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	MFC	31.99	32.18	31.91	32.07	0.13	4,866,654	12,417	32.02	32.08	3,633,703	210,675	115,757	78,964	26,590	505,379	89,906			102,183		19,200	1,002
2024-04-25	T	MFC	31.86	32.01	31.52	31.94	-0.21	7,036,017	21,673	31.90	31.96	4,766,888	395,292	177,381	124,317	57,968	1,023,631	181,792			149,287		31,000	2,400
2024-04-24	T	MFC	32.15	32.41	32.04	32.15	-0.06	5,417,121	16,380	32.11	32.20	3,755,257	205,456	141,603	69,900	40,533	714,288	95,676			256,992		21,400	200
2024-04-23	T	MFC	32.13	32.30	32.05	32.21	0.07	5,490,483	15,987	32.18	32.25	4,014,010	219,633	129,803	89,742	46,206	553,057	133,909			191,379		11,200	350
2024-04-22	T	MFC	31.84	32.24	31.84	32.14	0.42	8,821,020	17,659	32.07	32.17	7,136,486	223,449	114,982	95,896	49,464	758,525	106,655			226,566		11,000	510
2024-04-19	T	MFC	31.44	31.87	31.44	31.72	0.13	5,456,813	18,147	31.70	31.73	3,736,676	294,041	96,022	116,220	53,137	673,832	148,795			237,564		11,100	2,390
2024-04-18	T	MFC	31.69	31.865	31.42	31.59	0.15	6,083,182	19,720	31.55	31.67	4,203,825	310,833	122,771	57,678	45,550	845,650	163,657			185,221		16,000	1,700
2024-04-17	T	MFC	31.51	31.76	31.24	31.44	-0.03	3,943,998	17,114	31.39	31.47	2,366,527	225,878	141,470	54,543	57,296	635,296	101,505			218,237		12,800	4,800
2024-04-16	T	MFC	31.60	31.63	31.26	31.47	-0.21	6,100,095	22,567	31.42	31.50	3,961,707	458,694	140,789	63,936	37,812	1,005,266	161,620			128,579		25,600	2,200
2024-04-15	T	MFC	32.32	32.44	31.51	31.68	-0.27	4,631,816	18,187	31.66	31.70	3,339,939	217,745	159,090	45,015	47,386	503,645	114,131			138,099		10,900	1,701
2024-04-12	T	MFC	32.31	32.35	31.72	31.95	-0.50	6,093,940	24,899	31.95	31.96	3,415,096	353,727	243,803	135,609	72,264	1,451,839	172,545			143,490		31,400	21,937
2024-04-11	T	MFC	32.92	33.01	32.19	32.45	-0.53	6,963,010	27,407	32.44	32.50	4,271,486	479,512	199,641	90,694	45,522	1,009,253	242,075			323,838		13,000	900
2024-04-10	T	MFC	33.15	33.24	32.66	32.98	-0.47	10,196,926	26,721	32.95	33.02	7,458,216	498,420	219,647	109,334	53,267	1,109,647	200,635			327,511		28,700	14,760
2024-04-09	T	MFC	33.46	33.62	33.12	33.45		3,762,487	17,594	33.40	33.48	2,183,461	273,582	185,185	81,463	44,190	593,463	110,373			177,927		17,200	3,602
2024-04-08	T	MFC	33.30	33.51	33.24	33.45	0.32	3,233,648	13,395	33.40	33.49	1,872,990	269,313	83,675	61,341	37,075	572,297	89,561			137,089		19,300	1,347
2024-04-05	T	MFC	32.90	33.33	32.82	33.13	0.22	4,675,058	17,343	33.05	33.23	2,590,907	414,667	177,489	188,671	61,005	850,412	165,346			98,065		28,400	5,062
2024-04-04	T	MFC	33.50	33.62	32.83	32.91	-0.31	4,781,709	20,983	32.91	33.00	2,765,530	426,352	181,696	98,068	39,851	853,607	173,884			103,096		23,800	1,205
2024-04-03	T	MFC	33.16	33.43	33.06	33.22	0.06	6,335,950	22,610	33.20	33.34	3,246,397	517,552	133,523	182,793	44,878	1,566,586	184,500		4,600	221,020		17,200	1,900
2024-04-02	T	MFC	33.21	33.42	33.05	33.16	-0.22	5,433,863	15,810	33.10	33.18	3,898,695	321,417	127,496	73,099	34,351	690,948	116,644			77,366		13,500	18,050
2024-04-01	T	MFC	34.04	34.04	33.215	33.38	-0.45	6,542,625	19,349	33.37	33.40	4,740,094	329,148	126,707	81,542	35,168	809,770	124,197			168,667		31,200	1,724
2024-03-28	T	MFC	33.43	34.05	33.40	33.83	0.40	16,190,902	26,958	33.75	33.94	12,649,812	595,441	189,343	156,337	76,285	1,498,581	295,346			550,876		11,600	3,300
2024-03-27	T	MFC	32.91	33.47	32.91	33.43	0.60	7,530,183	25,902	33.35	33.47	4,648,601	727,390	180,935	80,805	34,793	1,270,771	214,396			170,196		22,100	7,667
2024-03-26	T	MFC	32.99	33.12	32.805	32.83	-0.15	10,914,628	23,505	32.80	33.00	7,827,421	617,492	180,674	148,957	45,508	1,360,212	284,309			227,668		7,300	1,830
2024-03-25	T	MFC	32.59	33.14	32.59	32.98	0.32	9,391,219	21,955	32.92	33.06	6,826,691	610,570	128,222	146,553	62,907	1,106,722	199,330			150,054		8,600	5,206
2024-03-22	T	MFC	32.89	33.07	32.58	32.66	-0.22	7,484,119	19,713	32.64	32.70	5,452,904	332,111	165,993	89,217	29,613	911,412	141,073			176,935		17,000	7,200
2024-03-21	T	MFC	32.95	33.20	32.84	32.88	0.01	9,659,330	18,186	32.84	32.88	7,804,500	401,334	147,874	57,024	118,596	664,893	87,684			272,854		6,300	611
2024-03-20	T	MFC	32.79	32.99	32.71	32.87	0.04	5,583,474	20,329	32.81	32.89	3,301,745	495,524	142,618	121,701	47,613	893,544	236,868			255,395		11,100	3,701
2024-03-19	T	MFC	32.70	33.00	32.62	32.83	0.23	7,885,491	20,676	32.80	32.95	5,314,967	627,749	110,801	130,408	57,543	1,144,004	194,433			146,454		13,800	1,404
2024-03-18	T	MFC	32.69	32.86	32.59	32.60	-0.07	7,109,676	16,012	32.57	32.65	5,123,409	431,456	88,401	90,386	32,278	790,241	168,242			181,856		8,900	2,500
2024-03-15	T	MFC	32.69	32.955	32.60	32.67	-0.07	17,950,897	25,696	32.67	32.79	15,008,416	509,800	187,252	154,095	121,950	1,179,767	187,477			449,513		21,800	4,635
2024-03-14	T	MFC	32.66	32.75	32.34	32.74	0.03	8,208,426	21,373	32.61	32.75	5,353,697	489,742	163,778	81,402	53,101	1,386,945	186,762			275,463		14,100	2,126
2024-03-13	T	MFC	32.22	32.72	32.12	32.71	0.46	12,553,749	27,175	32.71	32.75	8,331,435	809,440	268,276	533,221	59,113	1,550,266	189,362			525,695		37,400	20,786
2024-03-12	T	MFC	32.02	32.27	31.88	32.25	0.15	8,122,843	24,504	32.20	32.28	5,394,963	877,912	89,081	164,658	94,715	940,132	200,047			189,145		21,900	6,825
2024-03-11	T	MFC	31.88	32.10	31.83	32.10	0.06	5,563,328	16,965	32.01	32.15	4,103,401	275,629	94,243	114,504	52,384	486,319	136,592			155,652		14,800	2,006
2024-03-08	T	MFC	32.25	32.32	31.865	32.04	-0.21	10,087,471	22,603	32.00	32.08	8,150,620	348,776	227,483	76,550	37,919	855,561	110,001			142,946		5,200	400
2024-03-07	T	MFC	32.40	32.59	32.195	32.25	-0.13	7,589,918	23,234	32.21	32.28	5,403,246	455,057	136,732	144,678	70,166	908,000	204,594			118,689		16,300	600
2024-03-06	T	MFC	32.68	32.87	32.19	32.38	-0.29	9,728,943	29,725	32.38	32.42	7,069,099	535,261	216,619	73,697	38,050	1,310,749	124,804			203,450		30,000	2,656
2024-03-05	T	MFC	32.48	32.84	32.42	32.67	0.12	12,901,656	22,723	32.67	32.78	9,866,260	542,552	191,973	136,257	70,508	1,327,253	202,080			343,345		14,500	7,813
2024-03-04	T	MFC	32.18	32.645	32.11	32.55	0.17	10,210,396	22,960	32.55	32.61	6,231,235	823,668	450,196	156,860	69,849	1,721,679	285,837			267,076		14,500	2,250
2024-03-01	T	MFC	32.24	32.65	32.21	32.38	0.17	8,394,112	19,880	32.35	32.40	6,035,112	669,679	112,693	145,074	42,378	961,143	211,226			140,135		9,100	10,500
2024-02-29	T	MFC	32.41	32.45	32.10	32.21	-0.03	24,777,045	26,706	32.21	32.31	21,985,254	502,783	203,844	186,024	88,924	995,493	216,327			454,144		22,600	1,950
2024-02-28	T	MFC	32.54	32.625	32.15	32.24	-0.38	10,637,377	20,021	32.23	32.25	8,178,024	554,381	121,322	142,654	48,860	1,035,351	182,611			222,062		28,700	501
2024-02-27	T	MFC	32.42	32.64	32.09	32.62	-0.12	12,664,759	23,377	32.45	32.64	9,216,396	562,811	267,871	212,910	56,328	1,515,497	307,291			279,449		25,600	16,560
2024-02-26	T	MFC	32.70	33.08	32.66	32.74	-0.07	10,284,672	22,734	32.73	32.76	7,759,922	605,529	186,157	132,888	51,444	1,037,652	202,617			201,709		11,200	1,323
2024-02-23	T	MFC	32.75	33.02	32.70	32.81	0.09	9,015,559	21,951	32.80	32.82	6,839,043	561,449	197,774	176,500	53,205	870,431	149,526			94,841		9,400	3,200
2024-02-22	T	MFC	32.65	32.86	32.56	32.72	0.31	13,598,307	22,402	32.72	32.75	11,425,887	506,632	183,548	128,201	52,607	811,083	190,480			186,664		17,700	300
2024-02-21	T	MFC	32.84	32.89	32.22	32.41	-0.58	13,556,442	27,347	32.39	32.43	10,743,960	666,394	238,921	141,191	59,464	1,141,611	181,143			222,732		31,400	5,756
2024-02-20	T	MFC	33.13	33.30	32.80	32.99	-0.31	14,734,516	29,617	32.99	33.00	11,416,972	562,703	247,155	280,569	64,111	1,398,704	243,553			262,693		31,300	4,316
2024-02-16	T	MFC	33.16	33.585	33.16	33.30	-0.05	11,282,300	33,291	33.26	33.33	7,104,050	974,278	366,395	261,754	69,849	1,712,469	283,350			269,683		22,000	7,440
2024-02-15	T	MFC	32.00	33.425	31.93	33.35	2.68	20,485,409	53,280	33.26	33.35	12,248,349	1,642,743	500,309	221,316	207,004	3,753,672	390,993			902,030		15,400	19,286
2024-02-14	T	MFC	30.23	30.755	30.23	30.67	0.54	6,466,239	23,639	30.57	30.73	2,834,963	618,133	235,923	135,220	89,873	1,326,448	391,739			528,562		34,200	1,001
2024-02-13	T	MFC	30.24	30.40	29.82	30.13	-0.33	9,009,874	29,652	30.05	30.15	4,830,709	784,191	244,095	200,535	120,860	1,722,703	393,122			450,505		19,200	11,233
2024-02-12	T	MFC	30.42	30.67	30.315	30.46	0.05	13,196,240	15,218	30.44	30.46	11,470,184	385,108	122,259	116,990	52,844	668,467	154,019			140,211		16,800	17,493
2024-02-09	T	MFC	30.23	30.47	29.91	30.41	0.16	7,224,598	19,285	30.36	30.45	4,394,394	456,063	198,675	211,189	74,916	1,200,112	246,968			235,656		24,600	5,474
2024-02-08	T	MFC	30.30	30.42	29.99	30.25	-0.16	8,731,336	22,310	30.22	30.29	5,584,076	572,792	248,047	186,674	82,865	1,407,612	188,448			257,402		41,500	18,900
2024-02-07	T	MFC	30.10	30.46	29.90	30.41	0.40	10,407,636	27,777	30.38	30.44	6,397,366	779,973	356,535	229,265	98,008	1,715,587	258,748			337,025		33,900	12,117
2024-02-06	T	MFC	29.78	30.11	29.61	30.01	0.43	12,163,913	25,911	29.95	30.04	7,587,207	627,052	337,780	194,202	102,023	2,354,339	263,085			380,388		29,500	30,800
2024-02-05	T	MFC	29.28	29.63	29.09	29.58	0.14	11,537,322	19,887	29.55	29.58	9,293,420	379,529	190,771	87,964	73,033	1,016,332	176,897			160,379		14,700	2,214
2024-02-02	T	MFC	29.30	29.53	29.08	29.44	0.14	7,290,399	23,207	29.35	29.48	4,576,908	520,419	269,911	341,120	77,314	905,719	210,062			198,645		30,200	18,960
2024-02-01	T	MFC	29.58	29.70	28.95	29.30	-0.42	8,264,412	23,660	29.26	29.34	5,048,013	670,634	182,625	150,180	77,126	1,362,807	209,874			312,955		29,100	1,579
2024-01-31	T	MFC	29.80	29.985	29.69	29.72	-0.06	9,927,914	21,035	29.71	29.85	7,259,632	728,492	192,305	121,887	85,081	923,907	183,582			232,054		14,200	9,201
2024-01-30	T	MFC	29.39	29.84	29.30	29.78	0.45	10,006,171	18,879	29.78	29.82	6,842,955	551,389	178,072	128,679	69,730	1,355,554	186,325			349,807		23,700	4,137
2024-01-29	T	MFC	29.34	29.38	29.15	29.33	-0.06	7,232,472	11,920	29.24	29.38	5,748,000	397,503	99,073	84,606	41,448	524,058	90,443			133,004		11,200	300