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
2024-05-01	T	MFI	24.20	24.52	23.95	24.34	-0.03	272,387	1,905	24.15	24.48	187,398	16,335	25,402	5,821	2,017	14,536	4,301			11,479
2024-04-30	T	MFI	24.47	24.70	24.21	24.37	-0.13	180,868	1,167	24.31	24.54	114,232	11,264	14,905	9,635	2,263	6,494	2,700			15,792		300
2024-04-29	T	MFI	24.34	24.64	24.27	24.50	0.21	197,704	1,369	24.37	24.52	123,032	10,994	10,915	11,332	1,111	15,878	3,101			16,281		200	101
2024-04-26	T	MFI	23.88	24.32	23.87	24.29	0.55	166,607	1,241	24.12	24.34	106,165	7,177	19,884	5,052	905	8,600	3,807			12,206
2024-04-25	T	MFI	24.11	24.11	23.67	23.74	-0.47	136,256	1,108	23.67	23.86	74,149	10,270	15,979	6,533	1,096	4,400	3,201			16,059
2024-04-24	T	MFI	24.18	24.48	24.17	24.21	-0.06	236,731	1,002	24.15	24.26	171,790	14,000	15,057	4,266	1,151	7,100	2,500			14,796
2024-04-23	T	MFI	23.80	24.54	23.80	24.27	0.54	395,011	2,295	24.23	24.40	284,789	14,302	15,600	8,872	1,985	37,200	6,851			19,948		200
2024-04-22	T	MFI	23.76	23.84	23.33	23.73	0.11	310,352	1,974	23.59	23.74	159,222	44,500	29,725	16,596	1,821	31,500	5,295			15,522		100
2024-04-19	T	MFI	23.25	23.73	23.23	23.62	0.24	127,148	989	23.54	23.63	62,656	9,600	13,937	8,505	1,298	8,700	7,501			11,433			200
2024-04-18	T	MFI	23.16	23.49	23.10	23.38	0.29	175,466	1,397	23.30	23.49	89,553	13,500	14,529	11,728	641	13,896	10,700			13,330
2024-04-17	T	MFI	23.09	23.36	22.91	23.09		218,917	1,555	23.00	23.20	108,835	22,835	14,100	14,339	2,445	11,600	4,805			28,468		700	100
2024-04-16	T	MFI	23.03	23.45	22.93	23.09	0.01	259,839	1,570	23.00	23.21	124,240	26,074	21,719	8,879	2,374	11,400	3,200			46,946			100
2024-04-15	T	MFI	22.84	23.15	22.78	23.08	0.39	244,294	1,483	23.01	23.13	117,511	22,718	25,285	14,628	2,149	10,600	4,300			29,604		200	5
2024-04-12	T	MFI	22.62	22.79	22.12	22.69	0.03	571,896	2,369	22.50	22.76	193,607	30,790	20,626	16,585	2,924	218,280	6,285			63,373		700
2024-04-11	T	MFI	23.94	24.10	22.65	22.66	-1.37	830,017	3,431	22.66	22.96	335,119	241,358	51,512	10,754	7,759	53,517	9,300			85,022		200	100
2024-04-10	T	MFI	23.95	24.14	23.53	24.03	0.08	303,384	1,823	23.92	24.10	174,751	11,200	24,321	13,960	3,085	20,400	13,701			30,958		500
2024-04-09	T	MFI	23.64	24.29	23.20	23.95	0.27	596,179	2,785	23.95	24.05	382,542	30,897	43,989	8,052	1,957	57,800	7,401			51,750		200
2024-04-08	T	MFI	23.75	23.85	23.30	23.68	-0.07	507,217	2,381	23.60	23.75	315,879	32,400	31,479	15,700	3,534	15,400	5,910			69,448		200	67
2024-04-05	T	MFI	23.37	23.76	23.09	23.75	0.55	600,483	2,493	23.75	23.80	316,801	51,557	52,268	11,159	2,084	16,400	6,253			86,416		600	600
2024-04-04	T	MFI	23.19	23.40	22.92	23.20	0.02	376,616	1,426	23.14	23.25	245,377	7,900	24,212	10,301	1,068	8,000	2,802			57,437		100
2024-04-03	T	MFI	22.51	23.23	22.40	23.18	0.76	462,360	2,253	22.87	23.22	276,329	13,747	38,163	21,131	1,221	17,662	6,102			63,664		200
2024-04-02	T	MFI	22.52	22.53	22.24	22.42	0.01	229,826	1,242	22.37	22.47	151,319	14,225	23,166	7,824	818	7,200	3,182			14,358		400	100
2024-04-01	T	MFI	22.17	22.53	22.02	22.41	0.20	406,596	2,286	22.41	22.47	210,691	19,658	30,140	6,821	3,209	17,611	5,902			101,350		500
2024-03-28	T	MFI	22.98	22.98	22.05	22.21	-0.64	1,182,794	4,308	22.18	22.30	569,815	270,545	60,221	30,488	2,754	78,358	11,300		9,700	112,281		1,600	300
2024-03-27	T	MFI	22.88	23.07	22.76	22.85	0.04	560,049	2,079	22.81	22.95	319,999	162,107	22,071	5,862	1,224	20,100	3,802			19,225
2024-03-26	T	MFI	22.81	23.06	22.63	22.81	-0.08	211,765	1,634	22.80	23.02	136,113	10,000	15,798	6,997	1,220	13,488	1,602			20,071		400	200
2024-03-25	T	MFI	23.28	23.39	22.81	22.89	-0.38	347,916	2,074	22.89	22.92	219,326	23,991	19,744	5,132	3,203	16,500	4,851			43,436		200
2024-03-22	T	MFI	23.40	23.63	23.13	23.27	-0.09	259,290	1,826	23.23	23.41	159,658	15,411	21,659	5,521	2,958	19,652	5,525			18,069		200
2024-03-21	T	MFI	23.65	23.65	23.28	23.36	-0.24	598,239	1,097	23.30	23.50	79,107	460,533	11,716	5,581	1,629	6,100	5,501			19,161		200	103
2024-03-20	T	MFI	23.26	23.65	23.24	23.60	0.15	145,313	1,084	23.54	23.65	93,300	7,726	8,425	4,632	835	6,100	3,000			15,957
2024-03-19	T	MFI	23.54	23.61	23.32	23.45	-0.08	311,558	1,698	23.37	23.59	155,068	41,487	8,956	5,637	1,101	24,200	7,401			51,822		100	150
2024-03-18	T	MFI	23.50	23.62	23.26	23.53	0.09	247,944	1,428	23.43	23.55	126,788	12,533	12,413	5,735	1,752	11,457	3,901			64,071		100
2024-03-15	T	MFI	23.12	23.46	22.97	23.44	0.38	405,507	1,763	23.28	23.49	299,254	24,567	14,686	11,352	753	12,519	11,972			19,330		400
2024-03-14	T	MFI	23.24	23.25	22.91	23.06	-0.12	247,891	1,401	23.00	23.11	161,316	11,601	15,986	7,047	1,668	21,000	4,100			16,377		400	200
2024-03-13	T	MFI	23.01	23.32	22.87	23.18	0.22	223,074	1,215	23.11	23.28	164,879	6,600	15,285	4,091	1,733	12,400	2,948			10,771
2024-03-12	T	MFI	23.09	23.19	22.72	22.96	-0.20	640,064	1,281	22.88	23.08	559,621	15,500	12,005	7,734	1,271	10,300	5,700			21,976		200
2024-03-11	T	MFI	22.93	23.30	22.93	23.16	0.18	170,753	1,151	23.15	23.29	87,874	12,124	7,769	8,482	1,067	12,861	15,820			14,831
2024-03-08	T	MFI	23.00	23.10	22.82	22.98	-0.04	138,183	948	22.93	23.00	72,090	8,670	10,618	4,620	1,198	15,700	2,003			19,810
2024-03-07	T	MFI	22.81	23.10	22.58	23.02	0.17	328,974	1,509	22.92	23.02	144,421	102,033	14,288	10,269	1,119	12,857	4,001			31,613		300
2024-03-06	T	MFI	22.87	23.00	22.34	22.85	0.15	498,458	2,522	22.81	22.94	226,219	74,227	38,372	13,821	1,744	15,000	4,016			105,013			1
2024-03-05	T	MFI	22.73	22.98	22.65	22.70	-0.03	240,342	1,770	22.68	22.81	115,969	31,800	25,565	12,611	1,517	19,300	2,552			24,522		100
2024-03-04	T	MFI	22.99	22.99	22.62	22.73	-0.26	221,986	1,668	22.65	22.83	125,958	13,413	20,283	7,689	816	19,574	2,600			25,915		300
2024-03-01	T	MFI	23.11	23.33	22.89	22.99	-0.10	254,308	1,908	22.92	23.05	153,096	20,830	24,644	8,006	1,453	11,838	4,745			19,261		200	300
2024-02-29	T	MFI	23.38	23.59	23.02	23.09	-0.26	289,142	1,772	23.06	23.24	204,903	15,100	16,787	5,882	1,303	13,846	1,585			20,672		200
2024-02-28	T	MFI	23.36	23.58	23.09	23.35	0.06	304,037	2,244	23.23	23.47	178,032	14,700	28,691	10,483	11,488	22,933	8,301			20,787		500	101
2024-02-27	T	MFI	22.63	23.37	22.41	23.29	0.67	602,726	2,658	22.96	23.37	271,179	23,479	33,916	13,033	3,106	11,000	4,927			223,292		1,400
2024-02-26	T	MFI	23.10	23.10	22.46	22.62	-0.40	479,520	2,666	22.61	22.76	259,561	40,193	23,457	12,907	2,081	29,186	2,973			91,309		500	300
2024-02-23	T	MFI	23.54	23.54	21.52	23.02	-0.90	1,070,060	5,497	23.00	23.10	759,160	41,153	73,956	22,529	7,896	48,300	18,501			63,458		2,000	700
2024-02-22	T	MFI	24.88	25.23	23.84	23.92	-1.91	1,102,554	4,953	23.90	24.14	658,975	64,403	67,580	9,644	2,197	135,100	10,201			114,561
2024-02-21	T	MFI	25.69	25.92	25.62	25.83	0.14	122,054	860	25.69	26.00	72,859	7,500	10,600	5,514	780	6,066	2,540			9,995		500
2024-02-20	T	MFI	25.95	26.03	25.58	25.69	-0.38	207,135	1,577	25.60	25.83	139,741	16,067	14,180	8,189	972	8,955	2,900			12,656		300	200
2024-02-16	T	MFI	25.85	26.18	25.79	26.07	0.18	129,383	998	26.00	26.18	73,626	9,760	15,540	2,782	1,024	6,600	1,586			15,578
2024-02-15	T	MFI	25.71	25.97	25.51	25.89	0.21	146,376	1,317	25.80	25.96	87,392	10,580	14,325	4,871	782	9,000	5,509			11,357		100	100
2024-02-14	T	MFI	26.05	26.20	25.65	25.68	-0.32	232,487	1,284	25.64	25.93	87,992	62,161	14,296	7,954	815	6,100	2,967			33,822		100	99
2024-02-13	T	MFI	25.80	26.04	25.63	26.00	-0.03	184,825	1,275	25.74	26.03	107,181	9,600	13,327	7,758	1,066	8,000	4,701			26,074			100
2024-02-12	T	MFI	25.76	26.12	25.76	26.03	0.07	227,938	1,216	25.96	26.06	95,950	31,800	12,184	6,350	835	14,600	2,383			48,248		100
2024-02-09	T	MFI	25.91	26.18	25.73	25.96	0.05	133,148	1,010	25.90	26.09	65,938	7,400	7,576	5,106	1,325	5,800	5,800			25,811			100
2024-02-08	T	MFI	26.14	26.36	25.89	25.91	-0.31	198,745	1,162	25.85	26.07	84,964	43,236	15,293	6,034	1,230	3,200	7,652			23,049		300	100
2024-02-07	T	MFI	25.99	26.31	25.94	26.22	0.22	218,460	1,173	26.03	26.34	75,686	71,900	14,297	4,523	1,163	6,387	2,555			31,530		300
2024-02-06	T	MFI	26.28	26.44	25.62	26.00	-0.42	373,024	1,899	25.91	26.06	161,189	58,200	16,329	8,366	1,350	10,100	6,828			68,473		500	200
2024-02-05	T	MFI	26.46	26.56	26.17	26.42	0.02	115,620	1,066	26.40	26.45	64,960	8,300	9,201	3,836	708	5,200	1,002			17,190			166