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
2025-06-30	T	MRE	8.44	8.54	8.36	8.48	0.07	104,598	461	8.44	8.56	79,897	5,900	688	100	685	8,600	300			2,200		1,500	53
2025-06-27	T	MRE	8.36	8.52	8.28	8.41	-0.05	78,822	534	8.34	8.47	47,134	11,500	4,906	100	949	8,500	303			2,582		2,100	2
2025-06-26	T	MRE	8.44	8.48	8.36	8.46	0.02	52,895	289	8.37	8.48	31,209	4,100	5,000	200	1,200	4,108	100			3,100		2,100
2025-06-25	T	MRE	8.55	8.55	8.32	8.44	-0.07	143,022	790	8.39	8.52	73,021	11,800	12,123	7,500	9,585	12,600	967			9,763		2,900	3
2025-06-24	T	MRE	8.42	8.57	8.36	8.51	0.09	122,037	725	8.45	8.56	68,573	12,700	16,915	2,100	1,469	12,436	48			4,365		1,700	10
2025-06-23	T	MRE	8.25	8.47	8.18	8.42	0.16	273,755	1,280	8.31	8.45	97,467	21,400	14,033	51,500	8,195	26,000	2,067			44,856		2,500
2025-06-20	T	MRE	8.40	8.50	8.25	8.26	-0.07	343,712	1,358	8.22	8.34	237,917	17,600	26,415	8,100	6,748	26,000	2,901			9,161		3,300	54
2025-06-19	T	MRE	8.22	8.39	8.22	8.33	-0.08	138,012	549	8.31	8.47	55,424	18,800	9,100	100	2,885	21,900	300			25,436		1,700
2025-06-18	T	MRE	8.40	8.49	8.35	8.41	0.01	117,096	782	8.39	8.47	60,153	6,200	12,585	2,500	3,600	17,600	1,300			7,784		1,200	10
2025-06-17	T	MRE	8.36	8.405	8.30	8.40	0.04	133,402	845	8.33	8.49	61,322	17,600	6,504	500	1,538	37,200	2,100			1,921		3,300	1
2025-06-16	T	MRE	8.34	8.54	8.34	8.36	0.03	117,297	725	8.31	8.40	50,854	9,400	10,219	1,900	2,007	24,100	1,100			12,751		1,000	80
2025-06-13	T	MRE	8.69	8.84	8.32	8.33	-0.47	279,586	1,195	8.30	8.48	140,882	36,620	24,000	4,400	4,009	56,700	1,300			3,538		5,200	110
2025-06-12	T	MRE	8.54	8.82	8.54	8.80	0.12	201,559	1,217	8.58	8.83	109,072	19,000	20,500	6,200	3,312	23,400	6,400			5,993		4,000	55
2025-06-11	T	MRE	8.57	8.69	8.52	8.68	0.13	170,323	1,039	8.62	8.70	107,456	9,200	4,825	2,000	833	15,300	2,600			14,847		4,500	91
2025-06-10	T	MRE	8.49	8.74	8.47	8.55	0.06	294,176	1,652	8.52	8.59	175,105	20,900	22,100	2,600	9,280	32,337	6,400			14,973		6,700	6
2025-06-09	T	MRE	8.42	8.56	8.41	8.49	0.11	141,259	547	8.45	8.55	74,193	5,700	10,547	800	452	5,900	500			35,064		1,400	3
2025-06-06	T	MRE	8.39	8.47	8.25	8.38	0.06	205,483	942	8.33	8.46	87,449	10,800	11,931	2,100	1,600	8,400	1,800			58,196		2,600	20
2025-06-05	T	MRE	8.16	8.43	8.16	8.32	0.12	247,028	1,280	8.28	8.35	102,664	17,600	12,291	9,400	4,918	33,470	6,094			34,234		3,300
2025-06-04	T	MRE	8.55	8.64	8.17	8.20	-0.38	308,355	1,179	8.18	8.23	230,246	21,500	500	1,100	1,300	3,100	1,200			37,459		1,200
2025-06-03	T	MRE	8.29	8.61	8.27	8.58	0.26	254,618	1,277	8.51	8.60	126,121	24,800	20,124	2,800	6,230	42,900	4,704			12,126		4,000
2025-06-02	T	MRE	8.38	8.41	8.26	8.32	-0.11	303,472	1,827	8.27	8.37	132,588	21,534	36,233	5,500	5,892	61,000	8,800			17,818		4,200	60
2025-05-30	T	MRE	8.45	8.555	8.35	8.43	-0.10	2,335,260	3,447	8.36	8.53	2,062,515	43,100	57,700	14,900	4,664	68,400	15,831			45,288		10,800	14
2025-05-29	T	MRE	8.20	8.60	8.20	8.53	0.39	637,550	2,037	8.48	8.59	210,828	28,911	27,400	9,200	3,209	301,200	7,900			27,292		6,300	2
2025-05-28	T	MRE	8.21	8.27	7.98	8.14	-0.02	322,331	1,999	8.09	8.20	163,622	24,000	41,100	4,800	6,723	47,131	7,600			14,714		6,200	1,802
2025-05-27	T	MRE	7.95	8.20	7.90	8.16	0.23	184,589	1,206	8.13	8.18	111,439	12,200	8,341	3,800	1,713	20,900	1,900			17,269		2,600	12
2025-05-26	T	MRE	8.01	8.08	7.93	7.93	-0.08	192,056	782	7.90	8.00	113,203	8,500	12,900	1,700	2,200	8,300	2,200			24,993		2,600
2025-05-23	T	MRE	7.66	8.06	7.66	8.01	0.25	344,921	1,931	7.87	8.01	185,448	32,700	29,712	15,100	3,618	37,000	11,600			18,073		2,100
2025-05-22	T	MRE	7.77	7.85	7.64	7.76	-0.03	215,079	1,195	7.75	7.79	82,308	21,600	40,505	6,200	2,650	34,800	5,900			13,032		3,000	83
2025-05-21	T	MRE	8.10	8.16	7.78	7.79	-0.41	427,532	2,231	7.78	7.94	195,211	66,555	63,619	5,900	12,190	41,600	5,900			25,208		4,100	4
2025-05-20	T	MRE	8.33	8.43	8.14	8.20	-0.22	409,698	1,427	8.15	8.24	137,697	22,100	25,978	3,600	2,093	19,590	3,300			165,724		300
2025-05-16	T	MRE	8.19	8.43	8.11	8.42	0.23	288,428	1,489	8.26	8.48	141,036	19,500	15,324	6,600	1,052	23,017	3,500		64,500	6,996		400	16
2025-05-15	T	MRE	8.31	8.31	8.13	8.19	-0.09	216,692	1,709	8.15	8.25	117,906	18,400	19,500	9,900	2,150	27,700	3,800			9,301		2,600	25
2025-05-14	T	MRE	8.63	8.63	8.24	8.28	-0.24	282,935	2,060	8.24	8.33	152,828	39,600	20,500	6,300	2,313	40,300	2,475			14,035		800	149
2025-05-13	T	MRE	8.14	8.77	8.02	8.52	0.48	496,173	2,510	8.46	8.58	256,903	59,590	81,835	5,200	8,986	41,330	8,608			13,988		1,400
2025-05-12	T	MRE	8.16	8.30	8.00	8.04	0.15	194,251	1,138	8.00	8.08	123,109	22,400	14,512	1,900	4,356	13,600	3,400			5,283		2,200
2025-05-09	T	MRE	7.92	7.96	7.83	7.89	-0.03	101,999	788	7.89	7.94	59,810	10,300	3,600	6,300	1,650	7,826	2,100			5,543		200
2025-05-08	T	MRE	7.56	8.11	7.56	7.92	0.41	468,925	1,742	7.90	7.97	258,449	39,910	65,400	3,300	9,033	49,300	1,650			35,805		900	50
2025-05-07	T	MRE	7.36	7.65	7.36	7.51	0.03	201,103	1,191	7.46	7.56	107,598	15,700	10,818	500	4,440	18,800	3,160			30,125		800	55
2025-05-06	T	MRE	7.30	7.52	7.28	7.48	0.18	143,885	1,022	7.35	7.53	80,877	13,200	3,900	7,000	4,817	20,000	1,400			8,790		600	50
2025-05-05	T	MRE	7.66	7.66	7.30	7.30	-0.44	311,862	1,714	7.29	7.49	198,697	36,600	31,300	3,100	4,800	21,500	2,150			7,092		2,100	50
2025-05-02	T	MRE	7.71	8.14	7.71	7.74	0.38	363,679	1,637	7.68	7.81	233,815	20,100	44,629	700	3,513	23,657	1,692			20,887		4,000	89
2025-05-01	T	MRE	7.44	7.59	7.31	7.36	0.02	221,402	1,192	7.35	7.43	130,466	39,230	7,334	1,500	5,829	24,100	1,700			9,081		100
2025-04-30	T	MRE	7.25	7.36	7.04	7.34	0.09	258,544	1,621	7.33	7.39	182,433	21,912	11,514	1,300	7,090	19,800	2,440			8,151		100	35
2025-04-29	T	MRE	6.90	7.31	6.90	7.25	0.26	252,494	1,403	7.25	7.29	168,003	12,403	11,101	2,100	5,106	32,125	1,750			13,632		1,700
2025-04-28	T	MRE	6.93	6.99	6.90	6.99	0.12	160,015	1,048	6.93	6.99	84,329	19,100	6,125	200	4,483	32,700	700			10,214			1
2025-04-25	T	MRE	6.89	6.92	6.75	6.87	-0.05	97,785	600	6.83	6.93	59,864	8,300	4,084	900	1,069	12,200	1,100			7,850
2025-04-24	T	MRE	6.61	6.96	6.61	6.92	0.21	246,022	1,606	6.83	6.96	139,769	10,005	22,700	1,300	3,800	32,800	2,026			24,059			20
2025-04-23	T	MRE	6.84	6.90	6.66	6.71	0.12	123,152	827	6.67	6.76	61,126	7,200	14,500	2,400	3,263	19,800	26			12,415			100
2025-04-22	T	MRE	6.55	6.68	6.49	6.59	0.11	149,733	1,087	6.54	6.60	68,456	8,800	16,208	6,100	2,909	27,000	2,600			13,251			4
2025-04-21	T	MRE	6.61	6.61	6.40	6.48	-0.13	86,752	538	6.41	6.53	40,716	15,600	9,279	1,400	1,823	8,500	4,100			4,827			52
2025-04-17	T	MRE	6.59	6.73	6.59	6.61	-0.05	96,685	713	6.61	6.71	44,799	7,800	15,362	8,900	772	8,000	5,789			3,936			78
2025-04-16	T	MRE	6.77	6.90	6.59	6.66	-0.21	157,576	1,051	6.61	6.77	76,007	10,901	11,479	4,500	2,286	16,700	2,900			26,502			63
2025-04-15	T	MRE	6.90	6.97	6.76	6.87	0.14	187,534	1,178	6.83	6.90	102,856	8,802	19,063	9,100	3,094	18,200	3,885			14,850
2025-04-14	T	MRE	6.75	6.80	6.63	6.73	0.12	131,262	882	6.72	6.80	70,824	7,900	9,263	3,500	2,131	18,000	800			17,520			87
2025-04-11	T	MRE	6.52	6.67	6.41	6.61	0.06	164,824	1,174	6.57	6.64	69,877	12,267	14,975	6,200	1,643	21,700	1,674			35,309			2
2025-04-10	T	MRE	6.64	6.74	6.42	6.55	-0.22	339,548	2,473	6.51	6.62	144,606	29,648	41,850	11,300	7,181	27,962	3,600			66,840			25
2025-04-09	T	MRE	6.34	6.81	6.11	6.77	0.46	541,917	2,383	6.62	6.83	190,579	31,569	65,715	6,700	8,094	163,852	8,300			53,823			65
2025-04-08	T	MRE	6.64	6.68	6.21	6.31	-0.26	337,611	1,879	6.26	6.37	198,588	24,025	21,476	11,400	4,132	49,100	7,281			14,174
2025-04-07	T	MRE	6.44	6.96	6.34	6.57	-0.20	620,502	3,262	6.51	6.63	291,258	36,500	79,089	17,400	11,450	127,875	5,700			28,766			25
2025-04-04	T	MRE	6.95	6.97	6.69	6.77	-0.34	570,249	3,084	6.73	6.85	256,704	71,200	54,230	23,500	7,288	120,953	6,798			22,700			148
2025-04-03	T	MRE	7.04	7.17	6.96	7.11	-0.09	361,646	1,961	7.05	7.16	164,579	36,200	41,924	10,300	8,459	69,462	8,200			16,563		300	35
2025-04-02	T	MRE	7.14	7.32	7.11	7.20	0.01	252,216	1,378	7.14	7.22	114,460	22,200	41,900	3,800	12,929	36,800	4,700			9,548			53
2025-04-01	T	MRE	7.05	7.29	6.95	7.19	0.17	284,138	1,755	7.15	7.25	141,864	28,600	34,500	2,500	5,594	39,590	6,831			18,118			50
2025-03-31	T	MRE	7.08	7.14	6.94	7.02	-0.17	260,816	1,577	7.01	7.08	150,927	49,810	11,916	7,800	3,645	20,400	4,700			5,984			80