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	MDNA	2.55	2.68	2.30	2.33	-0.16	469,720	907	2.30	2.38	254,395	34,455	52,200	2,700	2,138	16,000	87,632			17,107
2024-04-26	T	MDNA	2.09	2.63	2.09	2.49	0.54	1,130,122	2,270	2.40	2.50	736,982	35,801	133,660	21,100	506	7,730	125,232			67,250
2024-04-25	T	MDNA	1.82	2.00	1.82	1.95	0.03	335,318	792	1.88	1.95	175,850	10,722	49,139	600	281	11,000	57,500			16,863
2024-04-24	T	MDNA	1.57	1.92	1.54	1.92	0.37	750,959	1,326	1.81	1.93	397,631	58,356	53,484	2,700	774	10,900	174,900			50,310
2024-04-23	T	MDNA	1.59	1.64	1.51	1.55	0.02	100,131	251	1.55	1.57	70,982	600	2,700		13	3,400	20,300			1,532
2024-04-22	T	MDNA	1.61	1.61	1.50	1.53	-0.11	204,816	395	1.53	1.59	162,794	4,200	11,400		24	4,600	19,692			1,661
2024-04-19	T	MDNA	1.68	1.73	1.58	1.64	-0.03	121,498	239	1.63	1.64	81,864	3,600	13,500		96	1,800	14,100			5,493
2024-04-18	T	MDNA	1.73	1.77	1.67	1.67	-0.06	132,293	226	1.66	1.71	88,949	2,000	20,500	1,000	110	1,500	15,400			2,705
2024-04-17	T	MDNA	1.84	1.885	1.72	1.73	-0.11	234,839	563	1.73	1.80	158,701	15,400	16,900	700		7,900	28,110			6,479
2024-04-16	T	MDNA	1.94	1.95	1.82	1.84	-0.05	167,727	317	1.83	1.84	116,805	12,100	4,800	1,600	179	3,000	20,600			7,306
2024-04-15	T	MDNA	1.93	2.02	1.85	1.88	-0.08	315,606	453	1.87	1.89	222,128	6,100	31,700	800	391	5,300	32,130			9,273
2024-04-12	T	MDNA	1.92	2.02	1.83	1.96	0.03	306,170	429	1.92	2.00	149,738	13,400	75,300	500	107	10,500	53,450			2,543
2024-04-11	T	MDNA	1.95	2.00	1.79	1.93	-0.02	461,242	594	1.91	1.94	326,715	15,900	39,600	3,800	133	9,400	46,300			18,692
2024-04-10	T	MDNA	1.64	2.04	1.59	1.96	0.46	1,315,213	1,837	1.95	2.00	730,272	51,468	145,594	3,200	1,063	26,200	250,250			73,408		200
2024-04-09	T	MDNA	1.73	1.73	1.38	1.50	-0.20	448,226	726	1.50	1.52	260,210	15,600	81,017	1,500	405	13,500	65,925			8,539
2024-04-08	T	MDNA	1.64	1.79	1.63	1.70	0.06	236,400	406	1.70	1.79	161,425	3,500	28,620		86	8,500	15,570			16,317
2024-04-05	T	MDNA	1.80	1.85	1.57	1.64	-0.14	318,257	594	1.61	1.70	202,547	5,600	23,300		182	16,700	52,450			15,137
2024-04-04	T	MDNA	1.85	2.04	1.72	1.78	-0.16	594,444	824	1.78	1.80	445,700	13,300	32,500	5,500	366	5,100	68,850			20,459
2024-04-03	T	MDNA	1.90	2.00	1.88	1.94	0.08	277,045	406	1.91	1.94	190,110	8,900	18,100	1,100	129	2,700	43,300			7,393
2024-04-02	T	MDNA	1.85	1.91	1.79	1.86	0.05	164,313	319	1.86	1.88	93,939	6,800	19,454	1,000	90	2,400	34,900			4,952
2024-04-01	T	MDNA	1.93	1.93	1.785	1.81	-0.05	150,436	352	1.81	1.87	99,491	4,515	21,100		432	2,500	17,700			3,996
2024-03-28	T	MDNA	1.75	2.10	1.71	1.87	0.185	736,323	1,134	1.86	1.88	452,703	21,306	89,932	1,200	495	7,800	119,200			40,971
2024-03-27	T	MDNA	1.56	1.69	1.56	1.67	0.12	275,888	218	1.67	1.69	63,799	10,700	14,100	150,000	1	4,200	22,400			9,603
2024-03-26	T	MDNA	1.54	1.63	1.52	1.55	0.05	152,618	210	1.51	1.55	106,586	3,200	6,800	200	101	800	31,000			3,074
2024-03-25	T	MDNA	1.58	1.58	1.44	1.51	-0.07	141,557	246	1.50	1.58	92,699	2,500	24,330		1	7,700	8,400			5,561
2024-03-22	T	MDNA	1.62	1.70	1.54	1.58	0.01	132,982	202	1.57	1.64	84,918	1,200	12,000		7	1,300	26,800			5,644
2024-03-21	T	MDNA	1.51	1.62	1.51	1.57	0.03	111,367	204	1.56	1.60	65,145	2,100	25,500			500	12,000			5,214
2024-03-20	T	MDNA	1.38	1.59	1.37	1.54	0.17	376,157	517	1.53	1.58	238,312	5,100	63,605	3,400	265	5,300	50,000			7,926
2024-03-19	T	MDNA	1.58	1.58	1.29	1.36	-0.17	347,263	507	1.36	1.43	213,632	3,500	70,600	1,700	499	1,600	42,800			11,916
2024-03-18	T	MDNA	1.63	1.73	1.53	1.53	-0.03	251,305	418	1.53	1.56	113,434	11,176	62,223	3,100	707	1,600	42,100			12,994
2024-03-15	T	MDNA	1.61	1.75	1.55	1.56	-0.01	470,278	831	1.55	1.58	275,636	17,800	61,900	5,000	3,484	3,700	79,400			21,486
2024-03-14	T	MDNA	1.45	1.62	1.44	1.57	0.06	303,168	505	1.55	1.57	169,349	19,025	42,900	3,400	325	2,600	49,150			15,212
2024-03-13	T	MDNA	1.21	1.55	1.21	1.51	0.28	360,774	651	1.40	1.54	186,701	11,800	71,200	4,900	432	5,600	60,500			16,364
2024-03-12	T	MDNA	1.16	1.25	1.13	1.25	0.11	152,276	154	1.23	1.25	96,320	3,900	19,070	3,000	8	9,800	19,800			378
2024-03-11	T	MDNA	1.17	1.17	1.12	1.14	-0.02	53,631	107	1.13	1.16	33,062	4,000	7,200	200		300	8,100			512
2024-03-08	T	MDNA	1.12	1.19	1.12	1.16	0.04	67,761	109	1.14	1.16	36,550	5,100	7,500	1,200	250	400	16,200			405
2024-03-07	T	MDNA	1.15	1.22	1.09	1.13	-0.08	190,510	388	1.11	1.14	109,894	12,100	25,200	2,800	350	10,700	26,000			2,251
2024-03-06	T	MDNA	1.16	1.28	1.16	1.21	0.05	210,773	258	1.20	1.22	124,555	3,200	33,300	1,000		500	42,900			3,631
2024-03-05	T	MDNA	1.17	1.23	1.09	1.16	-0.01	149,063	274	1.14	1.18	95,225	3,900	17,400	100	225	800	28,800			1,957
2024-03-04	T	MDNA	1.18	1.21	1.11	1.17	-0.01	192,853	195	1.17	1.20	125,433	5,200	29,700		286	1,600	28,400			1,572
2024-03-01	T	MDNA	1.06	1.23	1.05	1.18	0.06	188,694	315	1.15	1.19	79,619	8,200	36,100	2,900	301	6,900	49,200			3,471
2024-02-29	T	MDNA	1.15	1.20	1.00	1.12	-0.10	290,264	350	1.12	1.14	141,167	16,400	80,887		542	3,500	45,000			1,850
2024-02-28	T	MDNA	1.34	1.35	1.13	1.22	-0.13	305,944	351	1.20	1.23	150,130	15,200	112,000		387	400	24,500			2,764
2024-02-27	T	MDNA	1.39	1.39	1.26	1.34	-0.08	276,698	388	1.31	1.36	142,445	10,200	59,600	3,300	744	1,900	54,600			2,596			200
2024-02-26	T	MDNA	1.32	1.49	1.31	1.42	0.16	465,211	832	1.41	1.46	198,828	32,500	122,788	200	957	9,000	74,300			23,278
2024-02-23	T	MDNA	1.07	1.30	1.05	1.26	0.19	286,575	347	1.26	1.30	190,554	14,900	25,600	5,000	1,437	5,500	41,266			1,299
2024-02-22	T	MDNA	1.11	1.13	1.05	1.07	-0.01	120,839	173	1.06	1.07	55,855	4,300	45,334		150	3,100	11,200			729
2024-02-21	T	MDNA	1.05	1.14	0.95	1.06	0.04	263,313	329	1.06	1.09	90,057	4,200	97,420	5,000	488	3,000	56,987			5,608
2024-02-20	T	MDNA	1.01	1.05	0.93	1.02	0.06	278,604	331	1.00	1.05	104,009	14,000	83,501	18,000	2,832	2,000	37,000			13,974
2024-02-16	T	MDNA	1.10	1.19	0.94	0.95	-0.10	584,034	812	0.95	0.97	320,493	44,300	91,700	7,000	948	30,800	84,200			2,756
2024-02-15	T	MDNA	0.88	1.22	0.87	1.05	0.19	1,173,939	1,144	1.05	1.08	481,028	89,500	233,550	101,000	16,262	38,000	168,000			35,348
2024-02-14	T	MDNA	0.70	0.89	0.64	0.86	0.20	641,824	536	0.87	0.88	293,967	74,000	102,225	34,000	6,842	23,500	94,000			6,375
2024-02-13	T	MDNA	0.67	0.69	0.64	0.67		162,050	178	0.65	0.69	67,614	14,500	42,199	7,500	25		21,000			6,200
2024-02-12	T	MDNA	0.60	0.68	0.57	0.67	0.13	306,617	297	0.64	0.67	129,870	25,000	46,500	18,500	3,375	10,500	63,000			8,352
2024-02-09	T	MDNA	0.485	0.60	0.48	0.53	0.065	380,171	203	0.52	0.56	205,763	22,500	91,094	11,000	700	1,000	41,000			4,120		500
2024-02-08	T	MDNA	0.45	0.465	0.445	0.465	0.015	56,899	22	0.465	0.48	34,550	1,000	15,725	2,000	350	1,500	1,400			62
2024-02-07	T	MDNA	0.47	0.47	0.45	0.45	-0.03	23,357	44	0.45	0.48	14,400	2,000		500	430		5,500			340
2024-02-06	T	MDNA	0.45	0.51	0.45	0.46	0.02	92,038	98	0.46	0.51	57,536	9,000	5,000	9,000	1,000		7,500			1,444
2024-02-05	T	MDNA	0.44	0.44	0.43	0.44	0.005	11,946	24	0.44	0.475	7,195			3,500						821
2024-02-02	T	MDNA	0.425	0.435	0.42	0.425		64,392	45	0.42	0.44	19,250	8,000	19,000	6,000		5,000	6,500			533
2024-02-01	T	MDNA	0.415	0.43	0.415	0.43	0.005	27,466	28	0.415	0.45	3,500	4,000	10,500	7,500	200		500			1,011
2024-01-31	T	MDNA	0.415	0.435	0.41	0.425		153,878	65	0.43	0.45	92,000	13,000	15,000	6,000	300	4,000	22,500			505
2024-01-30	T	MDNA	0.42	0.43	0.415	0.425	0.005	23,893	28	0.425	0.44	18,510	3,500	500				500			780