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
2024-05-16	T	MRT.UN	5.37	5.37	5.35	5.35		18,030	29	5.35	5.37	17,227				500		102			194
2024-05-15	T	MRT.UN	5.36	5.37	5.35	5.35	-0.01	10,491	29	5.35	5.37	9,101				61		1,001			284
2024-05-14	T	MRT.UN	5.35	5.36	5.35	5.36	0.01	10,636	23	5.35	5.36	9,600			100	100					536
2024-05-13	T	MRT.UN	5.36	5.36	5.30	5.35		13,573	30	5.35	5.36	11,605			100	203		601			1,063
2024-05-10	T	MRT.UN	5.35	5.35	5.33	5.335	0.025	9,090	23	5.30	5.36	2,331	2,800			1,992		1,701			262
2024-05-09	T	MRT.UN	5.34	5.36	5.30	5.30	-0.05	14,671	32	5.30	5.36	3,700	500			2,400	300	5,500			2,226
2024-05-08	T	MRT.UN	5.27	5.35	5.27	5.325	0.055	11,961	34	5.30	5.40	6,059	400			140	300	3,600			1,227
2024-05-07	T	MRT.UN	5.27	5.28	5.27	5.28		9,940	36	5.27	5.35	6,840	500			65	1,100	900			530
2024-05-06	T	MRT.UN	5.32	5.32	5.28	5.28	-0.04	2,569	18	5.27	5.43	600				247		1,000			706
2024-05-03	T	MRT.UN	5.35	5.38	5.30	5.38	-0.07	10,729	39	5.32	5.41	5,423	1,000			200	100	2,100			1,619
2024-05-02	T	MRT.UN	5.34	5.45	5.34	5.45	0.12	31,635	65	5.34	5.46	27,248	200			100	800	3,101			112
2024-05-01	T	MRT.UN	5.30	5.34	5.30	5.33	0.02	14,624	37	5.28	5.34	8,457	500		400	150	100	2,500			2,317
2024-04-30	T	MRT.UN	5.30	5.34	5.30	5.30	0.03	5,761	14	5.30	5.34	4,100				50		1,500			57
2024-04-29	T	MRT.UN	5.28	5.35	5.25	5.27	-0.08	23,406	45	5.30	5.33	10,906		15	1,100	214		3,101			7,887
2024-04-26	T	MRT.UN	5.35	5.36	5.35	5.35	0.02	2,180	14	5.31	5.36	700	100								1,343
2024-04-25	T	MRT.UN	5.35	5.36	5.29	5.36		10,248	23	5.30	5.36	400	600			1,453		3,801			3,919
2024-04-24	T	MRT.UN	5.345	5.36	5.345	5.36		2,387	13	5.33	5.36		100			370		1			1,908
2024-04-23	T	MRT.UN	5.33	5.36	5.33	5.36	0.05	5,649	29	5.33	5.36	2,251	200		100	30	600				393
2024-04-22	T	MRT.UN	5.32	5.36	5.30	5.36	0.01	13,864	63	5.31	5.36	5,189	2,100			475	800	3,500			1,257
2024-04-19	T	MRT.UN	5.335	5.35	5.335	5.35	-0.01	3,600	13	5.32	5.36	1,200	2,100					1			94
2024-04-18	T	MRT.UN	5.31	5.36	5.31	5.36	0.06	11,788	46	5.31	5.36	7,250	1,300			353	1,000	1,701			51
2024-04-17	T	MRT.UN	5.30	5.31	5.30	5.31	-0.01	9,924	23	5.30	5.35	7,830				161		1,400			26
2024-04-16	T	MRT.UN	5.31	5.34	5.30	5.34	0.05	3,130	24	5.30	5.34	2,786				112		201			14
2024-04-15	T	MRT.UN	5.30	5.35	5.29	5.35	0.06	2,914	16	5.31	5.35	600	2			550		1,200			362
2024-04-12	T	MRT.UN	5.28	5.32	5.28	5.32	-0.01	11,093	35	5.28	5.32	3,164	5,400	606			400	201			118
2024-04-11	T	MRT.UN	5.35	5.35	5.27	5.34	0.07	4,927	27	5.29	5.34	3,327	200	200				600			597
2024-04-10	T	MRT.UN	5.30	5.33	5.27	5.31		7,711	39	5.27	5.34	4,400	200		800	150	700	601			860
2024-04-09	T	MRT.UN	5.30	5.36	5.30	5.34	0.01	6,651	33	5.30	5.33	1,796	600	2,000		80		1,100			900
2024-04-08	T	MRT.UN	5.43	5.43	5.30	5.36	-0.04	6,634	36	5.34	5.36	3,340	800	100	500	47	100	500			1,247
2024-04-05	T	MRT.UN	5.33	5.44	5.33	5.40	0.01	24,782	85	5.34	5.41	11,484	900	3,800	300	20	1,000	3,600			3,328
2024-04-04	T	MRT.UN	5.38	5.40	5.37	5.40	0.05	19,380	75	5.33	5.40	3,300	500	1,400	100	85	300	600			8,217
2024-04-03	T	MRT.UN	5.30	5.37	5.26	5.37	0.03	18,816	44	5.29	5.37	5,700	400	3,250	200	112	1,000	8,100			53
2024-04-02	T	MRT.UN	5.34	5.34	5.34	5.34	-0.06	2,326	15	5.25	5.42	1,109			200	4		1,001			12
2024-04-01	T	MRT.UN	5.27	5.41	5.25	5.38	0.02	28,273	53	5.38	5.42	17,053	200	8,400		55	200	600			1,491
2024-03-28	T	MRT.UN	5.35	5.36	5.30	5.36	0.03	19,281	70	5.32	5.40	10,611	600	3,200	700	124	1,700	801			1,309
2024-03-27	T	MRT.UN	5.28	5.38	5.28	5.34	0.01	11,262	66	5.31	5.38	6,045		100	900	164	200	2,000			1,369
2024-03-26	T	MRT.UN	5.28	5.34	5.27	5.34	0.03	26,529	49	5.27	5.34	23,000	500		500	29	600	1,000			403
2024-03-25	T	MRT.UN	5.31	5.33	5.30	5.31	-0.07	3,261	17	5.25	5.34	1,500		400		300					825
2024-03-22	T	MRT.UN	5.33	5.39	5.33	5.38	-0.02	7,413	27	5.31	5.40	3,850		2,075	300	48		1,101			39
2024-03-21	T	MRT.UN	5.36	5.40	5.35	5.40	0.02	10,259	48	5.25	5.40	3,550	600	2,000	700	266	500	1,501			1,055
2024-03-20	T	MRT.UN	5.31	5.38	5.31	5.38	0.07	11,857	43	5.35	5.40	7,031	600	800	100	2	200	2,800			324
2024-03-19	T	MRT.UN	5.31	5.31	5.26	5.31	0.02	86,194	101	5.29	5.32	5,600	7,500		700	200	1,100	1,101			42,618
2024-03-18	T	MRT.UN	5.33	5.33	5.29	5.32	-0.01	7,221	44	5.29	5.35	3,679	700		100	134	400	301			695
2024-03-15	T	MRT.UN	5.36	5.36	5.31	5.33	-0.03	10,104	42	5.33	5.36	2,890	200	2,900		420		3,001			628
2024-03-14	T	MRT.UN	5.31	5.38	5.31	5.36		17,883	63	5.35	5.40	9,430		4,200		200	800	2,200			40
2024-03-13	T	MRT.UN	5.38	5.38	5.34	5.36		5,650	33	5.32	5.36	1,615	200	100	700	295		2,000			655
2024-03-12	T	MRT.UN	5.33	5.36	5.30	5.36	0.01	11,947	41	5.35	5.37	3,670	800	300	500	2,400	200	2,300			276
2024-03-11	T	MRT.UN	5.31	5.35	5.30	5.35	0.01	16,528	51	5.30	5.35	6,005	200		2,000	322	500	1,600			501
2024-03-08	T	MRT.UN	5.32	5.34	5.29	5.34	0.02	80,631	64	5.30	5.35	71,500	300	4,900	200	704		1,401			984
2024-03-07	T	MRT.UN	5.31	5.33	5.29	5.32	0.015	33,335	56	5.30	5.33	16,075	200	1,500	600	183	100	6,000			1,475
2024-03-06	T	MRT.UN	5.29	5.33	5.29	5.32	0.01	24,429	45	5.29	5.33	9,003	1,300	4,700	500	277	1,000	1,301			5,552
2024-03-05	T	MRT.UN	5.30	5.34	5.27	5.32	0.04	70,029	65	5.28	5.32	62,300	200	700	400	1,105		2,901			2,202
2024-03-04	T	MRT.UN	5.25	5.32	5.25	5.32	0.01	35,816	67	5.27	5.33	15,700	800		200	4,500	2,800	4,300			5,998
2024-03-01	T	MRT.UN	5.30	5.34	5.30	5.34	-0.01	9,809	23	5.30	5.34	2,644				4,345	100	2,501			119
2024-02-29	T	MRT.UN	5.33	5.40	5.33	5.35	-0.01	8,118	34	5.32	5.40	1,866	200	2,300	200	55	800	1,701			926
2024-02-28	T	MRT.UN	5.32	5.36	5.32	5.36	0.015	70,133	67	5.31	5.45	51,931	1,000	2,000	900	100	100	2,000			11,849
2024-02-27	T	MRT.UN	5.31	5.35	5.29	5.345	0.055	83,751	60	5.35	5.37	15,090	800	8,100	3,400	753	50,047	3,600			1,907
2024-02-26	T	MRT.UN	5.25	5.29	5.25	5.29	-0.05	25,544	83	5.26	5.34	15,390	1,200	3,500	1,400		700	500			2,796
2024-02-23	T	MRT.UN	5.30	5.39	5.25	5.38	0.08	199,410	206	5.26	5.38	144,400	4,700	17,600	100	1,100	2,200	3,700			7,096
2024-02-22	T	MRT.UN	5.30	5.35	5.28	5.35	0.05	16,717	80	5.30	5.35	6,800	500	2,900		341	1,800	1,600			1,907
2024-02-21	T	MRT.UN	5.30	5.33	5.28	5.32	-0.02	17,539	38	5.26	5.33	14,102	100	200		334	100	2,101			501
2024-02-20	T	MRT.UN	5.32	5.36	5.31	5.34	-0.03	10,352	55	5.32	5.35	6,116		1,600	500	42		1,600			408