Mobile | Old Site | Home | Daily | Products | Help | Contact Us | Your Account | System Status Click here for a free 30-day trial subscription to Stockwatch

14:18:14 EDT Sun 19 May 2013

Enter Symbol or Name USA Quote News Depth Canada Chart Closes

Secure server login Forgot password? Trouble logging in?

Login ID: Save Password:

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		A-Alpha		X-Chi-X		H-CX2		P-Pure		O-Omega		M-TriAct		L-LiquidNet		E-TMX Select
2013-05-17	T	MRG.UN	11.45	11.50	11.35	11.48	0.08	85,346	285	11.47	11.48		45,343		25,403		3,600				6,300				1,600				3,100
2013-05-16	T	MRG.UN	11.48	11.49	11.39	11.40	-0.06	171,111	400	11.39	11.41		84,594		40,517		21,500				18,600				600				5,300
2013-05-15	T	MRG.UN	11.43	11.46	11.42	11.46	0.03	109,281	255	11.45	11.46		60,381		35,600		200				13,000								100
2013-05-14	T	MRG.UN	11.40	11.45	11.40	11.43	0.09	149,363	453	11.42	11.43		80,463		44,800		9,200				10,300								4,600
2013-05-13	T	MRG.UN	11.32	11.35	11.32	11.34	0.04	156,560	401	11.34	11.35		76,713		59,247		1,000				16,000				300				3,300
2013-05-10	T	MRG.UN	11.30	11.34	11.30	11.31		56,298	158	11.31	11.33		28,451		23,847		2,100				1,400				100				400
2013-05-09	T	MRG.UN	11.33	11.35	11.30	11.30	-0.01	133,077	304	11.29	11.30		54,495		31,482		1,300				26,400				600				18,800
2013-05-08	T	MRG.UN	11.35	11.35	11.28	11.31	0.01	72,737	225	11.27	11.33		48,018		18,719		2,900				900								2,200
2013-05-07	T	MRG.UN	11.30	11.30	11.25	11.30		74,555	149	11.29	11.30		49,755		19,900		3,800				700				300				100
2013-05-06	T	MRG.UN	11.32	11.32	11.26	11.30		81,742	209	11.29	11.30		48,942		29,500		1,300				500								1,500
2013-05-03	T	MRG.UN	11.12	11.35	11.12	11.30	0.17	208,269	415	11.29	11.35		135,269		48,600		12,900				11,500
2013-05-02	T	MRG.UN	11.14	11.15	11.06	11.13	0.02	81,741	323	11.10	11.16		55,152		14,889		7,700				900				1,200				1,900
2013-05-01	T	MRG.UN	11.16	11.19	11.10	11.11	-0.06	60,877	190	11.10	11.17		38,877		18,100		2,800				900				100				100
2013-04-30	T	MRG.UN	11.23	11.25	11.17	11.17	-0.03	100,674	224	11.16	11.20		66,969		26,005		7,200								200				300
2013-04-29	T	MRG.UN	11.21	11.29	11.19	11.23	0.02	49,152	170	11.19	11.23		27,098		9,954		8,700				1,700				1,700
2013-04-26	T	MRG.UN	11.24	11.24	11.18	11.18	-0.08	45,434	134	11.18	11.22		23,547		16,887		1,500				1,800				100				1,600
2013-04-25	T	MRG.UN	11.24	11.27	11.21	11.26	0.06	84,705	337	11.25	11.26		47,518		27,787		3,000				1,700		500		100				4,100
2013-04-24	T	MRG.UN	11.19	11.23	11.18	11.20	0.01	62,625	194	11.19	11.22		47,825		14,200		300								300
2013-04-23	T	MRG.UN	11.20	11.21	11.17	11.19		71,232	123	11.19	11.20		45,532		25,500		200
2013-04-22	T	MRG.UN	11.24	11.24	11.16	11.19	-0.01	80,060	138	11.17	11.19		64,060		14,700										1,300
2013-04-19	T	MRG.UN	11.22	11.22	11.18	11.20		41,907	91	11.20	11.22		32,007		9,800		100
2013-04-18	T	MRG.UN	11.16	11.22	11.14	11.18	0.07	40,855	146	11.15	11.20		18,255		16,900		3,400				2,100								200
2013-04-17	T	MRG.UN	11.25	11.25	11.13	11.13	-0.12	61,260	138	11.13	11.19		34,260		25,300		800				400								500
2013-04-16	T	MRG.UN	11.25	11.25	11.21	11.25	0.04	95,216	147	11.23	11.26		75,016		16,500		3,100				300		300
2013-04-15	T	MRG.UN	11.29	11.29	11.21	11.21	-0.09	40,626	108	11.21	11.27		25,026		14,900		500						100						100
2013-04-12	T	MRG.UN	11.28	11.30	11.26	11.30	0.03	48,820	103	11.27	11.34		21,060		17,160		1,100				9,000								500
2013-04-11	T	MRG.UN	11.23	11.28	11.22	11.27	0.04	67,242	163	11.27	11.30		37,482		23,060		5,500				900		300
2013-04-10	T	MRG.UN	11.25	11.27	11.23	11.23	0.01	65,164	222	11.22	11.23		37,029		22,635		3,500				400		400						1,200
2013-04-09	T	MRG.UN	11.25	11.28	11.22	11.22	0.02	65,823	227	11.21	11.29		35,663		19,860		2,800				2,200		300		5,000
2013-04-08	T	MRG.UN	11.19	11.28	11.19	11.20	0.05	87,479	381	11.19	11.24		35,319		32,660		10,800				7,900								800
2013-04-05	T	MRG.UN	11.25	11.29	11.15	11.15	-0.10	141,162	440	11.15	11.26		81,402		32,960		11,900				3,900		1,600		7,000				2,400
2013-04-04	T	MRG.UN	11.30	11.30	11.25	11.25	-0.05	102,445	293	11.25	11.30		49,045		28,500		1,800				10,200		2,800		8,800				1,300
2013-04-03	T	MRG.UN	11.31	11.34	11.22	11.30	0.03	149,555	520	11.28	11.30		90,055		52,500		2,800				2,400		600		700				500
2013-04-02	T	MRG.UN	11.30	11.34	11.26	11.26	-0.01	210,622	575	11.26	11.30		109,022		71,600		6,100				5,000		6,300		10,000				2,600
2013-04-01	T	MRG.UN	11.34	11.34	11.27	11.28		175,469	579	11.27	11.29		91,896		61,573		3,600				2,300				15,000				1,100
2013-03-28	T	MRG.UN	11.30	11.30	11.20	11.28	-0.01	326,911	637	11.27	11.29		177,650		132,361		300				5,200				11,000				400
2013-03-27	T	MRG.UN	11.30	11.30	11.23	11.29	0.09	620,031	1,285	11.27	11.29		333,571		268,260		2,900								15,000				300
2013-03-26	T	MRG.UN	11.19	11.28	11.18	11.20	0.045	304,204	704	11.19	11.23		204,684		86,620		900				400				11,400				200
2013-03-25	T	MRG.UN	11.14	11.19	11.08	11.155	0.055	109,173	243	11.14	11.17		80,873		22,800		400								5,100
2013-03-22	T	MRG.UN	11.15	11.15	11.06	11.10	-0.04	110,638	161	11.09	11.14		87,218		22,420		600								200				200
2013-03-21	T	MRG.UN	11.15	11.15	11.12	11.14	0.01	124,098	171	11.12	11.14		98,718		14,480		10,000								900
2013-03-20	T	MRG.UN	11.20	11.29	11.10	11.14	-0.09	800,451	316	11.13	11.15		539,251		44,200		6,700				200,000				10,300
2013-03-19	T	MRG.UN	11.25	11.25	11.06	11.22	0.05	83,360	212	11.15	11.20		55,260		27,900		100												100
2013-03-18	T	MRG.UN	11.20	11.22	11.17	11.17	-0.07	45,131	78	11.17	11.20		32,531		12,000		600
2013-03-15	T	MRG.UN	11.33	11.33	11.16	11.24	-0.06	85,427	124	11.22	11.24		62,427		23,000
2013-03-14	T	MRG.UN	11.18	11.31	11.03	11.30	0.12	48,770	112	11.30	11.34		34,670		13,700						400
2013-03-13	T	MRG.UN	11.35	11.35	11.18	11.18	-0.14	64,128	132	11.17	11.19		43,528		20,600
2013-03-12	T	MRG.UN	11.27	11.35	11.27	11.32	0.06	31,571	66	11.28	11.32		22,171		9,300		100
2013-03-11	T	MRG.UN	11.35	11.35	11.26	11.26	-0.05	33,827	66	11.26	11.30		25,227		8,400		100												100
2013-03-08	T	MRG.UN	11.32	11.35	11.30	11.31		11,930	30	11.31	11.34		8,530		3,400
2013-03-07	T	MRG.UN	11.37	11.39	11.31	11.31	-0.04	43,418	66	11.31	11.33		31,918		10,300										1,200
2013-03-06	T	MRG.UN	11.37	11.39	11.35	11.35	-0.05	27,591	59	11.35	11.40		19,091		8,300														200
2013-03-05	T	MRG.UN	11.37	11.41	11.36	11.40	0.05	11,999	38	11.38	11.40		6,999		5,000
2013-03-04	T	MRG.UN	11.44	11.44	11.35	11.35	-0.10	18,560	53	11.35	11.36		12,660		5,900
2013-03-01	T	MRG.UN	11.40	11.45	11.35	11.45	0.10	61,670	112	11.36	11.45		28,070		33,600
2013-02-28	T	MRG.UN	11.42	11.42	11.35	11.35	-0.02	45,553	89	11.35	11.42		29,853		15,700
2013-02-27	T	MRG.UN	11.40	11.44	11.37	11.37	0.01	34,958	75	11.37	11.42		23,258		11,700
2013-02-26	T	MRG.UN	11.37	11.42	11.35	11.36	-0.21	155,400	237	11.36	11.39		134,100		21,300
2013-02-25	T	MRG.UN	11.60	11.67	11.55	11.57	-0.01	36,178	98	0.00	0.00		27,878		7,900		200												200
2013-02-22	T	MRG.UN	11.68	11.77	11.57	11.58	-0.11	85,990	336	11.58	11.62		56,790		28,000		200				1,000
2013-02-21	T	MRG.UN	11.63	11.71	11.62	11.69	0.09	63,060	107	11.67	11.69		49,060		13,700		300
2013-02-20	T	MRG.UN	11.65	11.65	11.60	11.61	-0.05	41,686	79	11.60	11.67		37,686		3,900		100