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	MKB	18.41	18.43	18.40	18.43	0.06	32,611	137	18.34	18.44	9,562	8,747	300	1,328	1,025	100	2,485			4,889		900
2024-04-25	T	MKB	18.35	18.40	18.31	18.39	-0.06	31,346	115	18.32	18.39	8,255	400	3,600	2,400	33	5,300	300			9,670
2024-04-24	T	MKB	18.46	18.46	18.40	18.45	-0.01	307,417	148	18.38	18.45	36,704	2,100	8,700	3,500	175	229,226	5,481			19,142			200
2024-04-23	T	MKB	18.40	18.50	18.40	18.46	0.03	52,830	127	18.46	18.47	19,217	6,083	11,000	6,200	144	200	1,487			5,420		600
2024-04-22	T	MKB	18.38	18.45	18.38	18.42	-0.04	63,373	120	18.40	18.48	3,197	19,906	5,200	200	120	18,582	5,200			9,634
2024-04-19	T	MKB	18.51	18.51	18.42	18.46	0.05	33,901	140	18.42	18.49	6,978	6,020	5,500	2,800	276	200	1,790			9,804
2024-04-18	T	MKB	18.48	18.48	18.38	18.41	-0.13	47,841	126	18.38	18.45	5,448	16,079	10,400	300	73	1,100	1,400			10,215
2024-04-17	T	MKB	18.50	18.55	18.47	18.54	0.05	61,081	140	18.47	18.54	30,443	8,150	2,100	2,200	2,129	5,600	2,603			7,148
2024-04-16	T	MKB	18.50	18.52	18.48	18.49	-0.02	47,030	158	18.44	18.51	12,163	7,746	3,400	200	280	6,100	6,106			8,479
2024-04-15	T	MKB	18.48	18.53	18.45	18.51	-0.10	107,872	98	18.45	18.53	13,529	5,370	1,100	15,378	261	65,000	700			5,448
2024-04-12	T	MKB	18.56	18.66	18.56	18.63	0.14	41,609	139	18.55	18.63	13,230	9,407	5,250	500	1,214	1,600	2,839			5,382
2024-04-11	T	MKB	18.53	18.57	18.49	18.49	-0.01	52,702	100	18.47	18.54	7,928	1,300	4,000	3,900	365	29,051	495			4,918
2024-04-10	T	MKB	18.63	18.63	18.50	18.51	-0.18	175,040	150	18.50	18.58	16,020	6,300	10,100	9,516	1,277	118,100	4,401			6,168
2024-04-09	T	MKB	18.68	18.73	18.66	18.69	0.10	59,652	152	18.65	18.73	11,034	3,800	10,200	1,900	27	18,765	1,214			12,641
2024-04-08	T	MKB	18.63	18.63	18.58	18.62	0.02	46,504	99	18.57	18.65	4,345	4,438	6,100	18,200	50	5,800	537			6,697
2024-04-05	T	MKB	18.65	18.73	18.60	18.60	-0.12	118,481	110	18.60	18.67	9,419	10,814	6,300	80,308		500	2,056			8,460
2024-04-04	T	MKB	18.64	18.72	18.64	18.72	0.09	28,202	89	18.65	18.72	8,910	8,702	1,900	500	243		55			7,592
2024-04-03	T	MKB	18.61	18.66	18.55	18.66	0.05	36,319	101	18.59	18.66	6,303	200	7,400	3,100	91	9,797	2,778			6,325
2024-04-02	T	MKB	18.59	18.64	18.58	18.64	-0.01	62,534	117	18.57	18.65	13,496	8,698	3,100	3,900	23	20,700	2,170			10,049
2024-04-01	T	MKB	18.73	18.73	18.60	18.65	-0.22	20,462	93	18.58	18.66	4,195	1,000	2,300	2,700	130		1,070			8,667
2024-03-28	T	MKB	18.75	18.88	18.75	18.87		64,419	127	18.79	18.87	36,313	4,446	7,200	3,200	263		47			10,919
2024-03-27	T	MKB	18.76	18.87	18.76	18.87	0.10	62,843	139	18.83	18.87	27,665	9,682	15,000	900	152	200	241			6,869
2024-03-26	T	MKB	18.75	18.79	18.72	18.79	0.01	48,245	127	18.71	18.81	15,964	5,200	4,100	2,300	275	100	755			11,277
2024-03-25	T	MKB	18.77	18.80	18.77	18.80	-0.04	27,339	99	18.73	18.80	3,962	8,297	3,200	300	70	2,700	631			6,013
2024-03-22	T	MKB	18.85	18.86	18.79	18.86	0.10	32,691	125	18.80	18.86	8,529	2,437	2,200	8,400	402	500	2,507			6,850
2024-03-21	T	MKB	18.78	18.78	18.70	18.76	-0.03	44,859	154	18.69	18.76	4,300	3,100	16,000	500	518	3,100	1,918			12,110
2024-03-20	T	MKB	18.72	18.80	18.71	18.73		67,616	172	18.71	18.79	19,557	4,000	12,700	8,100	1,914	5,500	2,614			7,252			2,400
2024-03-19	T	MKB	18.76	18.76	18.71	18.73	0.07	90,742	115	18.67	18.75	6,895	61,162	4,000	800	129	500	3,836			11,670
2024-03-18	T	MKB	18.69	18.69	18.63	18.66	-0.04	49,703	128	18.59	18.66	15,545	9,557	3,600	5,500	166	1,200	1,923			8,927
2024-03-15	T	MKB	18.65	18.74	18.65	18.72	0.01	42,607	124	18.65	18.72	10,040	15,600	7,300	2,600	154	5,100	106			1,213
2024-03-14	T	MKB	18.76	18.76	18.68	18.71	-0.12	36,202	99	18.66	18.73	15,152	14,867	4,400		18	100	8			1,545
2024-03-13	T	MKB	18.86	18.86	18.81	18.83	-0.04	45,790	154	18.76	18.83	28,997	1,900	8,700	36	115	4,100	56			1,539
2024-03-12	T	MKB	18.87	18.87	18.81	18.87	-0.03	22,960	99	18.79	18.87	13,730	4,933	700	900	344	1,000	53			1,024
2024-03-11	T	MKB	18.94	18.94	18.86	18.90	-0.05	77,350	80	18.84	18.92	8,322	46,000	1,400	16,456	41	3,400	400			1,077
2024-03-08	T	MKB	18.92	18.95	18.89	18.95	0.03	48,488	112	18.87	18.95	7,976	7,716	9,720	500	153	19,186	1,161			1,345
2024-03-07	T	MKB	18.95	18.95	18.85	18.92	0.01	54,537	151	18.84	18.92	21,402	9,600	12,300	5,700	245	2,900	56			1,888
2024-03-06	T	MKB	18.90	18.95	18.86	18.86	-0.06	59,611	162	18.84	18.92	20,378	11,269	6,800	800	109	17,412	77			2,546
2024-03-05	T	MKB	18.84	18.92	18.83	18.92	0.13	40,621	140	18.84	18.92	16,789	1,045	10,400	2,000	162	8,031	23			1,432
2024-03-04	T	MKB	18.72	18.80	18.72	18.79	-0.01	155,104	181	18.73	18.80	17,104	7,117	9,200	33,811	390	79,346	3,001			3,773
2024-03-01	T	MKB	18.78	18.84	18.70	18.83	0.02	395,559	236	18.76	18.83	68,427	16,003	9,400	264,747	291	17,500	4,300			9,892			1,200
2024-02-29	T	MKB	18.76	18.815	18.71	18.81	0.08	68,581	154	18.74	18.81	30,022	8,467	6,200	900	375	9,800	1,917			6,972		200	1,200
2024-02-28	T	MKB	18.70	18.76	18.67	18.73		74,979	193	18.68	18.76	31,717	8,542	11,200	900	598	11,600	1,510			5,352			1,600
2024-02-27	T	MKB	18.75	18.77	18.69	18.73	-0.07	36,705	150	18.65	18.73	14,844	4,290	4,300	500	347	1,500	2,119			8,238
2024-02-26	T	MKB	18.78	18.80	18.74	18.80	0.04	48,807	135	18.72	18.80	14,315	17,902	2,600	2,500	306	400	1,561			7,117
2024-02-23	T	MKB	18.72	18.87	18.71	18.84	0.19	98,563	245	18.74	18.86	36,165	15,016	9,463	4,500	357	2,800	5,303			17,864			5,000
2024-02-22	T	MKB	18.69	18.73	18.65	18.65	-0.08	132,611	238	18.63	18.78	33,180	10,600	16,200	32,700	1,023	3,900	8,221			11,578		1,200	6,500
2024-02-21	T	MKB	18.74	18.75	18.64	18.73	0.01	210,740	271	18.68	18.73	36,565	35,016	17,200	54,561	362	25,900	17,811			15,772			4,400
2024-02-20	T	MKB	18.65	18.76	18.65	18.74	0.16	81,682	220	18.67	18.80	30,123	11,245	10,900	2,900	94	8,209	2,492			11,636			3,600
2024-02-16	T	MKB	18.63	18.64	18.57	18.60	-0.01	38,938	123	18.55	18.71	7,792	11,000	8,200	300	153	600	2,834			7,513		300
2024-02-15	T	MKB	18.68	18.72	18.60	18.60	-0.06	151,786	224	18.57	18.73	27,348	6,500	18,000	46,348	143	37,900	5,700			7,219			2,000
2024-02-14	T	MKB	18.48	18.66	18.48	18.66	0.19	53,966	191	18.54	18.66	22,003	5,400	21,600	500	452	1,000	468			2,095
2024-02-13	T	MKB	18.56	18.56	18.46	18.52	-0.04	62,232	191	18.46	18.55	26,571	9,898	13,500	400	482	7,375	399			3,376
2024-02-12	T	MKB	18.55	18.65	18.55	18.56	-0.08	170,356	250	18.53	18.66	19,288	75,300	12,100	6,500	682	10,900	7,786			16,339		1,200	13,500
2024-02-09	T	MKB	18.60	18.65	18.57	18.64	0.06	28,089	136	18.56	18.64	10,132	5,269	6,700	300	223	200	3,197			1,753
2024-02-08	T	MKB	18.64	18.65	18.58	18.58	-0.13	42,299	123	18.55	18.64	6,480	3,100	6,600	2,445	420		7,081			13,134			1,100
2024-02-07	T	MKB	18.72	18.76	18.68	18.71	-0.04	76,666	179	18.64	18.71	38,600	6,900	7,900	800	236	18,700	1,061			1,435
2024-02-06	T	MKB	18.69	18.77	18.67	18.75	0.06	40,746	121	18.69	18.76	11,752	4,772	5,700	800	238	5,100	2,489			8,237			1,300
2024-02-05	T	MKB	18.64	18.70	18.61	18.69	-0.13	88,430	216	18.59	18.69	12,800	13,754	11,300	600	331	33,200	3,867			6,968			4,800
2024-02-02	T	MKB	18.82	18.84	18.73	18.82	-0.13	105,874	291	18.74	18.81	71,923	10,927	11,440	500	304	8,400	436			1,316
2024-02-01	T	MKB	18.90	18.95	18.87	18.95	0.11	105,608	365	18.89	18.96	39,974	13,014	8,600	100	128	39,592	1,199			2,044
2024-01-31	T	MKB	18.84	18.89	18.82	18.83	0.02	168,677	203	18.81	18.89	19,647	6,744	19,200	400	32	15,800	104,528			1,895
2024-01-30	T	MKB	18.77	18.81	18.68	18.81	0.06	60,786	173	18.74	18.81	11,986	4,437	7,600	1,200	222	11,300	1,383			19,783			2,400
2024-01-29	T	MKB	18.67	18.75	18.62	18.75	0.14	486,879	157	18.67	18.75	17,333	4,230	13,700		367	449,420	77			1,672