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
2024-07-26	T	MRE	11.51	11.57	11.40	11.57	0.16	73,341	497	11.50	11.60	56,431	4,147	3,770	2,100	276	2,300	801			2,850
2024-07-25	T	MRE	11.20	11.52	11.17	11.41	0.19	122,192	714	11.34	11.47	85,361	8,051	10,800	1,900	4,210	4,600	4,301			2,200
2024-07-24	T	MRE	11.55	11.64	11.22	11.22	-0.37	264,651	1,597	11.20	11.40	180,199	21,313	17,979	4,500	1,756	19,683	3,701			8,819
2024-07-23	T	MRE	11.61	11.67	11.54	11.59	-0.04	72,104	626	11.58	11.65	46,032	3,511	3,982	2,900	1,219	5,600	919			6,839
2024-07-22	T	MRE	11.78	11.82	11.57	11.63	-0.04	87,073	612	11.61	11.69	55,547	7,400	8,384	5,400	869	4,600	625			3,274
2024-07-19	T	MRE	11.70	11.73	11.55	11.67	-0.16	78,328	543	11.63	11.71	45,571	5,800	10,778	3,400	242	6,000	1,702			3,916
2024-07-18	T	MRE	11.85	11.95	11.70	11.83	-0.01	178,671	912	11.73	11.86	132,223	8,102	20,657	5,100	513	3,800	3,201			2,631
2024-07-17	T	MRE	11.89	12.04	11.74	11.84	-0.18	86,498	629	11.81	11.85	56,287	6,550	9,076	2,700	827	4,400	2,901			2,390
2024-07-16	T	MRE	11.92	12.05	11.80	12.02	0.13	125,826	843	11.98	12.05	86,512	11,200	10,966	4,800	673	5,600	1,651			3,573
2024-07-15	T	MRE	11.76	11.91	11.72	11.89	0.18	182,421	931	11.80	11.90	143,913	5,778	14,866	5,600	2,147	5,400	2,600			1,354
2024-07-12	T	MRE	11.69	11.76	11.62	11.71	0.10	181,988	1,094	11.66	11.74	69,748	8,661	15,720	3,600	921	13,600	2,301			64,980
2024-07-11	T	MRE	11.49	11.75	11.42	11.61	0.22	270,927	1,587	11.57	11.62	184,017	20,907	23,035	4,900	1,608	23,209	4,801			6,326
2024-07-10	T	MRE	11.29	11.45	11.28	11.39	0.14	91,146	679	11.35	11.43	51,463	6,200	11,215	2,400	984	7,700	1,501			7,693		100
2024-07-09	T	MRE	11.27	11.30	11.21	11.25	-0.05	166,311	1,084	11.22	11.28	88,149	8,140	18,400	7,800	413	7,900	2,900			30,886			1,000
2024-07-08	T	MRE	11.24	11.31	11.24	11.30	0.06	70,567	476	11.24	11.33	35,930	4,200	7,300	1,000	136	2,100	1,400			18,159
2024-07-05	T	MRE	11.33	11.43	11.19	11.24	-0.11	204,253	1,112	11.23	11.31	130,464	20,062	13,370	4,700	520	9,200	1,938			22,828
2024-07-04	T	MRE	11.46	11.56	11.35	11.35	-0.20	44,297	301	11.34	11.44	36,347	2,577	1,900		193	1,600	201			1,191
2024-07-03	T	MRE	11.62	11.62	11.46	11.55	0.04	85,752	527	11.48	11.58	58,928	5,985	6,735	2,500	1,431	5,500	600			3,592
2024-07-02	T	MRE	11.50	11.53	11.35	11.51	0.01	103,472	674	11.44	11.53	61,230	10,900	11,659	100	730	6,196	4,500			7,878
2024-06-28	T	MRE	11.49	11.58	11.43	11.50	-0.05	114,204	743	11.45	11.56	56,269	10,189	9,722	1,600	1,218	30,800	690			3,317
2024-06-27	T	MRE	11.34	11.60	11.33	11.55	0.29	122,251	875	11.51	11.59	79,638	5,700	10,001	3,100	1,608	19,024	1,426			1,448
2024-06-26	T	MRE	11.42	11.53	11.25	11.26	-0.23	130,481	839	11.25	11.31	93,402	6,900	7,800	2,200	616	9,711	1,501			5,069
2024-06-25	T	MRE	11.60	11.67	11.38	11.49	-0.07	102,143	510	11.41	11.56	27,589	9,213	7,552	1,300	425	40,300	1,500			13,467
2024-06-24	T	MRE	11.45	11.64	11.44	11.56	0.18	131,111	547	11.53	11.64	48,998	4,893	11,136	800	1,001	52,100	1,401			10,036
2024-06-21	T	MRE	11.31	11.42	11.25	11.38	0.01	261,483	1,379	11.31	11.42	122,371	31,869	32,266	6,600	1,282	19,700	6,657			37,561
2024-06-20	T	MRE	11.49	11.55	11.33	11.37	-0.16	335,324	1,578	11.33	11.42	136,563	15,577	18,016	3,200	5,800	43,000	6,300			95,321
2024-06-19	T	MRE	11.60	11.69	11.48	11.53	-0.04	99,428	661	11.49	11.59	50,980	2,272	7,210	2,400	494	30,800	701			3,936
2024-06-18	T	MRE	11.67	11.76	11.48	11.57	-0.12	138,435	844	11.55	11.63	54,164	7,667	25,044	3,700	722	34,800	3,501			4,618
2024-06-17	T	MRE	11.56	11.69	11.51	11.69	0.04	168,071	1,190	11.61	11.72	90,469	12,508	18,562	6,500	1,651	27,200	2,901			5,929
2024-06-14	T	MRE	11.70	11.70	11.46	11.65	-0.10	161,880	943	11.57	11.74	99,616	6,942	13,086	1,600	564	24,400	400			9,887
2024-06-13	T	MRE	11.66	11.78	11.60	11.75	-0.01	153,275	1,107	11.73	11.76	92,551	7,000	11,269	400	462	36,263	1,472			3,313		100
2024-06-12	T	MRE	11.86	11.97	11.75	11.76		106,666	683	11.69	11.94	71,117	16,678	6,158	1,500	467	5,900	1,394			1,825
2024-06-11	T	MRE	12.03	12.03	11.76	11.76	-0.35	144,207	890	11.76	11.89	81,324	13,127	15,041	4,200	912	18,300	2,000			3,409
2024-06-10	T	MRE	11.96	12.15	11.90	12.11	0.15	140,770	566	12.09	12.11	59,324	4,006	2,902	1,600	737	54,900	1,401			13,755
2024-06-07	T	MRE	12.04	12.07	11.86	11.96	-0.11	146,771	915	11.92	12.05	86,713	10,400	18,900	5,600	974	17,800	2,111			3,698		100
2024-06-06	T	MRE	12.13	12.27	12.05	12.07	-0.12	73,156	509	12.05	12.14	46,994	6,400	5,400	4,800	415	5,563	875			2,709
2024-06-05	T	MRE	12.20	12.30	12.08	12.19	0.04	401,911	913	12.11	12.25	86,635	14,265	8,585	4,200	1,996	258,100	1,601			25,938
2024-06-04	T	MRE	12.02	12.18	11.89	12.15	0.06	488,939	1,150	12.13	12.20	118,826	15,174	14,533	4,300	721	269,100	2,129			61,721		100
2024-06-03	T	MRE	12.02	12.19	11.96	12.09	0.10	338,070	1,388	12.00	12.15	157,248	24,176	11,375	5,300	551	123,500	3,600			10,532
2024-05-31	T	MRE	11.72	12.00	11.52	11.99	0.34	242,353	1,139	11.72	12.00	173,067	16,200	14,949	9,900	1,133	11,700	7,207			5,627		100
2024-05-30	T	MRE	11.83	11.88	11.57	11.65	-0.16	251,920	1,150	11.61	11.78	140,505	8,172	15,217	4,500	826	22,250	4,585			44,733		700
2024-05-29	T	MRE	11.97	11.97	11.76	11.81	-0.27	403,275	1,599	11.75	11.86	170,179	16,600	22,412	3,700	779	175,300	4,701			7,337
2024-05-28	T	MRE	12.12	12.19	12.01	12.08	-0.04	175,048	1,072	11.98	12.10	83,875	14,653	22,700	4,100	746	18,600	6,360			23,751
2024-05-27	T	MRE	11.91	12.18	11.91	12.12	0.15	73,497	474	12.10	12.23	39,181	6,000	6,339	1,600	140	8,149	500			5,087		100
2024-05-24	T	MRE	11.79	12.02	11.79	11.97	0.15	114,012	758	11.91	12.06	86,431	4,848	8,021	2,500	186	5,700	2,685			3,259		200
2024-05-23	T	MRE	12.14	12.14	11.79	11.82	-0.29	128,266	863	11.78	11.90	93,109	3,805	13,900	1,300	597	10,100	1,200			3,968
2024-05-22	T	MRE	12.25	12.40	12.01	12.11	-0.20	198,806	1,251	12.04	12.19	133,410	9,582	22,888	1,700	112	13,900	1,701			12,669
2024-05-21	T	MRE	12.44	12.50	12.28	12.31	-0.19	347,031	1,266	12.30	12.38	110,181	32,932	13,985	12,600	424	162,500	2,001			12,017
2024-05-17	T	MRE	12.47	12.59	12.36	12.50		221,463	1,610	12.41	12.50	152,344	16,375	22,939	600	266	14,700	1,608			10,347
2024-05-16	T	MRE	12.35	12.65	12.33	12.50	0.15	337,763	2,158	12.41	12.50	226,094	13,300	33,853	1,900	976	30,900	1,259			28,069		200
2024-05-15	T	MRE	12.34	12.37	12.13	12.35	0.04	240,121	1,758	12.29	12.35	147,052	6,984	18,176	3,100	388	42,172	2,188			17,463		100
2024-05-14	T	MRE	12.25	12.39	12.17	12.31	0.15	384,700	1,763	12.20	12.31	258,406	13,502	17,146	700	743	26,200	1,911			58,594			200
2024-05-13	T	MRE	12.05	12.23	11.97	12.16	0.13	486,505	1,821	12.07	12.22	249,503	11,400	21,892	1,700	1,062	173,300	4,007			21,036		100
2024-05-10	T	MRE	12.01	12.11	11.85	12.03	0.14	206,480	1,303	11.93	12.05	121,430	9,400	20,100	2,300	451	13,500	2,301			31,431
2024-05-09	T	MRE	11.82	12.23	11.82	11.89	0.04	455,792	2,527	11.85	11.91	329,033	23,100	42,500	4,300	754	23,300	6,401			23,819		100
2024-05-08	T	MRE	11.75	11.90	11.64	11.85		214,106	1,206	11.83	11.85	127,402	15,108	15,750	1,500	711	18,800	1,812			25,650
2024-05-07	T	MRE	11.89	12.08	11.78	11.85	0.15	333,054	1,864	11.82	11.86	162,423	10,409	26,603	4,900	674	91,900	5,201			23,275
2024-05-06	T	MRE	12.00	12.11	11.65	11.70	-0.24	258,316	1,679	11.67	11.72	178,879	18,600	21,652	7,600	2,982	13,100	2,801			8,920
2024-05-03	T	MRE	11.79	12.34	11.79	11.94	0.59	663,954	3,750	11.93	12.00	448,381	42,600	69,340	4,300	973	54,300	8,851			28,687
2024-05-02	T	MRE	11.48	11.57	11.31	11.35	-0.03	253,160	1,808	11.30	11.35	148,119	37,000	25,900	5,300	1,409	18,800	3,200			11,472		900
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