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	MRE	11.43	11.45	11.24	11.38	-0.07	135,777	856	11.34	11.44	83,629	8,635	16,844	7,100	1,028	4,400	2,201			5,333		500
2024-04-30	T	MRE	11.56	11.70	11.38	11.45	-0.11	361,603	2,120	11.39	11.48	254,936	12,700	34,516	2,600	951	37,300	4,033			12,393		300
2024-04-29	T	MRE	11.56	11.67	11.45	11.56	0.01	287,557	1,474	11.50	11.62	184,184	20,255	25,941	8,100	853	23,600	1,678			21,456		100
2024-04-26	T	MRE	11.32	11.78	11.32	11.55	0.23	294,793	1,553	11.47	11.59	208,085	18,134	24,435	9,200	3,069	14,500	3,400			12,183		800
2024-04-25	T	MRE	11.42	11.42	11.24	11.32	-0.14	128,718	943	11.32	11.39	93,744	7,657	5,948	3,900	962	4,900	600			9,837
2024-04-24	T	MRE	11.28	11.64	11.26	11.46	0.21	607,371	2,113	11.43	11.51	460,294	19,300	35,503	9,200	1,981	26,400	6,084			41,707
2024-04-23	T	MRE	11.01	11.36	11.01	11.25	0.19	282,549	1,735	11.17	11.27	147,488	26,400	25,800	6,000	2,514	28,100	6,001			27,650		1,100	1,200
2024-04-22	T	MRE	10.83	11.10	10.83	11.06	0.24	139,414	949	10.99	11.10	84,971	10,900	14,691	9,600	1,318	6,600	5,301			5,347		200
2024-04-19	T	MRE	10.79	10.89	10.73	10.82	-0.03	114,561	887	10.82	10.86	77,472	8,491	8,173	5,200	558	7,400	3,703			3,110
2024-04-18	T	MRE	10.84	10.93	10.80	10.85	-0.05	163,574	966	10.80	10.90	97,465	8,800	18,920	6,900	2,071	18,400	4,702			5,587
2024-04-17	T	MRE	11.01	11.21	10.83	10.90	-0.10	171,178	1,047	10.87	10.95	115,354	17,605	10,887	3,700	620	16,200	2,401			3,567
2024-04-16	T	MRE	11.08	11.08	10.84	11.00	-0.03	153,876	934	10.95	11.06	103,742	12,802	12,953	2,300	731	9,000	3,558			5,122		100
2024-04-15	T	MRE	11.34	11.35	10.95	11.03	-0.24	250,404	1,409	11.02	11.03	162,916	16,732	9,559	5,000	1,515	20,100	2,500			30,706		300
2024-04-12	T	MRE	11.26	11.39	11.21	11.27	-0.09	458,068	1,442	11.26	11.30	281,693	18,094	20,200	5,000	1,376	24,200	2,801			101,711		300	220
2024-04-11	T	MRE	11.38	11.42	11.18	11.36	-0.02	187,450	1,288	11.28	11.44	112,206	14,406	14,043	7,600	310	20,400	3,700			13,661		300
2024-04-10	T	MRE	11.42	11.47	11.30	11.38	-0.13	412,956	1,983	11.33	11.45	236,749	31,163	26,008	8,900	1,105	32,500	23,400			44,798		400
2024-04-09	T	MRE	11.51	11.63	11.39	11.51	0.01	965,118	2,806	11.46	11.55	699,679	39,557	82,901	11,000	1,908	82,100	10,501			35,309		100
2024-04-08	T	MRE	11.55	11.70	11.44	11.50	-0.03	244,304	946	11.45	11.54	194,597	12,982	9,872	2,400	681	8,533	2,300			10,472
2024-04-05	T	MRE	11.48	11.62	11.43	11.53	0.02	195,789	1,236	11.50	11.56	132,918	14,900	13,639	3,600	1,946	9,300	3,002			15,255			200
2024-04-04	T	MRE	11.83	11.90	11.50	11.51	-0.27	289,940	1,755	11.48	11.56	197,781	19,691	28,947	12,000	4,212	13,300	3,601			7,440		200	100
2024-04-03	T	MRE	11.67	11.84	11.67	11.78	0.05	142,255	975	11.70	11.84	92,344	7,304	16,253	13,200	463	5,900	4,140			1,643
2024-04-02	T	MRE	11.99	11.99	11.69	11.73	-0.14	156,924	1,017	11.69	11.82	101,019	9,800	16,007	8,100	969	12,000	2,063			5,604
2024-04-01	T	MRE	12.11	12.21	11.80	11.87	-0.29	464,334	1,555	11.85	11.98	338,953	27,500	31,401	10,700	2,604	20,000	7,300			21,093		900	100
2024-03-28	T	MRE	12.17	12.33	12.15	12.16	-0.03	345,157	1,110	12.10	12.19	257,985	6,100	16,159	7,500	1,085	13,900	2,801			37,147		400
2024-03-27	T	MRE	12.02	12.25	11.93	12.19	0.18	262,608	1,573	12.05	12.23	155,983	23,400	22,687	4,900	1,631	19,500	6,101			26,983		400
2024-03-26	T	MRE	12.05	12.30	11.98	12.01	-0.03	242,055	1,533	11.99	12.11	137,303	20,880	25,985	16,800	2,676	18,800	5,045			12,557		900
2024-03-25	T	MRE	12.10	12.28	12.03	12.04	-0.05	185,151	1,242	12.03	12.11	113,948	12,500	24,100	6,600	2,460	16,549	2,501			4,294		1,200	100
2024-03-22	T	MRE	12.16	12.23	12.07	12.09	-0.05	182,477	997	12.05	12.14	119,150	12,813	12,700	2,200	1,784	17,300	1,900			14,059
2024-03-21	T	MRE	12.17	12.38	12.05	12.14		253,771	1,461	12.12	12.20	166,217	19,653	26,656	2,500	1,113	13,700	3,836			18,105		100
2024-03-20	T	MRE	11.69	12.16	11.69	12.14	0.41	630,775	2,022	12.10	12.17	492,658	28,500	38,254	6,700	2,285	32,600	4,401			20,042		900	800
2024-03-19	T	MRE	11.58	11.84	11.58	11.73	0.13	192,954	1,237	11.71	11.81	122,599	14,300	16,425	4,800	1,852	17,600	3,164			8,102
2024-03-18	T	MRE	11.75	11.77	11.57	11.60	-0.04	398,245	1,372	11.60	11.62	128,603	228,719	10,366	6,900	2,222	14,400	3,101			2,375		500
2024-03-15	T	MRE	11.60	11.77	11.60	11.64	-0.03	350,869	1,800	11.64	11.68	226,003	18,600	25,504	13,400	3,802	25,100	19,301			13,661		300
2024-03-14	T	MRE	11.69	11.89	11.63	11.67	-0.01	341,316	2,183	11.66	11.70	188,325	41,370	21,283	15,100	3,926	46,400	12,885			7,280		2,500	300
2024-03-13	T	MRE	11.45	11.68	11.45	11.68	0.17	960,320	2,238	11.60	11.69	794,250	30,320	32,878	7,900	1,250	30,800	3,902			44,072		2,400
2024-03-12	T	MRE	11.60	11.64	11.45	11.51	-0.06	677,102	2,551	11.46	11.56	235,097	299,052	13,850	14,700	6,524	75,576	7,509			19,704		700
2024-03-11	T	MRE	11.60	11.68	11.56	11.57	-0.19	338,189	2,272	11.57	11.59	177,971	48,683	7,400	10,600	1,455	55,400	3,900			4,851
2024-03-08	T	MRE	11.92	12.00	11.75	11.76	-0.04	382,696	2,194	11.76	11.80	195,078	45,148	33,149	5,000	6,718	50,478	9,402			24,839		6,400
2024-03-07	T	MRE	11.58	11.91	11.49	11.80	0.33	893,132	2,391	11.77	11.83	345,898	27,500	36,860	4,500	363,405	34,300	3,750			31,548		600
2024-03-06	T	MRE	11.71	11.77	11.45	11.47	-0.13	731,530	3,078	11.45	11.52	491,009	38,847	37,829	9,600	6,769	63,200	12,702			38,586		1,400	600
2024-03-05	T	MRE	11.95	11.95	11.54	11.60	-0.35	805,169	3,859	11.56	11.73	546,662	55,553	27,800	7,000	1,073	68,800	6,301			56,618
2024-03-04	T	MRE	12.19	12.53	11.92	11.95	-0.25	589,940	3,109	11.94	11.99	411,530	30,069	59,598	12,200	2,585	32,900	7,648			27,890		500
2024-03-01	T	MRE	12.38	12.54	11.45	12.20	-1.70	2,973,521	11,363	12.20	12.25	1,971,625	108,380	301,396	84,000	14,170	227,922	39,502			185,004		2,500
2024-02-29	T	MRE	14.05	14.09	13.83	13.90	-0.11	230,263	1,214	13.85	13.98	139,419	10,200	27,075	5,000	1,085	18,359	2,102			23,696		300
2024-02-28	T	MRE	14.12	14.27	13.90	14.01	-0.19	354,992	2,146	14.00	14.14	206,716	28,869	37,439	7,000	918	13,100	5,300			33,616		100
2024-02-27	T	MRE	13.93	14.22	13.93	14.20	0.22	198,190	1,199	14.08	14.25	98,711	16,282	35,224	2,300	259	9,700	3,129			26,332		100
2024-02-26	T	MRE	14.05	14.18	13.96	13.98	-0.14	204,468	1,259	13.98	14.06	109,808	11,169	19,206	10,400	784	8,300	2,002			18,602		200	100
2024-02-23	T	MRE	13.80	14.21	13.76	14.12	0.12	151,774	955	14.04	14.19	107,863	14,500	15,584	4,100	1,249	4,900	1,300			1,330			7
2024-02-22	T	MRE	14.11	14.22	13.98	14.00	-0.03	108,453	785	13.91	14.06	72,741	9,300	12,500	5,200	427	5,100	1,120			968		100
2024-02-21	T	MRE	13.95	14.10	13.92	14.03	0.07	99,163	737	13.98	14.07	49,271	18,700	15,965	1,700	894	5,400	901			3,455		300
2024-02-20	T	MRE	13.90	14.00	13.79	13.96	-0.03	309,706	1,660	13.89	14.03	164,167	21,800	66,325	7,900	2,381	19,100	5,501			17,648		1,200	1,100
2024-02-16	T	MRE	14.06	14.15	13.92	13.99	-0.20	224,732	901	13.93	14.04	169,223	9,000	9,036	2,700	455	16,996	826			13,458
2024-02-15	T	MRE	13.93	14.23	13.93	14.19	0.33	132,978	621	14.10	14.21	113,081	7,700	4,656	1,400	807	3,495	327			1,025
2024-02-14	T	MRE	13.96	14.13	13.82	13.86	-0.09	219,864	1,039	13.82	13.93	183,619	8,731	9,675	2,200	203	9,400	1,027			4,784
2024-02-13	T	MRE	14.03	14.08	13.77	13.95	-0.26	169,099	1,028	13.89	14.02	82,117	23,126	14,391	1,800	766	4,700	827			33,935
2024-02-12	T	MRE	14.14	14.25	14.04	14.21	0.14	166,474	832	14.14	14.26	62,806	12,635	20,955	4,600	521	50,100	326			13,418
2024-02-09	T	MRE	13.86	14.07	13.63	14.07	0.14	198,369	1,494	14.00	14.10	125,165	19,038	16,551	4,600	1,642	15,800	2,853			9,372
2024-02-08	T	MRE	14.20	14.25	13.82	13.93	-0.28	359,005	1,693	13.90	14.00	255,228	24,000	36,900	2,900	2,571	15,500	3,028			12,919		100
2024-02-07	T	MRE	14.30	14.38	14.20	14.21	-0.05	150,787	1,069	14.17	14.28	112,338	10,600	15,445	3,800	427	5,200	869			1,562
2024-02-06	T	MRE	14.25	14.43	14.21	14.26	0.04	175,577	1,317	14.20	14.40	128,219	5,600	21,644	5,900	606	7,300	1,169			3,342
2024-02-05	T	MRE	14.22	14.38	14.01	14.22	-0.11	355,457	1,079	14.19	14.31	91,867	213,600	23,271	4,100	1,613	8,800	1,622			8,610		100