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
2024-05-06	T	MFT	17.10	17.16	17.10	17.14	0.06	50,978	131	17.14	17.16	5,484	4,000	3,001		595	30,510	6,270			756
2024-05-03	T	MFT	17.14	17.15	17.07	17.07	-0.03	62,444	170	17.07	17.14	9,795	3,300	5,300	1,700	954	30,190	9,215			1,440
2024-05-02	T	MFT	17.13	17.13	17.08	17.11	0.02	53,323	226	17.07	17.14	10,792	6,600	11,400	4,900	321	1,400	12,242			4,528
2024-05-01	T	MFT	17.14	17.14	17.08	17.11	-0.07	1,330,340	237	17.07	17.16	14,767	21,600	18,737	21,700	603	51,750	1,193,537			5,507			100
2024-04-30	T	MFT	17.18	17.24	17.18	17.18	0.03	38,323	148	17.17	17.20	9,908	1,413	7,500	2,400	797	10,900	905			3,418
2024-04-29	T	MFT	17.17	17.20	17.15	17.15	-0.01	92,782	183	17.15	17.20	12,508	60,940	10,800	1,100	1,772	200	401			775
2024-04-26	T	MFT	17.22	17.22	17.16	17.16	-0.025	91,811	97	17.16	17.24	5,833	3,400	4,400	500	398	72,366	202			2,752
2024-04-25	T	MFT	17.15	17.23	17.15	17.19	0.03	111,147	229	17.17	17.24	13,139	10,676	23,300	3,300	1,887	50,720	1,150			2,565		100
2024-04-24	T	MFT	17.22	17.22	17.15	17.16	-0.05	341,695	268	17.15	17.24	22,442	26,572	29,800	205,300	2,894	41,150	8,500			2,639
2024-04-23	T	MFT	17.15	17.24	17.15	17.20	0.02	87,049	116	17.16	17.22	12,825	3,650	6,540	5,000	237	48,960	2,800			1,226
2024-04-22	T	MFT	17.15	17.20	17.15	17.18	0.03	39,894	114	17.15	17.18	3,499	3,700	10,400	2,900	792	12,630	500			3,674		300
2024-04-19	T	MFT	17.22	17.22	17.15	17.17	-0.05	195,800	183	17.13	17.18	16,135	5,700	8,200	4,900	428	152,960	3,413			1,953
2024-04-18	T	MFT	17.25	17.25	17.20	17.22	-0.03	71,908	166	17.20	17.22	28,601	12,400	10,809	1,800	3,424	3,100	6,500			3,806		300
2024-04-17	T	MFT	17.25	17.25	17.20	17.25	-0.02	48,906	145	17.20	17.25	11,034	5,461	8,510	16,368	388	500	402			3,934
2024-04-16	T	MFT	17.19	17.27	17.19	17.27	0.03	95,300	185	17.20	17.27	16,473	9,100	14,700	3,300	700	41,400	1,660			6,826		600	100
2024-04-15	T	MFT	17.21	17.26	17.21	17.26	0.02	194,095	170	17.20	17.26	11,429	12,200	7,150	2,000	615	156,630	582			2,878
2024-04-12	T	MFT	17.25	17.26	17.22	17.26		96,023	131	17.20	17.26	10,850	6,000	8,300	2,800	302	65,230	1,045			1,248
2024-04-11	T	MFT	17.28	17.29	17.22	17.26	-0.04	41,059	153	17.23	17.26	13,300	3,700	12,915	1,700	399	200	601			4,882
2024-04-10	T	MFT	17.32	17.32	17.28	17.30		42,350	187	17.28	17.31	13,318	5,427	14,866	200	615	400	950			4,683
2024-04-09	T	MFT	17.30	17.30	17.24	17.29		49,858	187	17.28	17.30	22,434	7,300	6,200	2,600	502	200	1,140			2,291		300
2024-04-08	T	MFT	17.28	17.29	17.24	17.29	0.05	37,731	138	17.26	17.29	6,535	8,500	2,035	13,700	523	300	1,502			2,433
2024-04-05	T	MFT	17.31	17.31	17.23	17.24	0.04	70,806	242	17.24	17.31	12,350	6,200	12,000	8,600	1,050	1,500	3,113			15,923		300
2024-04-04	T	MFT	17.24	17.26	17.19	17.20	-0.02	86,957	335	17.19	17.22	19,332	9,800	26,600	7,000	619	3,100	3,603			16,107			100
2024-04-03	T	MFT	17.24	17.27	17.22	17.22	-0.05	55,131	235	17.22	17.28	12,388	9,900	17,600	2,300	1,253	400	1,218			8,168
2024-04-02	T	MFT	17.30	17.33	17.27	17.27	-0.06	99,681	351	17.27	17.34	16,228	7,869	26,200	3,100	950	3,300	2,372			20,542		600	400
2024-04-01	T	MFT	17.31	17.35	17.31	17.35	-0.10	93,381	259	17.31	17.36	47,521	15,726	19,577	2,700	3,468	600	1,565			1,617
2024-03-28	T	MFT	17.45	17.45	17.40	17.45	0.03	28,408	133	17.43	17.45	6,485	2,200	10,159	3,900	594		638			4,048
2024-03-27	T	MFT	17.42	17.43	17.38	17.41	0.05	32,616	169	17.41	17.43	9,152	2,500	6,030	5,700	422	1,500	2,418			4,210
2024-03-26	T	MFT	17.41	17.41	17.35	17.36	-0.01	36,876	138	17.35	17.40	14,326	2,600	8,300	2,600	326		1,400			6,128
2024-03-25	T	MFT	17.41	17.41	17.36	17.37	-0.01	109,049	232	17.36	17.40	22,701	8,662	14,900	31,200	705	6,800	14,003			6,089		300
2024-03-22	T	MFT	17.42	17.42	17.37	17.39		86,817	128	17.36	17.40	9,940	2,500	10,725	4,700	324	50,415	701			6,864
2024-03-21	T	MFT	17.41	17.43	17.38	17.40	-0.01	34,813	143	17.35	17.40	9,459	3,333	6,800	7,400	354	100	1,014			5,718			76
2024-03-20	T	MFT	17.46	17.46	17.40	17.41	-0.04	50,763	195	17.40	17.41	16,548	4,732	15,400	3,200	395	800	1,431			6,373
2024-03-19	T	MFT	17.41	17.45	17.41	17.45	0.02	19,616	125	17.40	17.45	3,220	1,700	3,890	3,200	519	1,200	975			3,963
2024-03-18	T	MFT	17.41	17.43	17.41	17.43	-0.02	59,288	141	17.40	17.45	9,170	29,320	9,900	2,900	499	300	734			5,600
2024-03-15	T	MFT	17.40	17.45	17.37	17.45	0.04	582,945	218	17.40	17.45	20,154	516,395	10,200	27,702	2,003	2,100	1,772			1,833		100
2024-03-14	T	MFT	17.41	17.41	17.35	17.41		47,875	193	17.35	17.41	20,316	9,900	7,500	1,800	227	1,700	2,697			3,446			75
2024-03-13	T	MFT	17.37	17.41	17.36	17.41		67,992	260	17.36	17.41	24,350	7,700	18,945	7,000	439	2,800	2,701			3,575			1
2024-03-12	T	MFT	17.39	17.41	17.34	17.41	0.07	47,967	161	17.36	17.41	10,023	2,400	6,492	5,300	835	14,500	1,229			4,153			600
2024-03-11	T	MFT	17.40	17.40	17.34	17.35	-0.02	82,872	164	17.33	17.40	26,314	5,100	11,500	2,400	367	24,350	3,121			6,797		500
2024-03-08	T	MFT	17.40	17.40	17.34	17.37	0.01	24,053	113	17.35	17.40	10,238	3,700	2,707	500	334	800	484			4,330
2024-03-07	T	MFT	17.38	17.38	17.34	17.36	-0.02	42,145	149	17.35	17.38	11,220	8,400	13,500	2,600	395	1,100	401			1,546
2024-03-06	T	MFT	17.35	17.38	17.33	17.38	0.01	47,358	168	17.34	17.38	17,139	10,971	7,264	1,600	464	100	2,802			6,352		100
2024-03-05	T	MFT	17.36	17.37	17.33	17.37	0.02	49,045	215	17.35	17.37	18,850	10,554	4,200	2,200	955	2,200	3,768			4,515			400
2024-03-04	T	MFT	17.34	17.35	17.32	17.35	0.01	69,512	207	17.33	17.35	16,031	5,513	4,200	5,100	1,828	14,750	16,630			3,543
2024-03-01	T	MFT	17.46	17.46	17.32	17.34	-0.13	163,298	355	17.33	17.34	105,217	18,350	29,035	500	1,569	4,100	411			2,546
2024-02-29	T	MFT	17.47	17.48	17.42	17.47		73,806	229	17.45	17.47	36,260	14,800	9,710	2,000	2,161	1,800	2,300			2,494			1,415
2024-02-28	T	MFT	17.47	17.47	17.43	17.47	-0.02	49,017	196	17.40	17.47	12,605	8,100	17,000	1,700	2,603	2,300	2,251			2,022
2024-02-27	T	MFT	17.43	17.49	17.40	17.49	0.11	65,322	251	17.47	17.49	21,026	8,700	20,056	1,200	3,901	100	3,415			4,270		600
2024-02-26	T	MFT	17.42	17.44	17.38	17.38	-0.03	49,702	164	17.38	17.44	17,801	3,487	14,706	4,100	949	900	804			3,899			1,735
2024-02-23	T	MFT	17.42	17.44	17.41	17.41	0.01	34,718	153	17.40	17.48	14,278	3,016	10,713	1,500	427	600	513			3,214
2024-02-22	T	MFT	17.40	17.45	17.40	17.40	-0.07	40,505	192	17.40	17.42	11,677	3,900	14,752	2,200	320	200	1,817			5,060			300
2024-02-21	T	MFT	17.40	17.47	17.40	17.47	0.06	69,456	218	17.42	17.47	29,679	5,600	7,100	2,000	1,041	14,789	1,518			6,642
2024-02-20	T	MFT	17.43	17.43	17.37	17.41	-0.01	71,422	219	17.41	17.44	26,600	12,800	6,380	3,500	330	11,800	1,702			4,958
2024-02-16	T	MFT	17.39	17.52	17.34	17.42	0.04	494,438	642	17.39	17.42	216,997	40,900	44,197	150,116	6,883	19,300	10,900			3,090
2024-02-15	T	MFT	17.35	17.39	17.32	17.38	0.05	36,415	173	17.38	17.40	13,227	5,900	10,250	200	387	100	1,200			3,176		200	600
2024-02-14	T	MFT	17.27	17.37	17.27	17.32	0.02	39,590	174	17.30	17.35	14,045	11,700	5,900	1,700	1,364	900	500			3,134
2024-02-13	T	MFT	17.25	17.35	17.25	17.28	-0.01	104,323	210	17.28	17.38	30,435	62,637	6,800	600	827	1,000	168			1,292
2024-02-12	T	MFT	17.27	17.35	17.27	17.27	-0.05	45,995	199	17.25	17.37	22,353	4,300	10,277	400	539	677	1,000			4,243			600
2024-02-09	T	MFT	17.30	17.36	17.30	17.32	0.05	46,970	169	17.30	17.37	9,992	2,000	21,325	700	584	220	1,531			5,369
2024-02-08	T	MFT	17.34	17.37	17.27	17.27	-0.13	75,360	206	17.27	17.40	33,270	800	12,370	212	663	200	7,562			15,638			1,400