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	MEG	32.30	32.51	31.99	32.22	-0.06	1,265,705	7,830	32.15	32.30	836,780	75,870	79,453	17,100	10,762	128,700	21,452			57,710		200	230
2024-04-25	T	MEG	31.56	32.46	31.38	32.28	0.71	2,744,993	13,787	32.03	32.40	1,546,047	525,404	110,923	32,200	8,901	313,340	44,501			117,671		500	400
2024-04-24	T	MEG	31.68	32.07	31.40	31.57	-0.13	1,980,632	8,334	31.48	31.60	755,284	212,056	83,807	26,373	7,358	751,153	21,071			63,029		300	200
2024-04-23	T	MEG	31.15	31.815	31.12	31.70	0.46	2,392,640	11,991	31.67	31.74	979,851	235,535	75,679	46,109	8,030	849,456	47,650			91,507		600
2024-04-22	T	MEG	31.05	31.42	30.69	31.24	0.08	3,204,190	12,298	31.15	31.35	1,606,365	171,315	129,023	25,759	6,776	988,117	26,726			190,755		200
2024-04-19	T	MEG	31.39	31.75	31.09	31.16	-0.11	3,053,287	12,769	31.10	31.30	1,662,205	207,925	130,258	27,547	6,239	819,300	50,301			101,281		200	300
2024-04-18	T	MEG	31.85	32.14	31.13	31.27	-0.51	2,420,411	9,802	31.20	31.35	974,459	237,279	77,242	23,469	4,957	864,772	40,042			125,950		100
2024-04-17	T	MEG	31.67	32.31	31.20	31.78	-0.15	2,802,806	11,788	31.70	31.90	1,301,237	289,819	158,241	49,213	13,922	844,127	31,281			85,848		400	600
2024-04-16	T	MEG	31.05	32.00	31.03	31.93	0.79	2,625,263	15,046	31.60	31.99	1,287,256	481,175	125,759	34,016	6,562	229,800	42,102			346,456			400
2024-04-15	T	MEG	31.50	31.50	30.70	31.14	-0.28	3,497,018	20,372	31.08	31.26	2,033,880	414,841	146,331	59,800	7,425	506,420	52,854			237,488		100
2024-04-12	T	MEG	32.38	32.65	31.295	31.42	-0.58	3,230,499	17,306	31.39	31.50	1,634,615	343,676	136,530	61,448	5,599	504,475	40,100		28,000	334,370			600
2024-04-11	T	MEG	33.34	33.35	31.58	32.00	-1.43	3,442,982	20,236	31.98	32.02	2,079,772	326,906	173,261	86,000	25,784	393,200	68,847			184,219		100	300
2024-04-10	T	MEG	32.97	33.70	32.97	33.43	0.42	3,207,662	14,517	33.28	33.48	1,531,328	415,125	93,009	81,326	7,433	398,178	37,329		397,400	212,503			700
2024-04-09	T	MEG	33.06	33.29	32.72	33.01	-0.14	1,792,080	10,278	33.00	33.08	938,437	150,025	67,802	41,807	9,378	169,200	25,502		55,100	276,360		1,100	800
2024-04-08	T	MEG	33.03	33.35	32.91	33.15	-0.11	2,290,827	12,931	33.10	33.27	1,256,264	187,730	122,813	120,729	5,683	256,012	29,400			248,052		1,900
2024-04-05	T	MEG	32.95	33.44	32.83	33.26	0.41	2,493,195	12,989	33.19	33.32	1,154,879	430,453	113,752	59,308	10,238	465,050	38,219			181,439		800	100
2024-04-04	T	MEG	32.68	32.92	32.09	32.85	0.46	4,233,383	14,458	32.85	32.92	1,864,379	1,028,402	135,631	37,661	9,427	611,669	52,936		18,700	368,243		100	100
2024-04-03	T	MEG	32.09	32.43	31.89	32.39	0.29	5,192,798	16,716	32.35	32.40	2,836,738	649,971	177,030	40,112	5,234	1,061,353	32,927			339,365		100
2024-04-02	T	MEG	31.90	32.50	31.71	32.10	0.62	4,551,778	20,041	32.00	32.14	1,968,127	716,561	170,677	35,300	21,347	1,255,224	49,751		14,800	222,033		300	843
2024-04-01	T	MEG	31.19	31.53	30.86	31.48	0.38	2,504,653	9,583	31.38	31.50	942,441	110,164	63,813	44,900	4,635	1,232,100	16,101		12,300	66,009		100	500
2024-03-28	T	MEG	30.95	31.26	30.68	31.10	0.25	2,279,443	11,372	31.05	31.16	1,363,819	135,100	334,276	27,300	7,023	196,424	35,591		4,100	113,383		200	405
2024-03-27	T	MEG	30.52	30.89	30.35	30.85	0.22	2,639,615	16,726	30.76	30.89	1,504,775	388,104	79,715	47,100	29,183	303,854	43,301			183,001		400	100
2024-03-26	T	MEG	31.29	31.29	30.435	30.63	-0.41	2,106,108	12,549	30.58	30.74	1,260,467	203,502	91,658	32,565	10,976	195,343	29,565			193,496		200	100
2024-03-25	T	MEG	30.80	31.44	30.75	31.04	0.41	1,701,145	10,011	31.02	31.08	1,155,075	105,904	69,218	41,432	5,411	134,355	32,101			98,252		600	100
2024-03-22	T	MEG	30.76	31.03	30.51	30.63	-0.14	1,714,412	10,102	30.55	30.67	959,129	242,425	64,958	38,061	13,583	248,700	35,301			96,410
2024-03-21	T	MEG	30.41	30.81	30.24	30.77	0.32	1,442,801	8,592	30.70	30.82	1,014,168	125,184	59,052	35,389	7,901	112,943	19,030			49,723		200	170
2024-03-20	T	MEG	30.25	30.51	30.17	30.45	-0.13	2,348,454	12,362	30.35	30.50	1,239,998	480,981	98,691	47,000	6,135	154,490	49,390			152,200		100	100
2024-03-19	T	MEG	30.49	31.11	30.47	30.58	0.23	3,049,219	17,914	30.48	30.58	1,754,535	350,800	81,579	42,600	14,246	348,181	49,629			263,855		1,400	100
2024-03-18	T	MEG	30.22	30.64	30.08	30.35	0.21	3,477,596	15,721	30.25	30.38	1,644,926	220,561	172,214	633,900	12,755	318,294	48,336		127,500	190,840		3,400	108
2024-03-15	T	MEG	30.44	30.64	29.95	30.14	-0.21	6,624,552	20,383	30.00	30.17	3,757,176	831,350	168,066	62,253	5,145	735,425	99,816			812,348		200	1,103
2024-03-14	T	MEG	29.96	30.39	29.74	30.35	0.49	6,015,777	22,807	30.27	30.40	2,873,530	1,136,011	188,469	66,900	12,177	559,236	76,701		10,900	821,973		2,800	1,100
2024-03-13	T	MEG	29.35	29.97	29.33	29.86	0.83	2,799,536	16,599	29.79	29.90	1,779,611	351,788	153,246	54,252	15,251	220,934	79,101			64,173			450
2024-03-12	T	MEG	28.91	29.20	28.77	29.03	0.13	1,762,746	9,483	29.00	29.15	925,171	352,325	86,598	26,010	3,308	142,277	13,857			172,485
2024-03-11	T	MEG	28.88	28.91	28.14	28.90	-0.01	4,039,301	16,296	28.76	28.95	2,535,394	587,647	172,074	25,900	8,496	299,500	28,101			259,949		100
2024-03-08	T	MEG	28.71	29.31	28.71	28.91	0.06	3,065,830	12,432	28.89	29.00	1,242,146	175,053	90,114	33,853	5,712	1,248,580	43,200			159,814		3,600	200
2024-03-07	T	MEG	28.60	29.04	28.52	28.85	0.18	2,195,128	11,839	28.79	28.96	1,436,284	145,063	125,031	182,870	2,907	180,899	30,900			52,041			300
2024-03-06	T	MEG	29.00	29.23	28.51	28.67	-0.15	3,921,188	18,106	28.67	28.72	1,989,838	1,015,555	130,183	148,394	19,903	292,229	63,902			154,416		700
2024-03-05	T	MEG	28.46	29.00	28.16	28.82	0.13	4,886,119	20,305	28.73	28.89	3,315,420	313,835	205,491	137,082	4,341	349,700	32,962			392,837		1,800	600
2024-03-04	T	MEG	29.26	29.42	28.555	28.69	-0.65	5,581,030	24,383	28.56	28.78	2,679,861	1,145,907	194,129	78,919	14,335	814,471	65,475		30,000	427,551
2024-03-01	T	MEG	29.40	30.00	28.10	29.34	0.29	6,513,327	29,301	29.18	29.36	3,844,953	425,904	246,878	143,866	40,080	652,686	138,600			785,292		3,300
2024-02-29	T	MEG	28.20	29.16	28.01	29.05	0.96	5,673,532	19,317	28.95	29.17	2,592,454	245,885	190,615	110,200	20,228	2,008,654	83,034			293,411		2,400	300
2024-02-28	T	MEG	28.00	28.19	27.72	28.09	0.23	2,868,413	14,393	28.00	28.13	1,551,641	338,070	117,507	59,800	23,081	288,674	40,969			347,845		3,100	500
2024-02-27	T	MEG	27.40	28.015	27.37	27.86	0.34	3,329,647	13,345	27.80	27.92	1,294,246	696,547	119,474	37,069	5,456	880,929	45,001			131,804		4,100	200
2024-02-26	T	MEG	26.89	27.67	26.85	27.52	0.49	3,057,613	12,977	27.37	27.55	1,178,912	156,100	134,192	50,019	15,963	1,115,613	64,800			308,529		200
2024-02-23	T	MEG	26.49	27.11	26.32	27.03	0.20	2,985,055	10,302	26.92	27.12	2,252,751	111,550	105,704	38,236	8,974	215,200	36,401			132,684		1,100	200
2024-02-22	T	MEG	26.41	26.84	26.17	26.83	0.57	3,624,823	11,559	26.80	26.85	1,886,239	95,073	150,693	325,362	4,934	798,279	25,987			263,729		1,000
2024-02-21	T	MEG	25.84	26.435	25.84	26.26	0.46	2,206,619	13,574	26.23	26.30	1,292,492	169,287	144,143	58,965	16,769	250,099	46,201			105,196		1,500
2024-02-20	T	MEG	25.87	25.91	25.51	25.80	-0.07	2,005,374	10,333	25.70	25.85	1,079,801	168,454	164,778	100,058	19,696	190,500	42,601			64,630		4,200	500
2024-02-16	T	MEG	25.82	25.90	25.36	25.87	0.20	1,527,986	9,209	25.84	25.90	912,395	93,314	179,779	29,666	5,354	136,520	11,701			107,736		2,600	100
2024-02-15	T	MEG	24.69	25.795	24.69	25.67	0.97	3,264,912	19,110	25.66	25.70	1,999,566	266,956	258,017	81,200	37,567	297,519	80,841			175,679		2,700	303
2024-02-14	T	MEG	24.41	25.08	24.41	24.70	0.29	3,187,257	16,679	24.62	24.77	1,823,638	287,442	300,869	46,279	12,596	341,281	67,701			175,767		4,500	600
2024-02-13	T	MEG	24.20	24.67	24.11	24.41	0.07	3,703,927	19,396	24.35	24.45	1,866,840	371,644	202,299	81,400	26,787	831,301	84,821			172,012		6,700
2024-02-12	T	MEG	23.81	24.61	23.81	24.34	0.42	2,995,727	10,296	24.23	24.36	1,987,363	233,638	111,248	43,500	4,945	405,984	109,401			69,555		2,600	300
2024-02-09	T	MEG	24.30	24.61	23.80	23.92	-0.27	1,749,338	10,715	23.90	23.93	1,205,966	139,880	74,586	43,292	3,976	173,648	23,920			52,634		1,200
2024-02-08	T	MEG	23.71	24.26	23.69	24.19	0.56	9,804,543	15,879	24.12	24.20	5,969,726	537,666	211,691	90,407	14,537	2,620,433	33,917			188,893		3,400	100
2024-02-07	T	MEG	23.81	24.10	23.44	23.63	-0.24	3,568,307	14,317	23.62	23.70	1,383,854	1,398,185	98,317	46,136	11,589	237,611	31,955			239,167		3,500
2024-02-06	T	MEG	23.93	24.15	23.73	23.87	0.04	1,505,611	9,669	23.85	23.95	890,922	134,164	67,140	32,400	8,124	136,700	18,902			169,582		1,700
2024-02-05	T	MEG	24.00	24.11	23.67	23.83	-0.33	2,651,489	11,047	23.82	23.86	1,959,602	265,369	93,992	24,700	11,591	172,200	20,001			66,912		5,200	300
2024-02-02	T	MEG	24.30	24.50	23.90	24.16	-0.31	2,874,086	14,708	24.07	24.17	1,636,149	301,788	129,928	37,800	9,963	364,200	39,700			241,378		8,400	600
2024-02-01	T	MEG	25.60	25.91	24.40	24.47	-0.95	3,232,534	17,513	24.47	24.52	1,889,214	415,082	212,887	81,228	5,619	245,100	42,800			268,244		5,200	300
2024-01-31	T	MEG	25.75	25.89	25.395	25.42	-0.39	2,949,262	15,070	25.38	25.53	1,664,713	579,008	115,856	52,135	12,069	223,611	37,170			140,229		4,600	300
2024-01-30	T	MEG	24.78	25.85	24.43	25.81	1.27	3,547,020	17,054	25.52	25.85	2,010,964	404,325	200,280	104,402	17,176	297,635	55,104		50,000	219,206		12,900	625
2024-01-29	T	MEG	25.54	25.78	24.40	24.54	-1.21	4,304,009	20,169	24.50	25.09	2,841,588	287,300	288,584	55,451	35,225	453,000	64,377			184,543		15,600	100