023-01-30	T	MVP	1.41	1.48	1.41	1.48	0.06	6,209	18	1.48	1.50	4,402				20					1,785
2023-01-27	T	MVP	1.48	1.48	1.40	1.42	0.01	24,319	47	1.42	1.48	18,300	4,200		100	45					1,519
2023-01-26	T	MVP	1.35	1.41	1.34	1.41	0.06	45,120	51	1.37	1.43	37,400	6,200								1,220
2023-01-25	T	MVP	1.31	1.35	1.31	1.35	0.03	7,849	15	1.33	1.35	5,300	2,500								42
2023-01-24	T	MVP	1.31	1.32	1.30	1.32	0.02	5,494	11	1.32	1.33	5,307	102
2023-01-23	T	MVP	1.32	1.32	1.30	1.30	-0.02	10,824	19	1.30	1.32	10,648	100								8
2023-01-20	T	MVP	1.36	1.36	1.32	1.32	-0.05	7,780	10	1.32	1.36	7,300	200		100						100
2023-01-19	T	MVP	1.43	1.43	1.37	1.37	-0.03	10,347	22	1.36	1.37	9,910	300			3					74
2023-01-18	T	MVP	1.44	1.48	1.38	1.43	0.03	29,636	53	1.40	1.43	20,581	6,300								2,587
2023-01-17	T	MVP	1.19	1.50	1.19	1.40	0.21	89,878	241	1.40	1.44	71,039	10,656		1,100	64	200	100			5,264
2023-01-16	T	MVP	1.19	1.19	1.19	1.19	0.01	1,126	6	1.18	1.19	1,101									15
2023-01-13	T	MVP	1.18	1.19	1.17	1.18		7,255	18	1.18	1.19	6,210	800			45					200
2023-01-12	T	MVP	1.16	1.18	1.16	1.18	0.07	10,733	18	1.17	1.18	7,990	2,500			10					173
2023-01-11	T	MVP	1.19	1.19	1.10	1.11	-0.07	49,561	43	1.11	1.19	41,911	4,100		400			3,100			50
2023-01-10	T	MVP	1.19	1.19	1.18	1.19		4,602	5	1.18	1.19	2,702	1,900
2023-01-09	T	MVP	1.17	1.19	1.17	1.19	0.03	15,615	13	1.18	1.19	15,540									50
2023-01-06	T	MVP						108	3	1.16	1.17	8				40
2023-01-05	T	MVP						122	6	1.15	1.16	45				75
2023-01-04	T	MVP	1.15	1.16	1.15	1.16	0.02	5,650	8	1.15	1.16	5,500				138					8
2023-01-03	T	MVP	1.15	1.15	1.14	1.14	0.03	3,052	7	1.14	1.16	2,000				2					1,050
2022-12-30	T	MVP	1.15	1.17	1.10	1.11	-0.02	55,781	94	1.11	1.15	42,413	8,400		100	40		4,600			191
2022-12-29	T	MVP	1.22	1.23	1.12	1.13	-0.07	21,482	32	1.13	1.15	21,415				49					18
2022-12-28	T	MVP	1.25	1.26	1.20	1.20	-0.05	8,963	19	1.19	1.20	7,603	1,225								135