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
2024-05-15	T	MRC	112.24	114.48	111.71	114.48	3.48	8,501	63	111.88	114.15	6,361	100	363		24		63			691
2024-05-14	T	MRC	111.97	111.97	110.01	111.00	1.00	2,088	23	111.00	111.98	1,631	200								201
2024-05-13	T	MRC	110.16	110.52	110.00	110.00	-0.50	2,009	22	110.00	111.00	1,649									350
2024-05-10	T	MRC	111.01	112.99	110.00	110.50	-0.50	5,637	51	110.11	112.00	4,820		20				1			627
2024-05-09	T	MRC	110.99	112.98	110.01	111.00	1.00	3,713	38	111.00	113.00	1,932	600			47					714		100	200
2024-05-08	T	MRC	111.00	111.00	110.00	110.00	-0.20	2,223	25	110.00	112.72	2,029				40		1			80
2024-05-07	T	MRC	110.19	110.20	110.19	110.20	0.19	434	11	110.18	113.00	274						26			48
2024-05-06	T	MRC	110.05	110.50	110.00	110.01	0.01	4,851	26	110.00	111.09	4,616				82		1			152
2024-05-03	T	MRC	110.06	110.06	110.00	110.00	-2.66	2,613	23	110.00	112.58	1,814	203								393		200
2024-05-02	T	MRC	112.88	112.88	112.66	112.66	1.66	740	13	110.01	112.88	301	200			25	12				202
2024-05-01	T	MRC	110.05	111.00	110.05	111.00	0.54	716	14	110.00	112.46	557		13		34		50			50
2024-04-30	T	MRC						205	8	110.18	111.16	100				55
2024-04-29	T	MRC	110.00	111.09	110.00	110.46	0.16	4,010	38	110.00	111.43	2,931	400	300		31	100				164
2024-04-26	T	MRC	110.72	111.01	110.00	110.30	-0.86	2,279	21	110.00	112.57	1,991									68		100
2024-04-25	T	MRC	110.51	111.16	110.00	111.16	0.65	1,737	22	110.00	113.60	1,206		307		100	100				24
2024-04-24	T	MRC	110.51	110.51	110.51	110.51	0.30	685	11	110.01	114.00	290				75		50			267
2024-04-23	T	MRC	110.52	110.52	110.00	110.21	-1.46	2,446	24	110.00	112.28	1,814									541
2024-04-22	T	MRC	113.89	113.89	110.06	111.67	-1.47	2,413	27	110.00	113.79	1,185	100		200	85	200				533		100
2024-04-19	T	MRC	110.51	113.89	110.51	113.89		991	9	110.01	114.61	378	200	200							113		100
2024-04-18	T	MRC	113.89	113.89	112.70	112.70	1.70	513	7	109.90	113.44	103		43	100			100			100
2024-04-17	T	MRC	110.19	111.99	110.18	111.00	1.10	800	8	110.50	113.51	550				50							200
2024-04-16	T	MRC						62	4	110.18	113.25			26		10		26
2024-04-15	T	MRC	112.23	112.60	109.90	109.90	-1.60	2,304	34	109.90	112.00	1,378	202			4		100					300	100
2024-04-12	T	MRC	113.49	113.53	111.50	113.43	0.43	1,480	17	112.00	114.96	685		152							200		100
2024-04-11	T	MRC	113.00	114.43	113.00	114.43	1.43	548	10	113.00	114.55	252									100		100
2024-04-10	T	MRC	113.01	113.01	113.00	113.00	0.62	831	12	113.00	114.56	501		54		1		50			125
2024-04-09	T	MRC	113.78	113.78	111.29	112.38	-1.10	995	18	112.25	114.56	502	114	100				2			15		200
2024-04-08	T	MRC	113.63	113.63	113.48	113.48	0.29	412	9	113.38	115.99	302									100			3
2024-04-05	T	MRC	113.19	113.19	113.19	113.19	-0.03	118	7	113.18	115.81	106				9
2024-04-04	T	MRC	115.00	115.00	113.22	113.22	-1.54	673	12	113.18	115.99	308						1			364
2024-04-03	T	MRC	112.50	114.76	112.50	114.76	1.76	793	19	112.50	115.44	627		47				1			76
2024-04-02	T	MRC	116.20	116.68	112.26	113.00	-4.54	2,514	24	112.37	117.24	1,442		600		35					237		200
2024-04-01	T	MRC	115.55	117.54	115.55	117.54	-0.80	2,569	32	116.01	118.41	1,482	100	1			300				431
2024-03-28	T	MRC	118.66	119.38	118.34	118.34	-3.66	1,441	23	118.18	120.03	716	200	419		80		1			5
2024-03-27	T	MRC	118.53	122.00	118.21	122.00	0.04	1,148	23	118.19	122.36	357	200	281		18		1			13
2024-03-26	T	MRC	120.50	121.96	119.56	119.56	-0.23	1,499	25	118.19	122.00	453	300	165		2					479
2024-03-25	T	MRC	118.51	122.58	118.51	119.79	-0.63	1,865	25	119.41	123.44	1,137	200	100	100			100			228
2024-03-22	T	MRC	119.52	121.70	119.52	120.42	0.53	2,746	30	119.77	121.68	1,965	100	228				1			352
2024-03-21	T	MRC	120.20	120.20	119.30	119.89	-1.85	1,403	18	119.42	121.50	636	100	50		9					498
2024-03-20	T	MRC	117.00	122.02	117.00	121.74	4.69	10,210	74	120.36	121.74	8,295	500	806		100					171		200
2024-03-19	T	MRC	113.62	117.05	113.48	117.05	3.20	5,650	50	114.97	117.10	3,510	600	342		198	200				550
2024-03-18	T	MRC	112.04	113.85	111.91	113.85	2.19	987	12	111.10	114.49	651	300								36
2024-03-15	T	MRC	114.49	114.49	111.66	111.66	-2.85	3,919	29	111.24	113.00	3,218	100	400							200
2024-03-14	T	MRC	115.15	115.20	114.51	114.51	-2.39	2,373	24	114.51	116.00	1,020	400	165							750
2024-03-13	T	MRC	113.38	116.90	113.38	116.90	1.51	10,362	39	114.65	117.01	911	200	764		24		230			7,733		200
2024-03-12	T	MRC	115.94	117.01	114.01	114.01	-0.49	3,915	44	114.00	115.99	2,654	100	30		42	100	100			477		300
2024-03-11	T	MRC	114.50	114.50	114.50	114.50	-1.51	163	7	113.21	115.99	112						25			25
2024-03-08	T	MRC	115.91	116.79	115.91	116.01	0.01	2,497	33	114.60	116.54	1,185	100	800		85					175		100
2024-03-07	T	MRC	116.57	116.88	116.00	116.00	2.27	1,648	21	114.00	116.65	609	300	100		66		1			562
2024-03-06	T	MRC	113.73	113.73	113.73	113.73	-2.28	285	7	113.19	116.00	109				73
2024-03-05	T	MRC	111.40	117.06	111.40	116.01	3.79	7,259	59	116.00	116.40	5,908	100	270		1		1			779
2024-03-04	T	MRC	112.48	112.50	110.91	112.22	0.09	6,303	41	111.39	112.50	5,045		290				146			350		300
2024-03-01	T	MRC	111.95	113.31	110.55	112.13	-0.11	3,135	45	112.11	112.85	1,855	100	110		156	100				303		100
2024-02-29	T	MRC	110.21	112.24	109.81	112.24	0.42	22,464	231	109.93	112.45	19,170		1,800				1			1,183		300
2024-02-28	T	MRC	110.25	111.95	110.25	111.82	1.57	5,813	34	109.99	111.88	4,602	100	130	200						761
2024-02-27	T	MRC	110.00	110.54	109.18	110.25	0.25	7,908	70	109.26	110.25	3,588		318	200	83					3,444		100
2024-02-26	T	MRC	110.00	110.60	110.00	110.00	-0.53	2,451	31	110.00	110.57	1,824		100		10	100	50			171
2024-02-23	T	MRC	112.03	112.03	110.00	110.53	0.39	6,136	68	110.00	111.30	5,131		400		100		1			349
2024-02-22	T	MRC	110.13	111.01	110.06	110.14	-0.88	2,067	52	110.00	112.47	761	400	200							400		300
2024-02-21	T	MRC	110.06	111.37	110.05	111.02	0.52	3,609	45	110.00	111.53	2,394		600		84					341
2024-02-20	T	MRC	111.01	111.31	110.27	110.27	-0.73	3,649	33	110.00	111.73	2,134		700		50		1			150		600