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
2024-04-29	T	DML	2.83	2.91	2.77	2.91	0.14	4,315,203	6,065	2.88	2.92	2,115,749	410,612	101,023	477,900	49,380	772,722	190,105			68,804		30,800	5,466
2024-04-26	T	DML	2.69	2.78	2.67	2.77	0.06	2,525,928	3,405	2.72	2.78	1,384,451	313,587	49,000	181,200	38,548	406,600	60,111			28,254		48,900	1,400
2024-04-25	T	DML	2.67	2.73	2.66	2.71	0.01	2,471,525	3,665	2.68	2.72	964,149	400,400	49,290	186,900	20,104	646,200	52,403			45,900		34,400	4,500
2024-04-24	T	DML	2.74	2.77	2.695	2.70	-0.02	2,487,664	4,055	2.69	2.71	983,464	477,900	40,800	242,500	66,711	518,592	37,502			41,888		58,900	608
2024-04-23	T	DML	2.73	2.785	2.70	2.72	-0.03	2,815,166	4,649	2.72	2.74	1,049,761	501,474	117,929	306,300	94,812	507,900	75,505			63,115		62,200	2,510
2024-04-22	T	DML	2.75	2.78	2.69	2.75	-0.01	2,567,733	3,567	2.72	2.76	1,240,566	260,276	45,022	261,800	52,265	489,800	131,167			31,634		39,700	300
2024-04-19	T	DML	2.75	2.81	2.73	2.76	-0.01	2,283,915	2,819	2.74	2.77	917,560	255,100	80,942	185,500	42,264	594,500	101,076			27,692		73,900	82
2024-04-18	T	DML	2.79	2.86	2.77	2.77	-0.03	3,200,182	4,180	2.77	2.82	1,196,676	370,760	102,654	235,100	29,425	656,300	180,136			196,274		88,000
2024-04-17	T	DML	2.82	2.89	2.76	2.80	-0.01	5,121,531	7,099	2.78	2.80	1,837,424	492,715	95,200	387,700	76,565	1,055,100	244,102			400,136		80,900	1,520
2024-04-16	T	DML	2.83	2.87	2.72	2.81	-0.06	5,186,211	7,913	2.80	2.84	2,123,768	752,815	132,300	842,900	109,002	841,458	99,741			149,119		59,600	2,700
2024-04-15	T	DML	2.94	2.965	2.83	2.87	-0.05	3,489,991	4,874	2.85	2.89	1,669,079	434,865	100,120	452,800	57,645	556,100	106,510			48,372		38,300	6,230
2024-04-12	T	DML	3.01	3.085	2.88	2.92	-0.08	4,728,363	6,086	2.90	2.93	2,195,633	671,595	132,765	517,300	129,933	694,800	134,042			121,630		28,800	2,681
2024-04-11	T	DML	2.89	3.02	2.86	3.00	0.12	5,324,006	6,096	3.00	3.01	2,290,970	638,513	109,056	596,500	129,905	862,600	182,602			322,682		104,500	5,428
2024-04-10	T	DML	2.75	2.90	2.74	2.88	0.09	3,518,889	4,233	2.82	2.90	1,792,307	348,503	79,000	400,100	33,851	478,500	124,162			207,276		34,500	9,500
2024-04-09	T	DML	2.85	2.87	2.77	2.79	-0.05	3,228,254	4,880	2.78	2.80	1,367,038	534,400	58,027	390,100	72,846	585,600	41,306			64,100		46,800	2,707
2024-04-08	T	DML	2.91	2.92	2.78	2.84	-0.06	2,867,397	4,844	2.83	2.85	1,433,696	494,840	75,823	309,900	77,284	348,000	38,808			54,139		15,700	350
2024-04-05	T	DML	2.89	3.01	2.87	2.90	0.01	4,655,841	5,375	2.90	2.93	1,697,581	482,059	106,929	413,600	126,944	1,268,600	125,086			304,094		58,100	590
2024-04-04	T	DML	2.99	3.01	2.89	2.89	-0.11	4,984,934	6,578	2.89	2.90	2,104,109	571,678	149,589	517,600	102,515	1,281,300	95,814			24,846		92,000	5,035
2024-04-03	T	DML	2.87	3.00	2.87	3.00	0.14	4,594,678	7,494	2.98	3.00	2,231,841	443,482	117,979	496,400	60,598	851,894	164,217			116,664		79,700	3,434
2024-04-02	T	DML	2.80	2.88	2.75	2.86	0.03	3,891,001	5,886	2.86	2.89	1,969,158	412,210	115,812	436,800	74,835	598,700	80,302			51,464		114,900	900
2024-04-01	T	DML	2.69	2.83	2.68	2.83	0.18	4,496,564	6,164	2.80	2.83	2,143,444	563,897	120,872	353,900	63,109	849,400	97,676			146,478		54,500	1,502
2024-03-28	T	DML	2.66	2.705	2.63	2.65	0.01	2,358,018	3,453	2.65	2.69	1,037,549	402,414	44,300	223,200	88,981	324,100	98,802			42,506		57,000	11,221
2024-03-27	T	DML	2.64	2.66	2.60	2.64	0.02	1,371,910	2,222	2.63	2.66	573,096	170,389	57,874	144,400	26,545	269,100	33,800			40,644		38,700
2024-03-26	T	DML	2.62	2.68	2.585	2.62	-0.01	2,115,099	3,803	2.62	2.64	863,283	224,038	52,404	173,900	31,575	491,500	54,300			152,504		29,900	1,300
2024-03-25	T	DML	2.65	2.73	2.63	2.63	-0.02	3,887,095	4,763	2.62	2.66	1,599,112	506,760	79,700	379,600	68,393	926,718	140,307			88,343		51,200	22,192
2024-03-22	T	DML	2.63	2.68	2.605	2.65	0.02	2,224,737	3,396	2.63	2.66	940,424	361,825	75,000	181,000	23,980	400,600	53,186			83,974		51,500	5,700
2024-03-21	T	DML	2.59	2.65	2.575	2.63	0.05	2,130,976	2,766	2.62	2.63	1,027,187	181,970	73,797	280,100	89,123	318,700	77,702			31,920		48,700	10
2024-03-20	T	DML	2.51	2.605	2.47	2.58	0.07	3,139,065	3,781	2.57	2.60	1,457,798	385,027	142,000	259,000	134,005	460,000	130,236			72,841		35,700
2024-03-19	T	DML	2.52	2.545	2.47	2.51	-0.05	3,304,476	5,066	2.49	2.51	1,397,788	342,101	84,845	539,200	77,483	559,600	138,597			67,020		88,900	1,200
2024-03-18	T	DML	2.54	2.57	2.49	2.56	0.04	2,516,266	4,198	2.54	2.56	1,260,413	326,443	72,853	162,600	61,860	438,400	34,701			64,487		49,800	540
2024-03-15	T	DML	2.44	2.55	2.42	2.52	0.09	4,262,394	4,352	2.51	2.54	1,963,025	418,800	69,704	389,700	93,092	1,078,518	78,308			19,898		92,800	3,000
2024-03-14	T	DML	2.40	2.455	2.33	2.43	0.03	3,976,809	4,947	2.41	2.43	1,796,111	501,424	97,500	490,700	59,618	545,000	147,819			43,419		191,900	15,568
2024-03-13	T	DML	2.46	2.53	2.38	2.40	-0.07	6,252,132	6,416	2.39	2.43	2,495,107	979,653	172,106	666,800	128,406	1,285,400	130,215			165,370		146,000	2,000
2024-03-12	T	DML	2.45	2.51	2.425	2.47	0.02	2,883,658	4,343	2.45	2.48	1,191,831	391,408	294,760	252,300	29,282	463,200	102,082			39,286		95,400	7,000
2024-03-11	T	DML	2.46	2.50	2.42	2.45	-0.03	4,432,578	4,502	2.43	2.46	1,704,180	496,125	332,300	335,300	135,009	1,028,300	140,650			44,889		129,000	10,280
2024-03-08	T	DML	2.64	2.64	2.44	2.48	-0.15	5,945,500	7,381	2.48	2.49	3,116,552	810,894	135,980	507,700	97,122	891,350	91,900			82,032		135,200	6,630
2024-03-07	T	DML	2.48	2.63	2.47	2.63	0.15	4,681,780	5,368	2.61	2.64	2,146,603	648,571	100,000	448,400	109,809	836,900	111,257			53,918		187,700	9,908
2024-03-06	T	DML	2.47	2.54	2.47	2.48	0.02	2,565,709	3,250	2.47	2.49	1,085,550	283,743	113,864	195,900	71,990	361,000	103,979			191,712		75,900	5,905
2024-03-05	T	DML	2.53	2.55	2.45	2.46	-0.04	2,539,278	3,702	2.45	2.48	1,113,546	273,077	50,600	270,300	54,112	479,100	100,500			103,811		36,200	552
2024-03-04	T	DML	2.63	2.65	2.50	2.50	-0.11	4,799,177	8,325	2.50	2.53	2,129,659	472,102	88,364	927,200	51,730	814,372	43,709			98,477		88,400	12,660
2024-03-01	T	DML	2.45	2.645	2.44	2.61	0.17	5,079,876	6,662	2.59	2.63	1,907,028	724,835	141,750	454,800	185,569	1,310,072	143,624			38,835		82,600	4,200
2024-02-29	T	DML	2.35	2.48	2.35	2.44		5,417,667	4,455	2.43	2.45	2,783,700	596,720	127,501	351,300	193,992	1,021,700	139,302			41,106		54,400	37,700
2024-02-28	T	DML	2.54	2.55	2.43	2.44	-0.09	3,220,966	5,908	2.43	2.44	1,170,473	475,640	159,825	343,900	113,349	564,023	100,049			146,507		85,200	12,000
2024-02-27	T	DML	2.39	2.57	2.39	2.53	0.12	4,828,193	6,704	2.52	2.55	2,063,713	574,982	161,942	468,200	161,951	890,500	178,600			112,916		167,800	2,500
2024-02-26	T	DML	2.36	2.47	2.355	2.41	0.05	3,176,528	4,550	2.39	2.42	1,447,180	337,010	73,054	271,300	36,131	499,001	79,924			121,771		54,800	24,400
2024-02-23	T	DML	2.41	2.44	2.36	2.36	-0.07	4,243,027	4,767	2.35	2.37	1,596,874	503,677	170,500	421,000	141,355	706,600	187,508			238,819		132,900	5,000
2024-02-22	T	DML	2.50	2.53	2.41	2.43	-0.06	2,837,697	4,718	2.42	2.44	1,289,637	297,231	35,970	252,600	114,910	460,900	80,310			190,591		75,200	1,300
2024-02-21	T	DML	2.42	2.54	2.39	2.49	0.05	4,832,229	6,061	2.48	2.50	2,195,881	617,700	153,169	425,000	138,511	922,016	87,747			109,687		92,800	5,499
2024-02-20	T	DML	2.58	2.60	2.42	2.44	-0.14	4,901,383	6,651	2.43	2.46	2,418,170	701,559	145,120	359,900	71,189	841,300	84,001			136,059		49,500	1,920
2024-02-16	T	DML	2.61	2.64	2.58	2.58	-0.04	2,240,555	3,946	2.58	2.60	933,530	460,603	44,505	190,300	57,794	368,100	41,101			55,433		75,100	523
2024-02-15	T	DML	2.65	2.66	2.60	2.62	-0.04	2,178,928	3,499	2.60	2.62	864,600	306,796	48,521	169,000	68,166	428,100	40,686			135,056		75,700	14,325
2024-02-14	T	DML	2.68	2.71	2.64	2.66		2,358,253	3,218	2.64	2.68	1,058,815	309,317	55,742	188,600	16,082	435,400	57,826			135,604		68,200	1,630
2024-02-13	T	DML	2.69	2.74	2.65	2.66	-0.05	3,125,428	5,328	2.65	2.69	1,497,992	437,201	107,268	348,800	52,214	479,800	68,101			44,486		51,800	15
2024-02-12	T	DML	2.71	2.75	2.67	2.71	-0.02	3,455,549	3,950	2.70	2.73	1,317,031	382,415	102,149	858,100	48,577	480,587	119,501			29,367		80,300	2,373
2024-02-09	T	DML	2.69	2.78	2.65	2.73	0.04	5,347,617	4,888	2.71	2.74	1,834,633	434,473	235,105	1,621,200	93,586	758,800	125,302			93,728		62,800	2,117
2024-02-08	T	DML	2.83	2.85	2.67	2.69	-0.14	5,108,841	5,783	2.68	2.69	2,515,853	729,709	134,263	330,400	70,018	876,000	98,711			167,515		88,900	272
2024-02-07	T	DML	2.77	2.83	2.73	2.83	0.07	3,210,763	3,637	2.80	2.83	1,382,910	453,302	120,854	348,700	46,721	623,800	94,500			37,099		31,600	4,982
2024-02-06	T	DML	2.83	2.84	2.75	2.76	-0.06	4,289,266	4,206	2.75	2.77	1,798,431	621,679	209,112	457,200	53,973	753,900	64,830			149,953		125,200	10,140
2024-02-05	T	DML	2.86	2.86	2.75	2.82	-0.02	2,601,862	4,499	2.81	2.82	1,101,587	375,064	70,222	304,800	18,241	511,200	41,325			64,122		48,400	1,436
2024-02-02	T	DML	2.86	2.88	2.81	2.84	-0.02	3,708,357	5,544	2.83	2.85	1,648,423	538,412	59,990	417,700	45,720	566,300	81,543			121,349		85,800	33
2024-02-01	T	DML	2.80	2.89	2.77	2.86	0.16	6,076,731	8,314	2.85	2.87	2,840,086	1,093,378	130,433	610,000	131,267	963,300	74,502			126,052		52,600	534
2024-01-31	T	DML	2.70	2.74	2.675	2.70	0.01	6,914,236	8,888	2.69	2.71	4,310,651	512,601	80,630	511,300	69,586	735,600	128,000			107,921		78,500	7,200