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
2024-09-20	T	MARI	3.86	3.87	3.81	3.86	-0.02	1,860	15	3.80	3.88	1,700						100			60
2024-09-19	T	MARI	3.79	3.90	3.78	3.89	-0.04	19,397	92	3.76	4.00	12,892	700		400	392		2,100			2,880
2024-09-18	T	MARI	3.93	3.93	3.90	3.93		4,463	17	3.78	3.94	1,309	100					2,800			254
2024-09-17	T	MARI	3.90	3.93	3.90	3.93	0.03	2,448	14	3.78	3.93	1,048						1,000			400
2024-09-16	T	MARI	3.82	3.91	3.82	3.91	0.09	3,584	13	3.78	4.00	2,625						700			215
2024-09-13	T	MARI	3.82	3.82	3.82	3.82	0.04	2,313	8	3.81	4.00	2,100	10					100			100
2024-09-12	T	MARI	3.72	3.78	3.72	3.78	0.02	11,158	24	3.78	4.00	8,947	600			11		800			800
2024-09-11	T	MARI	3.78	3.78	3.78	3.78	0.02	300	2	3.74	4.00							100			200
2024-09-10	T	MARI	3.76	3.79	3.72	3.76	0.01	5,846	15	3.72	4.00	3,205	700		200		900	800			41
2024-09-09	T	MARI	3.87	3.89	3.71	3.75	-0.12	44,155	63	3.74	4.00	40,315	400	200		1	100	1,200			1,734
2024-09-06	T	MARI	3.78	3.90	3.69	3.87	0.09	46,999	144	3.69	4.00	36,123	2,400	200	200		100	6,800			800
2024-09-05	T	MARI	3.80	3.82	3.72	3.78	-0.03	17,934	116	3.72	3.78	11,209	3,500			36		1,700			1,370
2024-09-04	T	MARI	3.80	3.83	3.79	3.81	-0.01	2,059	21	3.80	3.99	1,257	200		200			200			202
2024-09-03	T	MARI	3.88	3.88	3.74	3.82	-0.06	5,757	36	3.74	3.83	4,152						900			699
2024-08-30	T	MARI	3.90	3.90	3.88	3.88	-0.01	705	5	3.73	4.00	700				5
2024-08-29	T	MARI	4.00	4.01	3.89	3.89	-0.11	16,143	42	3.73	4.02	12,043	200					3,900
2024-08-28	T	MARI	4.00	4.02	3.95	4.00		26,249	62	3.73	4.00	22,203	1,100	300				1,000			1,646
2024-08-27	T	MARI	4.01	4.01	3.94	4.00	-0.01	38,960	57	3.73	4.00	34,108					200	3,100			1,552
2024-08-26	T	MARI	3.93	4.16	3.93	4.01	0.08	6,980	41	3.73	4.50	4,000	200					2,200			500
2024-08-23	T	MARI	4.09	4.09	3.78	3.93	-0.05	22,351	92	3.75	4.30	10,300	300	2,200			900	6,100			2,500
2024-08-22	T	MARI	3.90	4.01	3.90	3.98	0.07	10,751	18	3.85	4.36	6,751		800				3,100			100
2024-08-21	T	MARI	3.99	3.99	3.90	3.91	-0.10	6,693	17	3.85	4.28	6,208		100				200			185
2024-08-20	T	MARI	3.85	4.07	3.84	4.01	0.18	9,765	44	3.85	4.50	7,415	200	300	600	50	100	400			700
2024-08-19	T	MARI	3.76	3.83	3.76	3.83	0.12	18,640	55	3.80	3.84	7,609	3,600	300	200	61	500	6,000			370
2024-08-16	T	MARI	3.85	3.85	3.71	3.71	-0.15	3,235	21	3.70	3.89	2,809				51		300			50
2024-08-15	T	MARI	3.87	3.88	3.81	3.86	0.07	2,100	12	3.82	3.99	1,100						200			800
2024-08-14	T	MARI	3.89	3.89	3.73	3.79	-0.10	10,708	30	3.70	3.89	10,073	3	200				400			32
2024-08-13	T	MARI	3.90	3.93	3.85	3.89	0.02	11,331	36	3.87	3.90	5,109	200			80		5,300			500
2024-08-12	T	MARI	3.89	3.93	3.87	3.87	-0.02	1,473	12	3.85	3.93	1,182	87					100			100
2024-08-09	T	MARI	3.93	4.03	3.89	3.89	-0.01	14,272	80	3.85	3.90	8,749	401	400			100	2,800			1,302
2024-08-08	T	MARI	3.88	3.90	3.85	3.90	0.05	11,539	39	3.85	4.00	7,724	800		200			2,800			15
2024-08-07	T	MARI	3.83	3.96	3.79	3.85	0.05	24,540	116	3.78	3.90	14,589	2,950		500	1	800	3,800			1,600
2024-08-06	T	MARI	3.78	3.85	3.75	3.80	-0.07	8,175	30	3.79	4.00	6,595	200				200	900
2024-08-02	T	MARI	3.88	3.91	3.84	3.87		3,516	19	3.84	4.23	1,916						1,200			400
2024-08-01	T	MARI	4.05	4.05	3.85	3.87	-0.17	14,179	37	3.85	4.10	3,878						10,300
2024-07-31	T	MARI	3.95	4.04	3.90	4.04	0.11	20,963	99	3.92	4.25	14,409	500	100	2,100			3,100			744
2024-07-30	T	MARI	4.00	4.01	3.93	3.93	-0.04	5,550	23	3.92	4.01	4,550				50		900			50
2024-07-29	T	MARI	4.00	4.00	3.92	3.97	-0.02	3,413	16	3.92	3.97	610	100					2,700
2024-07-26	T	MARI	3.99	3.99	3.96	3.99	0.02	2,321	8	3.92	3.99	2,309									12
2024-07-25	T	MARI	3.99	3.99	3.96	3.97	-0.01	5,706	16	3.92	4.25	4,909				75		300			370
2024-07-24	T	MARI	4.20	4.20	3.98	3.98	-0.02	8,027	31	3.92	4.18	3,959					800	3,200			7
2024-07-23	T	MARI	4.03	4.07	3.98	4.00	0.02	19,544	50	3.99	4.25	16,959	100				200	1,100			1,060
2024-07-22	T	MARI	3.99	4.04	3.98	3.98		7,930	48	3.96	4.05	4,590	200	100	100	150	1,000	1,200			340
2024-07-19	T	MARI	4.02	4.03	3.98	3.98	-0.02	10,710	26	3.92	4.05	8,300	100	400				1,300			350
2024-07-18	T	MARI	4.04	4.13	3.99	4.00	-0.04	31,156	458	3.92	4.25	24,158	100	800			600	4,100			739
2024-07-17	T	MARI	4.15	4.16	4.00	4.04	-0.04	37,097	285	3.92	4.15	16,123	1,100	1,200		47	2,900	8,900			6,527
2024-07-16	T	MARI	4.00	4.12	3.97	4.08	0.24	58,988	170	4.04	4.18	36,958	4,700		1,300	500	3,000	7,400			3,380
2024-07-15	T	MARI	4.00	4.00	3.82	3.84	0.04	16,213	46	3.82	3.99	12,972	100	400		32	400	900			1,401
2024-07-12	T	MARI	3.77	3.81	3.77	3.80	0.04	2,179	17	3.80	4.25	914	100				100	500			500
2024-07-11	T	MARI	3.71	3.78	3.71	3.78	0.06	19,604	32	3.76	3.79	17,900						1,401			251
2024-07-10	T	MARI	3.79	3.79	3.68	3.71	-0.07	8,837	45	3.74	3.92	6,379	500					1,400			558
2024-07-09	T	MARI	3.78	3.82	3.73	3.82	0.01	21,690	57	3.60	4.25	13,236	600			63		6,854			837
2024-07-08	T	MARI	3.81	3.84	3.76	3.81	0.01	12,563	41	3.77	4.25	4,775	200				6,588	900			100
2024-07-05	T	MARI	3.80	3.85	3.78	3.80	-0.05	4,461	24	3.80	3.81	3,459				2		800			200
2024-07-04	T	MARI	4.01	4.01	3.75	3.84	-0.07	14,300	40	3.84	4.11	2,800	200	1,900	3,400		100	5,400			500
2024-07-03	T	MARI	3.82	3.97	3.82	3.91	0.12	7,124	24	3.61	4.23	5,700				20		700			646
2024-07-02	T	MARI	3.76	3.82	3.76	3.79	-0.05	13,660	44	3.79	3.82	11,910		400				1,000			350
2024-06-28	T	MARI	3.90	3.90	3.81	3.84	-0.05	6,170	34	3.75	3.95	4,350	200			20	200	1,100			100
2024-06-27	T	MARI	3.95	3.95	3.86	3.89	-0.045	7,085	34	3.84	3.92	4,109	100	800		100		700			700
2024-06-26	T	MARI	4.10	4.10	3.86	3.86	-0.19	4,600	21	3.75	3.98	2,100						2,000			200
2024-06-25	T	MARI	3.99	4.19	3.93	4.05	0.05	44,408	205	3.83	4.20	19,208	800				4,200	9,100			7,400
2024-06-24	T	MARI	4.19	4.19	3.80	4.00	-0.20	31,414	150	3.76	4.00	20,302	800				3,300	1,600			3,748
2024-06-21	T	MARI	3.82	4.20	3.75	4.20	0.42	76,790	232	3.75	4.20	64,610	600	900		80	100	8,200			1,900