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
2024-05-03	T	MDI	9.64	9.74	9.50	9.50	-0.03	102,932	647	9.50	9.61	61,226	10,500	16,300	3,900	687	5,900	1,102			2,599
2024-05-02	T	MDI	9.58	9.62	9.39	9.53	0.01	118,645	721	9.48	9.60	70,879	5,500	9,819	5,100	1,863	9,200	3,002			9,034		300
2024-05-01	T	MDI	9.58	9.67	9.40	9.52	-0.04	95,542	678	9.46	9.60	47,166	13,705	3,688	2,800	742	18,400	2,401			3,312
2024-04-30	T	MDI	9.76	9.83	9.56	9.56	-0.40	192,400	1,325	9.50	9.63	101,447	9,210	15,000	6,900	461	30,700	3,501			16,378
2024-04-29	T	MDI	9.97	9.97	9.835	9.96	0.04	231,901	940	9.86	9.98	148,899	31,300	8,861	5,800	760	10,100	2,900			21,160
2024-04-26	T	MDI	9.82	9.98	9.66	9.92	0.20	92,883	651	9.85	9.96	48,634	3,500	6,949	2,600	713	6,848	2,000			17,874
2024-04-25	T	MDI	9.43	9.79	9.43	9.72	0.22	84,798	626	9.67	9.84	40,016	6,100	6,146	5,700	501	18,037	4,501			3,263		100
2024-04-24	T	MDI	9.66	9.695	9.48	9.50	-0.20	143,949	959	9.47	9.60	46,274	15,938	11,737	8,000	330	14,900	3,532			27,753
2024-04-23	T	MDI	9.83	9.83	9.66	9.70	-0.15	267,344	1,218	9.66	9.79	79,217	12,225	12,317	3,300	1,514	22,400	5,501			83,769
2024-04-22	T	MDI	9.80	9.89	9.79	9.85	-0.03	286,602	998	9.77	9.90	68,939	7,300	18,965	2,400	465	15,400	9,093			53,182
2024-04-19	T	MDI	9.86	9.94	9.80	9.88	0.01	204,111	1,297	9.86	9.92	90,298	5,300	8,319	6,600	1,252	20,600	3,901			28,562
2024-04-18	T	MDI	9.69	9.91	9.69	9.87	0.19	343,671	1,427	9.80	9.90	120,788	17,300	20,729	7,800	475	24,500	7,682			87,670
2024-04-17	T	MDI	9.50	9.78	9.50	9.68	0.10	351,761	1,516	9.65	9.75	117,905	16,200	17,200	9,600	1,801	18,800	8,500			131,506
2024-04-16	T	MDI	9.49	9.62	9.32	9.58		181,687	1,136	9.50	9.65	79,310	7,730	16,602	5,200	1,366	14,913	2,901			26,332		100
2024-04-15	T	MDI	9.39	9.63	9.275	9.58	0.32	315,629	1,480	9.48	9.62	140,145	11,135	14,279	6,000	874	51,200	7,901			52,129
2024-04-12	T	MDI	9.40	9.73	9.23	9.26	-0.09	354,203	1,100	9.24	9.34	99,254	22,581	12,991	173,700	825	16,300	6,301			16,581
2024-04-11	T	MDI	9.48	9.50	9.19	9.35	-0.09	175,910	802	9.25	9.47	98,657	8,251	13,134	7,500	1,216	10,500	7,900			14,747		300
2024-04-10	T	MDI	9.52	9.57	9.32	9.44	-0.13	174,484	1,036	9.34	9.50	73,786	39,100	23,820	3,500	930	11,300	5,204			12,241		400
2024-04-09	T	MDI	9.50	9.65	9.49	9.57	0.12	111,312	742	9.53	9.57	46,835	11,600	16,100	11,300	710	9,000	1,700			9,729
2024-04-08	T	MDI	9.45	9.53	9.40	9.45	0.04	127,349	940	9.43	9.52	58,089	10,100	10,474	6,821	774	23,546	2,200			9,289
2024-04-05	T	MDI	9.30	9.56	9.26	9.41	0.14	209,873	1,055	9.36	9.45	105,221	11,000	25,970	21,500	625	12,700	2,909			11,559
2024-04-04	T	MDI	9.47	9.55	9.23	9.27	-0.09	191,553	1,277	9.22	9.35	101,370	11,500	15,221	6,500	735	18,100	2,245			26,759
2024-04-03	T	MDI	9.17	9.50	9.14	9.36	0.22	522,476	2,372	9.31	9.45	316,138	29,102	58,788	7,200	1,899	32,200	7,801			47,674
2024-04-02	T	MDI	9.19	9.20	9.04	9.14	0.03	128,668	704	9.10	9.24	56,461	9,000	12,099	5,400	1,228	10,600	5,238			20,442
2024-04-01	T	MDI	9.04	9.22	8.98	9.11	0.11	257,549	1,146	9.09	9.19	166,223	18,751	24,076	4,800	1,147	20,800	3,940			16,499
2024-03-28	T	MDI	8.85	9.02	8.80	9.00	0.15	550,274	1,598	8.99	9.07	356,828	29,125	22,991	1,300	1,327	36,080	2,801			95,654
2024-03-27	T	MDI	8.57	8.93	8.57	8.85	0.20	283,015	1,592	8.79	8.88	160,684	14,000	24,629	2,300	799	19,300	20,056			37,885
2024-03-26	T	MDI	8.71	8.78	8.57	8.65	0.06	342,891	1,498	8.60	8.72	144,604	21,100	35,328	5,200	1,103	63,724	6,501			44,461
2024-03-25	T	MDI	8.50	8.73	8.49	8.59	0.03	328,188	1,627	8.59	8.69	105,050	38,991	14,909	8,100	696	28,954	6,500			84,001
2024-03-22	T	MDI	8.65	8.655	8.47	8.56	-0.06	119,160	862	8.50	8.64	78,271	10,800	9,946	2,500	480	8,200	2,801			5,636
2024-03-21	T	MDI	8.61	8.72	8.50	8.62	0.04	373,691	1,577	8.56	8.65	249,215	24,300	26,550	5,500	1,150	20,000	6,101			40,014
2024-03-20	T	MDI	8.01	8.64	8.01	8.58	0.54	312,295	1,366	8.55	8.60	193,564	15,500	16,150	17,000	966	22,200	4,100			31,133
2024-03-19	T	MDI	8.19	8.27	8.03	8.04	-0.19	258,801	1,399	8.00	8.12	107,419	42,800	18,199	6,200	803	14,800	3,003			57,866
2024-03-18	T	MDI	8.49	8.49	8.22	8.23	-0.23	154,057	761	8.20	8.32	100,603	12,000	10,411	3,800	613	9,400	2,801			10,379
2024-03-15	T	MDI	8.26	8.51	8.25	8.46	0.15	527,800	1,081	8.38	8.51	350,588	87,681	26,379	3,400	1,669	18,100	5,001			14,698		200
2024-03-14	T	MDI	8.54	8.54	8.27	8.31	-0.20	274,962	965	8.26	8.44	174,072	47,141	17,618	4,800	1,550	9,400	2,300			14,436		100
2024-03-13	T	MDI	8.28	8.63	8.28	8.51	0.27	653,726	2,170	8.50	8.55	383,865	24,200	22,876	4,400	1,676	59,100	4,400			123,602		100
2024-03-12	T	MDI	8.22	8.28	8.18	8.24	-0.05	152,580	1,031	8.20	8.30	52,505	10,868	14,700	2,700	1,933	14,000	4,815			31,538
2024-03-11	T	MDI	8.23	8.37	8.20	8.29	-0.01	175,814	1,258	8.24	8.32	103,906	11,400	17,251	4,300	1,550	15,000	1,601			15,473
2024-03-08	T	MDI	8.15	8.50	8.15	8.30	0.17	492,727	1,700	8.24	8.37	205,725	77,300	41,210	6,400	1,267	24,100	4,900			93,200
2024-03-07	T	MDI	7.71	8.32	7.71	8.13	0.34	1,473,572	2,621	8.10	8.18	1,110,590	75,550	97,874	15,800	4,294	69,042	14,701			82,117		100
2024-03-06	T	MDI	7.68	7.87	7.68	7.79	0.12	233,877	1,166	7.74	7.85	101,991	18,900	36,301	12,300	2,471	31,700	6,301			22,495		200
2024-03-05	T	MDI	7.83	8.01	7.63	7.67	-0.11	663,361	1,983	7.65	7.81	203,520	42,500	67,485	12,000	3,301	228,439	9,701			67,904		200
2024-03-04	T	MDI	7.74	7.94	7.67	7.78	0.04	297,355	1,381	7.71	7.83	68,068	59,700	42,753	13,700	2,542	18,700	9,300			67,338
2024-03-01	T	MDI	7.65	8.09	7.46	7.74	-0.09	341,534	1,771	7.71	7.91	168,022	25,741	43,265	6,400	1,502	24,300	2,655			52,389
2024-02-29	T	MDI	7.75	7.92	7.61	7.83	0.21	824,149	2,557	7.83	7.90	370,377	49,718	90,099	18,200	4,392	70,682	27,501			173,476		1,600
2024-02-28	T	MDI	7.93	7.93	7.60	7.62	-0.27	633,521	2,249	7.61	7.65	263,923	63,960	42,024	15,500	57,460	48,000	63,401			70,138
2024-02-27	T	MDI	8.12	8.12	7.83	7.89	-0.21	508,802	1,990	7.86	8.01	153,846	138,424	49,937	20,300	2,174	36,400	5,400		64,900	28,252		600
2024-02-26	T	MDI	8.18	8.22	8.05	8.10	-0.07	220,794	1,123	8.05	8.17	111,229	21,000	20,300	7,700	1,428	39,400	5,700			11,143		400
2024-02-23	T	MDI	8.16	8.26	8.05	8.17	0.02	147,662	954	8.11	8.24	67,141	31,200	14,976	6,100	812	15,800	2,959			3,549		200
2024-02-22	T	MDI	8.13	8.20	8.01	8.15	0.10	271,356	1,120	8.15	8.23	174,378	20,720	15,600	12,800	476	19,000	2,601			13,864
2024-02-21	T	MDI	8.00	8.10	8.00	8.05	0.02	100,149	648	8.02	8.10	42,876	18,600	13,780	9,200	457	3,400	1,700			8,648
2024-02-20	T	MDI	8.16	8.285	8.00	8.03	-0.07	265,454	1,299	8.00	8.17	130,576	26,765	25,300	4,000	611	43,300	11,902			13,021		100
2024-02-16	T	MDI	8.13	8.23	8.08	8.10	-0.04	125,927	858	8.08	8.18	77,700	6,300	16,450	1,900	459	6,400	2,300			8,109
2024-02-15	T	MDI	8.11	8.30	8.10	8.14	0.08	340,458	914	8.14	8.21	266,892	9,165	21,944	2,700	423	19,700	1,800			14,307
2024-02-14	T	MDI	8.05	8.11	7.975	8.06	0.06	169,265	797	8.01	8.14	81,884	13,457	20,788	2,900	1,100	18,200	4,600			23,957		100
2024-02-13	T	MDI	8.00	8.12	7.90	8.00	-0.17	273,519	1,174	7.97	8.08	162,569	17,500	27,413	5,500	823	40,500	8,000			9,082		500
2024-02-12	T	MDI	7.87	8.22	7.87	8.17	0.21	245,277	1,093	8.08	8.23	113,514	11,000	24,855	3,600	2,077	17,700	4,501			66,994		400
2024-02-09	T	MDI	8.03	8.03	7.85	7.96	-0.14	181,717	910	7.92	8.00	119,440	11,940	21,990	2,500	921	17,200	5,000			2,218		200
2024-02-08	T	MDI	7.87	8.21	7.87	8.10	0.22	328,652	815	8.02	8.15	93,191	7,800	33,725	4,100	1,522	119,675	400			58,057		600
2024-02-07	T	MDI	7.80	7.94	7.80	7.88	0.01	359,677	1,266	7.84	7.95	211,359	18,881	51,638	9,500	759	36,500	7,801			21,812		100
2024-02-06	T	MDI	7.91	8.01	7.83	7.87	-0.08	962,513	1,088	7.80	7.90	479,223	10,800	19,949	8,600	1,854	120,000	2,200		24,400	288,551		800
2024-02-05	T	MDI	8.07	8.11	7.87	7.95	-0.24	543,411	1,424	7.88	8.00	233,702	16,910	24,030	9,100	1,799	45,800	4,943			200,153		200