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
2024-05-09	T	MMP.UN	1.74	1.80	1.74	1.80	0.03	6,868	24	1.71	1.80	2,700		100	100	10	100	300			3,507
2024-05-08	T	MMP.UN	1.75	1.77	1.75	1.77	0.02	1,284	18	1.75	1.77	640	100			5					431
2024-05-07	T	MMP.UN	1.75	1.75	1.73	1.73		10,103	13	1.73	1.75	700	400				7,500	1,401			102
2024-05-06	T	MMP.UN	1.73	1.73	1.70	1.73	0.03	19,798	26	1.72	1.75	1,400	400	100		22	15,400	2,401			25
2024-05-03	T	MMP.UN	1.70	1.70	1.67	1.67	-0.06	7,009	13	1.67	1.70	5,500	400					1,101			8
2024-05-02	T	MMP.UN	1.70	1.73	1.70	1.70	-0.01	6,483	14	1.70	1.73	5,035						1,300			68
2024-05-01	T	MMP.UN	1.72	1.72	1.70	1.70	-0.01	520	6	1.70	1.72	1		500
2024-04-30	T	MMP.UN	1.70	1.72	1.70	1.72	-0.02	2,398	12	1.70	1.72	400		1,400		77		500			1
2024-04-29	T	MMP.UN	1.73	1.77	1.73	1.75	0.02	8,232	15	1.67	1.75	6,213	500					1,100			417
2024-04-26	T	MMP.UN	1.72	1.73	1.72	1.73	0.01	1,722	16	1.62	1.74	900				15		500			306
2024-04-25	T	MMP.UN	1.66	1.72	1.66	1.72	0.07	5,434	24	1.70	1.73	2,200	100					2,900			233
2024-04-24	T	MMP.UN	1.64	1.66	1.61	1.65	-0.01	15,381	29	1.61	1.80	1,705	400			1,560	400	5,800			5,286
2024-04-23	T	MMP.UN	1.66	1.66	1.66	1.66	0.01	378	8	1.66	1.67	300									11
2024-04-22	T	MMP.UN	1.65	1.65	1.63	1.63	-0.04	12,881	24	1.61	1.82	4,014	300				7,100	500			916
2024-04-19	T	MMP.UN	1.64	1.68	1.63	1.67	0.02	13,185	33	1.64	1.68	5,173		500		91	900	5,400			1,116
2024-04-18	T	MMP.UN	1.62	1.70	1.62	1.65	0.03	4,568	23	1.65	1.69	1,100	100	200				2,200			968
2024-04-17	T	MMP.UN	1.69	1.73	1.62	1.62	-0.08	11,725	34	1.62	1.82	8,345	100				500	1,500			1,161
2024-04-16	T	MMP.UN	1.70	1.73	1.70	1.70	-0.04	12,252	28	1.70	1.82	7,592	100		100	10		1,401			3,044
2024-04-15	T	MMP.UN	1.72	1.74	1.70	1.74	-0.01	3,958	21	1.70	1.82	2,200		200				1,301			107
2024-04-12	T	MMP.UN	1.80	1.84	1.75	1.75		2,870	18	1.73	1.82	2,320					500				50
2024-04-11	T	MMP.UN	1.75	1.80	1.74	1.75	0.01	7,488	25	1.75	1.78	4,325						300			2,693
2024-04-10	T	MMP.UN	1.72	1.74	1.72	1.74	0.02	12,494	26	1.70	1.74	8,900	300	1,000			1,200	1			1,004
2024-04-09	T	MMP.UN	1.68	1.72	1.68	1.72		7,507	18	1.70	1.72	4,400	700			70		2,100			214
2024-04-08	T	MMP.UN	1.72	1.73	1.72	1.72	0.02	3,040	13	1.52	1.72	2,020		500				100			420
2024-04-05	T	MMP.UN	1.68	1.70	1.66	1.70	0.03	1,778	18	1.69	1.72	601				10		600			486
2024-04-04	T	MMP.UN	1.63	1.67	1.60	1.67	0.04	18,624	37	1.66	1.68	9,731	400			50	7,700	401			91
2024-04-03	T	MMP.UN	1.58	1.63	1.57	1.63	0.06	34,557	38	1.62	1.63	28,977	100					2,200			3,007
2024-04-02	T	MMP.UN	1.50	1.58	1.50	1.55	0.03	32,208	38	1.54	1.58	16,217	200	4,300	100	19	900	4,100			6,372
2024-04-01	T	MMP.UN	1.56	1.56	1.52	1.52	-0.01	10,534	18	1.52	1.56	3,400	300	2,800			2,200	1,500			34
2024-03-28	T	MMP.UN	1.52	1.56	1.47	1.53	0.03	40,262	50	1.47	1.56	16,400	400	13,600		17	1,200	4,100			4,481
2024-03-27	T	MMP.UN	1.50	1.50	1.49	1.49		10,644	23	1.47	1.50	1,411	600	300			7,700	501			130
2024-03-26	T	MMP.UN	1.51	1.51	1.48	1.48	-0.02	2,992	14	1.48	1.50	600				65	1,000	1,001			301
2024-03-25	T	MMP.UN	1.50	1.50	1.50	1.50	0.01	2,508	9	1.51	1.56	503	500					1,000			505
2024-03-22	T	MMP.UN	1.49	1.49	1.49	1.49	-0.03	3,784	25	1.48	1.50	2,744	500			20					495
2024-03-21	T	MMP.UN	1.53	1.56	1.51	1.52	-0.01	15,241	38	1.49	1.56	2,086	2,000				6,600	3,201			1,354
2024-03-20	T	MMP.UN	1.55	1.55	1.51	1.53		4,131	19	1.49	1.53	1,500	600			25	400	700			888
2024-03-19	T	MMP.UN	1.53	1.53	1.51	1.51	-0.05	2,260	9	1.51	1.55	1,303						900			57
2024-03-18	T	MMP.UN	1.57	1.57	1.56	1.56	-0.02	1,631	10	1.56	1.57	603			100	60		800
2024-03-15	T	MMP.UN	1.57	1.58	1.54	1.54	-0.01	681	11	1.54	1.57	200	200			60		101			43
2024-03-14	T	MMP.UN	1.57	1.57	1.55	1.55	-0.02	1,137	8	1.53	1.55	100				30		601			406
2024-03-13	T	MMP.UN	1.55	1.57	1.55	1.57	0.02	12,175	27	1.56	1.58	10,180	1,400					400			93
2024-03-12	T	MMP.UN	1.51	1.51	1.51	1.51	-0.04	600	2	1.51	1.54							600
2024-03-11	T	MMP.UN	1.55	1.55	1.55	1.55	0.01	3,024	15	1.52	1.55	1,700				50	1,000				33
2024-03-08	T	MMP.UN	1.51	1.55	1.51	1.54	0.04	10,624	18	1.51	1.54	5,800	400				1,000	3,400			1
2024-03-07	T	MMP.UN	1.50	1.50	1.50	1.50	0.02	1,514	19	1.50	1.51	1,400						1			36
2024-03-06	T	MMP.UN	1.49	1.49	1.48	1.48	-0.01	8,106	18	1.47	1.49	2,101				22	1,671				4,220
2024-03-05	T	MMP.UN	1.49	1.49	1.47	1.49	0.03	1,501	14	1.48	1.50	300				170					1,031
2024-03-04	T	MMP.UN	1.49	1.49	1.44	1.46	-0.01	19,920	54	1.47	1.50	4,100	400	2,300			8,800	1,500			2,684
2024-03-01	T	MMP.UN	1.48	1.49	1.46	1.47		13,623	35	1.46	1.50	5,462		100			7,500	1			552
2024-02-29	T	MMP.UN	1.52	1.54	1.42	1.47	0.05	12,056	37	1.46	1.49	2,200				33		9,700			32
2024-02-28	T	MMP.UN	1.45	1.46	1.42	1.42	0.01	4,296	28	1.44	1.49	3,100	1,000			66					109
2024-02-27	T	MMP.UN	1.48	1.48	1.40	1.44	-0.04	12,533	84	1.43	1.49	9,725	1,100			83	700	400			440
2024-02-26	T	MMP.UN	1.48	1.48	1.48	1.48	0.03	356	16	1.47	1.51	100						2			149
2024-02-23	T	MMP.UN						3,435	24	1.48	1.51	5						1			3,415
2024-02-22	T	MMP.UN	1.52	1.52	1.45	1.45	-0.06	24,157	53	1.47	1.54	19,050	500	300			400	2,901			980
2024-02-21	T	MMP.UN	1.50	1.51	1.47	1.51		10,816	39	1.52	1.55	7,056	100			10		700			2,949
2024-02-20	T	MMP.UN	1.54	1.55	1.51	1.51	-0.01	8,787	30	1.51	1.54	2,900	1,700			55		4,001			22
2024-02-16	T	MMP.UN	1.51	1.53	1.49	1.52	-0.03	8,904	55	1.52	1.55	4,480	400	1,000		25	100	700			2,023
2024-02-15	T	MMP.UN	1.56	1.59	1.55	1.55	-0.02	9,884	20	1.50	1.54	5,600	900			6		3,101			201
2024-02-14	T	MMP.UN						105	5	1.57	1.59					83
2024-02-13	T	MMP.UN	1.56	1.59	1.53	1.57	0.06	10,733	43	1.57	1.59	4,345	200	1,600				4,106			482
2024-02-12	T	MMP.UN	1.55	1.55	1.50	1.50	-0.06	5,101	27	1.52	1.59	1,910				10		1,200			1,902