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
2024-04-04	T	MVP	1.70	1.70	1.70	1.70		163,870	16	1.70	1.71	55,900			5,900						20
2024-04-03	T	MVP	1.70	1.70	1.70	1.70		126,433	9	1.70	1.71	84,000		15,600	2,800						24,000
2024-04-02	T	MVP	1.70	1.72	1.70	1.70		501,809	45	1.70	1.71	285,635	7,600	5,000	50,000			1,000			103,474
2024-04-01	T	MVP	1.70	1.70	1.70	1.70		48,794	17	1.70	1.71	47,503		300	800	33					17
2024-03-28	T	MVP	1.70	1.70	1.70	1.70		129,441	19	1.70	1.71	125,897		400	3,000
2024-03-27	T	MVP	1.70	1.70	1.69	1.70	0.01	7,274	11	1.69	1.70	7,200						1
2024-03-26	T	MVP	1.69	1.69	1.68	1.69		91,691	23	1.69	1.70	72,110		17,685			900				96		900
2024-03-25	T	MVP						23	2	1.68	1.70
2024-03-22	T	MVP	1.69	1.69	1.69	1.69		1,410	11	1.69	1.70	207					1,000	201			2
2024-03-21	T	MVP	1.69	1.69	1.69	1.69	-0.01	253,353	25	1.68	1.70	205,400		46,800	800			300			50
2024-03-20	T	MVP	1.69	1.70	1.69	1.70	0.01	160,206	13	1.69	1.70	94,802	5,600	50,000	9,700	99					5
2024-03-19	T	MVP	1.69	1.70	1.69	1.70	0.01	201,321	15	1.69	1.70	144,900	600	31,300				1			11
2024-03-18	T	MVP	1.69	1.70	1.69	1.70	0.01	479,822	57	1.69	1.70	28,200	10,000	22,000	78,500	72,200	18,700	50,200			11
2024-03-15	T	MVP	1.695	1.70	1.69	1.69	-0.01	558,319	68	1.69	1.70	27,900		292,700		27,801		801			7
2024-03-14	T	MVP	1.69	1.70	1.69	1.70	0.01	1,490,882	18	1.69	1.70	1,483,800			3,900	73					709
2024-03-13	T	MVP	1.69	1.70	1.69	1.69	-0.01	16,799	8	1.69	1.70	7,800	100	6,600	2,200						3
2024-03-12	T	MVP	1.69	1.70	1.69	1.70	0.01	418,404	48	1.69	1.70	173,300		152,700	20,000		10,300				29,104			600
2024-03-11	T	MVP	1.695	1.695	1.69	1.695		828,123	34	1.69	1.70	322,188		212,100	2,100	213,400	300	1			38,000			1,500
2024-03-08	T	MVP	1.69	1.695	1.69	1.695	-0.005	49,104	11	1.69	1.70	12,483		9,600	2,000						25,021
2024-03-07	T	MVP	1.69	1.70	1.69	1.70		150,250	21	1.69	1.70	13,300		1,000		40	600				123,010
2024-03-06	T	MVP	1.69	1.70	1.69	1.70	0.01	47,831	25	1.69	1.70	18,000	2,400	16,700	3,000			1			1,051
2024-03-05	T	MVP	1.69	1.69	1.69	1.69	-0.01	203,661	26	1.69	1.70	136,600		44,700	8,800						41
2024-03-04	T	MVP	1.69	1.70	1.69	1.70	0.01	68,897	26	1.69	1.70	45,369			900	22,500					78
2024-03-01	T	MVP	1.695	1.695	1.69	1.69		10,502	7	1.69	1.70	2,100	1,500	4,500	1,500						900
2024-02-29	T	MVP	1.69	1.70	1.69	1.69		26,471	13	1.69	1.70	22,073	1,000				300				33
2024-02-28	T	MVP	1.70	1.70	1.69	1.69		29,535	151	1.69	1.70	24,300	1,000	3,200							2
2024-02-27	T	MVP	1.69	1.70	1.69	1.70	0.01	8,723	12	1.69	1.70	3,100	2,000		1,800			600			1,222
2024-02-26	T	MVP	1.69	1.70	1.69	1.69	-0.01	11,661	16	1.69	1.70	6,846		3,800		33					982
2024-02-23	T	MVP	1.69	1.70	1.69	1.70	0.01	48,033	14	1.69	1.70	12,500		6,700	28,600	66		100			65
2024-02-22	T	MVP	1.69	1.69	1.69	1.69		7,100	6	1.69	1.70	900	100		6,100
2024-02-21	T	MVP	1.69	1.695	1.69	1.69	-0.01	12,680	7	1.69	1.70	5,000		7,300		66					14
2024-02-20	T	MVP	1.69	1.70	1.69	1.70	0.01	54,186	19	1.69	1.70	6,214	300	500	46,900						120
2024-02-16	T	MVP	1.68	1.69	1.68	1.69	0.01	41,209	27	1.68	1.69	24,700		4,800	200	61		6,200			1,048
2024-02-15	T	MVP	1.68	1.68	1.68	1.68	-0.01	30,067	13	1.68	1.69	3,001	5,000		1,000			20,900			50
2024-02-14	T	MVP	1.68	1.69	1.68	1.69	0.01	37,010	12	1.68	1.69	4,200	18,000		14,800						10
2024-02-13	T	MVP	1.68	1.68	1.68	1.68	-0.01	15,769	8	1.68	1.69	5,719			10,000
2024-02-12	T	MVP	1.68	1.69	1.68	1.69	0.01	30,582	12	1.68	1.69	26,705		3,600				200			19
2024-02-09	T	MVP	1.68	1.69	1.68	1.69	0.01	108,987	28	1.68	1.69	89,083	3,500	11,000	1,800						1,500
2024-02-08	T	MVP	1.68	1.685	1.68	1.68	-0.01	60,248	13	1.68	1.69	57,800		1,500							900
2024-02-07	T	MVP	1.685	1.69	1.68	1.68	-0.01	26,943	13	1.68	1.69	1,505	12,000	4,000	6,400						938
2024-02-06	T	MVP	1.68	1.69	1.68	1.69	0.01	11,555	8	1.68	1.69	11,505
2024-02-05	T	MVP	1.68	1.68	1.68	1.68		9,520	10	1.68	1.69	3,220		6,200							100
2024-02-02	T	MVP	1.68	1.69	1.68	1.68		38,468	34	1.68	1.69	20,600	5,150	12,600		115					3
2024-02-01	T	MVP	1.68	1.68	1.68	1.68		123,984	27	1.68	1.69	96,826	20,500	6,500							129
2024-01-31	T	MVP	1.68	1.68	1.68	1.68		338,449	22	1.68	1.69	319,609		12,800		5,966					40
2024-01-30	T	MVP	1.68	1.69	1.68	1.68		122,334	24	1.68	1.69	13,120	64,500				10,800				17,800
2024-01-29	T	MVP	1.68	1.68	1.68	1.68		99,248	21	1.68	1.69	50,931	48,200					1			63
2024-01-26	T	MVP	1.69	1.69	1.68	1.68		283,629	28	1.67	1.69	155,601	49,000			128	7,100	71,600
2024-01-25	T	MVP	1.68	1.69	1.68	1.68	-0.005	155,100	53	1.68	1.69	23,762	8,811			219	500	96,600			51
2024-01-24	T	MVP	1.67	1.70	1.67	1.685	0.365	6,147,082	1,587	1.68	1.69	1,579,097	3,181,856	139,700	270,200	254,311	35,200	59,900			517,647			22,900
2024-01-23	T	MVP	1.30	1.32	1.26	1.32	0.01	9,051	30	1.26	1.32	4,900						3,800			351
2024-01-22	T	MVP	1.32	1.32	1.30	1.32		4,565	17	1.30	1.32	3,810	100					500			135