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	MDP	1.81	1.84	1.73	1.79	0.02	87,297	123	1.78	1.82	44,208	8,400	15,400		7,055	700	10,100			1,182
2024-05-02	T	MDP	1.76	1.83	1.75	1.78	0.03	36,738	85	1.75	1.85	13,350	2,100	11,700	2,200	1,075	300	5,401			452
2024-05-01	T	MDP	1.79	1.98	1.71	1.74	-0.08	106,859	271	1.75	1.83	42,535	8,675	30,900		4,342	1,600	15,600			2,917
2024-04-30	T	MDP	1.92	1.92	1.81	1.81	-0.08	42,296	176	1.81	2.00	13,600	500	13,900		6,250	600	2,701			4,433
2024-04-29	T	MDP	1.93	2.00	1.89	1.89	-0.03	90,191	193	1.89	1.93	51,083	2,400	9,690		7,718	9,800	7,700			1,412
2024-04-26	T	MDP	1.86	1.93	1.80	1.93	0.07	62,903	142	1.90	2.00	32,538	5,600	10,200		2,568	5,200	4,300			2,290
2024-04-25	T	MDP	1.76	1.90	1.75	1.88	0.14	119,509	245	1.84	1.90	47,421	8,580	37,425	1,000	3,600	5,800	11,400			2,534
2024-04-24	T	MDP	1.69	1.83	1.68	1.75	0.10	232,761	359	1.73	1.80	143,076	10,200	27,200	1,000	17,240	2,500	29,600			1,008
2024-04-23	T	MDP	1.65	1.70	1.63	1.67	0.05	50,640	108	1.64	1.69	27,608	3,400	11,500		4,867	1,300	1,700			265
2024-04-22	T	MDP	1.60	1.69	1.55	1.62	-0.03	133,021	232	1.62	1.70	57,642	5,500	27,350	1,900	7,200	16,300	13,251			3,301
2024-04-19	T	MDP	1.57	1.70	1.52	1.62	0.07	147,205	232	1.62	1.70	74,660	15,400	30,800		4,650	11,100	7,600			2,255
2024-04-18	T	MDP	1.51	1.57	1.47	1.57	0.06	98,298	139	1.55	1.59	51,716	15,700	9,900	2,000	1,000	13,300	4,000			516
2024-04-17	T	MDP	1.54	1.55	1.50	1.52	-0.02	55,119	83	1.51	1.55	41,094	3,900	5,900		1,050	200	2,500			90
2024-04-16	T	MDP	1.59	1.59	1.51	1.55	-0.01	49,406	131	1.53	1.58	26,610	5,100	7,475	800	2,700	4,900	1,500			81
2024-04-15	T	MDP	1.60	1.61	1.53	1.56	-0.02	96,513	141	1.56	1.59	70,356	2,400	12,000	500	2,600	1,300	6,500			287
2024-04-12	T	MDP	1.61	1.63	1.54	1.58	0.02	105,930	164	1.56	1.63	68,200	900	15,400		2,100	1,900	15,300			1,927
2024-04-11	T	MDP	1.58	1.62	1.53	1.60	0.04	117,178	173	1.57	1.61	49,920	2,800	31,100	800	3,700	1,300	25,600			1,933
2024-04-10	T	MDP	1.52	1.62	1.51	1.58	0.03	132,822	147	1.56	1.60	75,360		43,125		5,600	1,700	5,800			582
2024-04-09	T	MDP	1.61	1.61	1.52	1.55	-0.04	102,999	107	1.53	1.59	57,549	200	31,000	800	2,000		5,001			6,209
2024-04-08	T	MDP	1.66	1.66	1.54	1.58	-0.04	97,181	206	1.57	1.65	42,785	1,200	21,300		9,245	11,100	6,225			4,719
2024-04-05	T	MDP	1.66	1.66	1.56	1.62	-0.01	112,285	231	1.60	1.67	52,443	1,700	23,700		9,413	13,000	6,600			5,316
2024-04-04	T	MDP	1.70	1.71	1.62	1.63	-0.06	95,570	167	1.63	1.68	60,908	700	14,500	500	2,132		15,600			1,096
2024-04-03	T	MDP	1.63	1.72	1.55	1.70	0.16	98,300	152	1.67	1.70	32,058	800	17,637		9,100	23,200	13,200			2,250
2024-04-02	T	MDP	1.60	1.60	1.51	1.57	-0.04	68,607	198	1.54	1.66	40,624	2,000	3,000		7,814	1,100	6,600			4,468
2024-04-01	T	MDP	1.65	1.70	1.56	1.61		100,061	136	1.60	1.64	55,154	200	26,100	1,500	7,200	100	5,500			4,280
2024-03-28	T	MDP	1.72	1.72	1.60	1.61	-0.09	54,175	108	1.61	1.72	32,582		7,900		6,512	1,100	1,700			4,299
2024-03-27	T	MDP	1.75	1.75	1.65	1.70		89,093	177	1.67	1.75	43,705	1,200	25,200		1,840	5,890	7,301			3,291
2024-03-26	T	MDP	1.60	1.77	1.57	1.70	0.18	181,047	337	1.69	1.72	98,276	9,900	28,924	200	5,881	7,800	25,700			3,052
2024-03-25	T	MDP	1.56	1.57	1.50	1.52	-0.04	64,185	98	1.51	1.57	44,339	4,004	10,000		2,390		2,600			452
2024-03-22	T	MDP	1.55	1.56	1.51	1.56	0.02	35,265	46	1.54	1.57	23,733		5,900		1,140		3,600			892
2024-03-21	T	MDP	1.57	1.58	1.52	1.54	-0.02	46,607	104	1.54	1.57	21,330	900	14,025		2,500	1,600	5,800			420
2024-03-20	T	MDP	1.52	1.57	1.51	1.55	0.03	42,470	84	1.55	1.60	23,100	700	8,125	1,000	1,197	100	7,400			703
2024-03-19	T	MDP	1.54	1.54	1.48	1.52	-0.02	42,569	92	1.50	1.59	20,701	400	5,000		5,650		3,300			7,312
2024-03-18	T	MDP	1.58	1.59	1.54	1.54		49,148	87	1.54	1.59	28,559		14,800		3,921		600			1,129
2024-03-15	T	MDP	1.60	1.60	1.53	1.58	0.03	52,439	87	1.56	1.60	32,039	1,500	9,625		170		8,401			534
2024-03-14	T	MDP	1.60	1.60	1.55	1.57	-0.03	62,795	104	1.54	1.62	41,673	1,700	11,000			1,800	5,300			1,319
2024-03-13	T	MDP	1.68	1.68	1.55	1.59	-0.05	57,354	126	1.59	1.64	36,430	900	11,725	300	900	700	4,600			1,676
2024-03-12	T	MDP	1.73	1.73	1.56	1.64	-0.03	87,547	165	1.62	1.72	51,151	2,300	17,100	300	3,500	5,200	7,500			326
2024-03-11	T	MDP	1.70	1.72	1.67	1.67	-0.03	34,375	60	1.67	1.75	27,870	700			1,208	100	3,100			1,175
2024-03-08	T	MDP	1.74	1.74	1.69	1.71	-0.02	54,132	76	1.70	1.75	28,300	100	15,200		2,500		3,516			4,334
2024-03-07	T	MDP	1.72	1.77	1.69	1.74	0.03	53,795	85	1.72	1.77	34,800	100	7,000		6,900	200	4,000			744
2024-03-06	T	MDP	1.70	1.74	1.70	1.74	0.04	36,463	37	1.71	1.74	26,960		5,000		3,250		1,200
2024-03-05	T	MDP	1.70	1.71	1.69	1.70	-0.02	71,545	66	1.70	1.72	42,150	500	16,025		5,080	700	6,000			1,070
2024-03-04	T	MDP	1.80	1.81	1.71	1.71	-0.11	28,305	72	1.71	1.80	18,450		2,225		2,650	2,300	2,000			665
2024-03-01	T	MDP	1.79	1.86	1.75	1.83	0.06	43,390	84	1.81	1.85	32,910	2,200	3,400		1,600	100	2,200			844
2024-02-29	T	MDP	1.85	1.85	1.75	1.77	-0.03	102,171	164	1.77	1.84	73,949	100	15,400		6,020	200	3,000			3,117
2024-02-28	T	MDP	1.82	1.87	1.79	1.79		91,546	126	1.79	1.89	53,887	2,200	19,000		5,200		8,600			2,488
2024-02-27	T	MDP	1.77	1.80	1.75	1.79	0.04	69,715	121	1.78	1.82	35,972	2,200	23,700		3,050	900	2,400			1,208
2024-02-26	T	MDP	1.72	1.77	1.69	1.77	0.07	89,370	132	1.75	1.78	50,560	3,300	17,200		6,600	2,100	9,100			272
2024-02-23	T	MDP	1.72	1.73	1.63	1.70	0.01	51,594	158	1.70	1.73	19,430	3,100	4,700	1,500	3,650	3,900	5,500			9,702
2024-02-22	T	MDP	1.77	1.77	1.66	1.69	-0.06	35,900	123	1.67	1.73	16,460	500	2,300		6,607	300	7,500			2,061
2024-02-21	T	MDP	1.65	1.76	1.60	1.75	0.11	104,751	189	1.75	1.77	47,001	1,900	22,500		7,800	4,100	18,600			2,461
2024-02-20	T	MDP	1.75	1.75	1.64	1.65	-0.10	49,778	149	1.64	1.70	26,466	1,500	11,300		1,314	3,100	4,800			661
2024-02-16	T	MDP	1.78	1.80	1.70	1.75	-0.04	58,071	133	1.74	1.77	31,926	22	10,400		3,097		2,801			9,689
2024-02-15	T	MDP	1.80	1.87	1.78	1.79	0.01	84,582	124	1.78	1.85	42,300	4,700	20,925	300	2,100	6,900	3,500			3,418
2024-02-14	T	MDP	1.67	1.90	1.67	1.78	0.11	112,651	268	1.76	1.78	62,408	4,200	15,500	1,600	4,225	4,300	10,000			4,939
2024-02-13	T	MDP	1.78	1.78	1.66	1.67	-0.12	77,589	121	1.67	1.70	48,575	200	9,400	100	2,398		10,301			212
2024-02-12	T	MDP	1.86	2.00	1.70	1.81	-0.06	290,227	417	1.78	1.81	149,105	6,200	37,986	4,200	3,704	9,700	14,200			45,176
2024-02-09	T	MDP	1.79	1.92	1.65	1.90	-0.02	338,485	655	1.72	1.94	201,280	24,900	45,046	13,200	173	9,400	37,201			4,763		600	1,055
2024-02-08	T	MDP	2.35	2.35	1.75	1.92	-0.78	751,193	1,253	1.92	1.96	417,042	26,284	120,596	13,200	10,340	31,600	103,001			27,063		400
2024-02-07	T	MDP	2.67	2.93	2.66	2.70	0.03	80,886	184	2.69	2.79	49,409	1,600	18,220		2,112	500	7,400			1,381
2024-02-06	T	MDP	2.58	2.68	2.52	2.67	0.09	69,971	176	2.65	2.71	24,905	100	26,491		6,060	300	8,300			3,314		200
2024-02-05	T	MDP	2.49	2.58	2.41	2.58	0.13	61,537	151	2.47	2.58	34,492	1,600	10,310		7,300	500	4,601			1,666		100