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
2024-04-26	T	MDA	14.74	14.895	14.62	14.73	0.04	139,685	1,100	14.73	14.74	78,195	13,700	7,788	4,300	956	14,342	1,839			14,473		300
2024-04-25	T	MDA	14.50	14.73	14.28	14.69	0.03	165,342	1,201	14.60	14.75	91,316	24,317	15,252	5,900	1,222	9,200	3,604			13,018		500	70
2024-04-24	T	MDA	14.79	14.91	14.57	14.66	-0.07	165,027	1,078	14.59	14.67	104,501	8,277	17,304	5,600	1,048	10,200	2,671			11,764		100
2024-04-23	T	MDA	14.32	14.88	14.32	14.73	0.46	238,373	1,735	14.63	14.79	124,357	15,125	19,571	10,000	3,305	16,125	8,259			28,117		700
2024-04-22	T	MDA	14.58	14.70	14.15	14.27	-0.18	145,973	1,220	14.18	14.34	83,371	12,296	10,468	6,700	458	5,400	21,190			4,017		200	220
2024-04-19	T	MDA	14.40	14.56	14.29	14.45	-0.02	275,409	1,497	14.36	14.49	175,538	9,650	14,684	8,000	1,963	14,500	24,700			16,097
2024-04-18	T	MDA	14.32	14.60	14.25	14.47	0.24	215,878	1,340	14.42	14.51	115,634	16,820	17,181	12,500	887	8,436	26,901			9,989		100	200
2024-04-17	T	MDA	14.29	14.49	14.14	14.23	-0.05	135,081	1,092	14.19	14.32	77,602	8,835	11,427	19,800	436	4,866	934			7,668
2024-04-16	T	MDA	14.38	14.43	14.15	14.28	-0.03	186,736	1,320	14.22	14.35	107,044	34,400	11,464	3,800	1,485	8,500	1,471			14,494
2024-04-15	T	MDA	14.57	14.62	14.20	14.31	-0.22	1,727,508	1,143	14.31	14.40	144,081	1,535,141	21,601	5,800	2,242	8,100	2,000			6,189		300	21
2024-04-12	T	MDA	14.90	14.90	14.49	14.53	-0.35	271,140	1,357	14.46	14.57	116,462	11,781	20,790	6,200	1,042	33,914	42,207			31,057		900
2024-04-11	T	MDA	14.70	14.90	14.66	14.88	0.25	134,722	1,051	14.80	14.90	74,776	6,814	9,518	3,800	1,246	10,200	5,314			15,880		300
2024-04-10	T	MDA	14.28	14.69	14.16	14.63	0.30	216,256	1,435	14.50	14.67	126,848	19,800	18,942	10,400	1,402	13,500	7,415			13,105		600
2024-04-09	T	MDA	14.52	14.55	14.20	14.33	-0.11	159,335	1,045	14.30	14.36	87,459	13,800	24,018	6,300	641	12,200	3,015			9,428		500	200
2024-04-08	T	MDA	14.55	14.59	14.35	14.44	-0.07	93,679	759	14.42	14.53	57,089	3,600	8,172	3,200	626	7,600	932			8,604
2024-04-05	T	MDA	14.33	14.55	14.30	14.51	-0.05	169,047	1,299	14.46	14.56	126,023	6,298	12,510	3,400	625	12,200	1,667			2,272		200
2024-04-04	T	MDA	14.73	14.78	14.50	14.56	-0.05	168,863	1,497	14.50	14.62	104,238	6,141	29,066	6,000	978	12,900	2,664			4,956		200
2024-04-03	T	MDA	14.57	14.69	14.29	14.61	0.03	219,610	1,768	14.57	14.68	116,507	12,469	32,428	9,900	1,322	22,465	3,263			15,858		500
2024-04-02	T	MDA	14.80	14.81	14.45	14.58	-0.35	305,394	2,074	14.55	14.65	190,565	12,976	24,000	2,800	1,812	23,469	3,263			41,046		500
2024-04-01	T	MDA	14.93	15.34	14.81	14.93	0.22	656,541	3,478	14.89	14.97	330,651	121,994	59,300	3,800	1,058	69,900	4,500			48,068		200
2024-03-28	T	MDA	14.45	14.88	14.42	14.71	0.19	290,654	1,848	14.67	14.81	152,021	18,400	29,154	5,200	2,063	12,000	9,103			42,529		100
2024-03-27	T	MDA	14.61	14.75	14.45	14.52	-0.08	311,139	2,273	14.50	14.52	166,743	15,800	36,560	13,000	1,432	46,900	6,301			20,277		300
2024-03-26	T	MDA	14.40	14.845	14.25	14.60	0.07	360,438	2,557	14.57	14.68	185,731	21,700	38,114	4,500	1,788	29,651	3,900			61,251		200	300
2024-03-25	T	MDA	14.32	14.78	14.32	14.53	0.20	460,023	2,785	14.49	14.62	200,485	27,800	44,993	13,300	1,401	20,623	10,500		13,100	95,593		600	300
2024-03-22	T	MDA	13.96	14.40	13.90	14.33	0.37	283,305	1,742	14.19	14.38	145,128	24,200	24,900	3,000	1,091	21,800	5,768			47,401		200
2024-03-21	T	MDA	14.10	14.10	13.89	13.96	-0.09	343,593	1,177	13.95	14.04	147,903	13,550	17,450	38,800	1,459	90,405	1,601			18,701		100	200
2024-03-20	T	MDA	14.10	14.33	13.95	14.05	-0.13	324,271	1,439	13.99	14.19	128,564	18,245	31,224	6,100	1,670	16,100	2,401			115,586		100
2024-03-19	T	MDA	13.91	14.22	13.74	14.18	0.16	220,404	1,202	14.05	14.27	132,440	11,500	28,908	7,700	585	11,800	2,201			20,407		400
2024-03-18	T	MDA	14.17	14.26	13.92	14.02	-0.10	230,074	1,717	13.95	14.05	134,436	20,619	17,663	4,300	1,462	14,300	2,300			28,155		300
2024-03-15	T	MDA	14.45	14.69	13.99	14.12	-0.46	2,851,070	2,969	14.01	14.27	2,618,080	20,600	72,976	6,700	4,075	53,400	15,902			46,047		200
2024-03-14	T	MDA	14.67	14.76	14.47	14.58	-0.14	540,525	2,243	14.52	14.65	160,607	19,600	22,400	5,300	3,329	22,830	9,401			286,923		400
2024-03-13	T	MDA	14.54	14.82	14.54	14.72	0.15	477,723	2,961	14.66	14.77	218,198	13,700	38,088	6,900	1,731	79,231	5,756			102,019		400
2024-03-12	T	MDA	14.92	15.00	14.45	14.57	-0.35	533,817	2,615	14.51	14.73	209,906	13,369	29,154	229,230	2,371	18,589	6,076			19,388
2024-03-11	T	MDA	14.92	15.05	14.67	14.92	0.08	472,539	2,619	14.86	14.94	247,202	17,600	19,362	12,100	1,845	24,810	6,007			119,005		200
2024-03-08	T	MDA	14.49	14.97	14.30	14.84	0.25	523,188	2,357	14.80	14.90	202,994	18,100	38,442	10,000	3,101	31,077	8,000			167,950		600	253
2024-03-07	T	MDA	15.00	15.10	14.52	14.59	-0.37	1,515,483	4,708	14.53	14.86	669,166	26,227	62,337	76,250	2,107	360,400	6,709		149,700	118,967		1,500	600
2024-03-06	T	MDA	15.03	15.16	14.84	14.96	-0.03	2,067,773	4,527	14.91	15.02	667,663	48,157	89,810	577,600	4,755	451,598	10,979		35,800	148,342		900	137
2024-03-05	T	MDA	15.01	15.39	14.93	14.99	-0.06	4,227,759	6,094	14.96	14.99	1,225,815	2,496,951	135,248	20,100	7,061	129,000	18,102		32,100	137,867		2,600	500
2024-03-04	T	MDA	14.94	15.35	14.80	15.05	0.34	1,669,774	5,587	15.00	15.12	701,890	79,338	85,700	118,900	7,310	311,600	10,400		10,800	289,431		100
2024-03-01	T	MDA	14.47	14.79	14.16	14.71	0.05	831,082	4,095	14.64	14.72	392,260	89,000	84,375	76,800	4,266	80,323	4,201		18,000	65,476
2024-02-29	T	MDA	14.28	14.85	14.24	14.66	0.50	1,710,661	3,491	14.57	14.75	1,015,931	309,000	108,000	101,500	5,465	51,594	8,501		20,000	67,630		1,800
2024-02-28	T	MDA	14.30	14.55	12.65	14.16	0.08	694,395	3,992	14.11	14.22	376,245	38,200	74,535	14,900	1,775	73,305	14,701			69,479		100
2024-02-27	T	MDA	14.22	14.31	14.00	14.08	-0.21	598,521	2,514	14.01	14.17	220,048	48,468	37,230	68,200	2,764	127,197	5,202		23,200	51,408		100
2024-02-26	T	MDA	14.01	14.34	13.865	14.29	0.29	614,603	3,272	14.15	14.34	302,807	40,400	46,814	14,000	4,094	41,100	8,401		23,200	67,016		100
2024-02-23	T	MDA	14.00	14.00	13.81	14.00	0.11	277,624	1,317	13.94	14.00	234,532	10,500	9,200	4,000	693	13,000	2,301			2,757
2024-02-22	T	MDA	13.85	14.03	13.75	13.89	0.11	236,293	1,677	13.87	13.89	153,175	12,502	20,000	2,800	674	19,700	3,000			13,229		200
2024-02-21	T	MDA	13.92	13.95	13.55	13.78	-0.20	345,574	2,310	13.75	13.87	212,380	27,000	22,331	7,100	3,166	34,400	6,202			29,436		100
2024-02-20	T	MDA	14.20	14.20	13.87	13.98	-0.04	313,823	1,969	13.89	14.00	203,438	25,790	20,322	6,300	1,037	17,000	5,301			25,305		100
2024-02-16	T	MDA	13.80	14.09	13.56	14.02	0.23	519,890	2,745	13.92	14.05	335,736	48,500	38,526	10,600	1,430	26,700	4,701			33,408
2024-02-15	T	MDA	13.62	13.84	13.39	13.79	0.22	547,721	2,607	13.69	13.80	377,388	32,817	29,960	19,300	2,799	38,500	6,001			25,422
2024-02-14	T	MDA	13.13	13.62	12.81	13.57	0.43	842,667	4,131	13.36	13.60	526,285	67,900	56,116	10,000	2,181	42,000	16,601			69,684		500
2024-02-13	T	MDA	13.00	13.30	13.00	13.14	0.09	381,603	2,053	13.11	13.19	210,675	36,400	31,962	5,170	1,457	17,400	3,100			49,686
2024-02-12	T	MDA	12.55	13.30	12.48	13.05	0.52	815,793	2,709	13.00	13.10	393,702	65,720	60,422	8,200	3,425	39,600	7,600		20,000	119,945
2024-02-09	T	MDA	11.98	12.55	11.96	12.53	0.58	578,847	2,252	12.50	12.56	294,943	29,800	48,292	5,900	3,266	54,400	5,600		34,600	38,557		300
2024-02-08	T	MDA	11.78	11.97	11.68	11.95	0.20	195,995	1,190	11.95	11.98	103,192	9,930	11,600	1,200	627	13,600	2,600			36,025		100
2024-02-07	T	MDA	11.52	11.76	11.36	11.75	0.23	128,521	801	11.65	11.77	75,263	14,582	10,094	4,100	452	7,600	1,100			11,473		100
2024-02-06	T	MDA	11.39	11.57	11.32	11.52	0.13	105,075	659	11.47	11.58	56,464	5,711	17,900	2,200	300	9,300	1,002			9,970		200
2024-02-05	T	MDA	11.34	11.53	11.24	11.39	-0.11	202,951	1,269	11.36	11.48	105,330	15,440	25,600	900	1,305	43,588	1,883			6,198		100
2024-02-02	T	MDA	11.28	11.51	11.20	11.50	0.26	119,578	827	11.47	11.50	49,943	12,228	12,183	3,900	401	7,844	4,100			22,474
2024-02-01	T	MDA	11.17	11.37	11.08	11.24	0.07	68,484	513	11.23	11.32	30,972	9,300	8,290	1,200	73	4,800	303			10,625
2024-01-31	T	MDA	11.31	11.35	11.16	11.17	-0.15	172,793	881	11.16	11.28	73,904	8,800	20,527	3,800	219	18,600	4,102			35,916		100
2024-01-30	T	MDA	11.42	11.44	11.22	11.32	-0.13	104,958	587	11.30	11.43	36,213	12,707	20,300	3,300	416	8,300	1,800			11,843		400
2024-01-29	T	MDA	11.31	11.52	11.21	11.45	0.20	114,876	898	11.41	11.52	38,493	11,900	18,700	3,300	407	14,500	3,102			14,142