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
2024-04-26	T	MRU	70.96	71.74	70.88	70.92	-0.03	566,577	3,097	70.79	71.13	261,083	30,342	21,984	13,969	5,859	126,689	13,577		52,900	25,807		300
2024-04-25	T	MRU	69.94	71.15	69.19	70.95	0.67	602,489	4,446	70.69	71.17	359,308	57,169	39,145	13,058	6,444	71,980	10,033			23,918		100
2024-04-24	T	MRU	69.90	71.26	69.75	70.28	0.38	833,412	5,211	70.13	70.50	440,307	45,666	49,349	16,193	9,091	38,100	128,890		59,600	27,197		2,100
2024-04-23	T	MRU	69.63	69.91	69.20	69.90	0.33	989,611	5,499	69.55	69.95	559,062	43,944	38,097	12,507	6,746	80,070	175,604			51,592		1,900
2024-04-22	T	MRU	69.59	70.35	69.28	69.57	-0.13	907,720	3,834	69.39	69.66	633,089	31,731	39,403	16,269	4,357	22,300	110,902			23,828		1,100
2024-04-19	T	MRU	69.98	70.41	69.43	69.70	-0.26	300,959	2,554	69.47	69.96	192,347	20,662	19,430	11,035	3,822	17,900	8,069			17,918
2024-04-18	T	MRU	70.58	70.64	69.55	69.96	-0.55	533,298	3,529	69.79	70.10	339,474	29,554	34,012	17,191	5,323	35,800	13,417			49,380		2,100
2024-04-17	T	MRU	70.45	70.85	69.75	70.51	0.10	439,758	3,294	70.39	70.73	259,005	26,819	23,699	20,093	5,683	33,072	19,686			34,547		1,600
2024-04-16	T	MRU	70.90	70.96	70.01	70.41	-0.45	969,138	5,053	70.25	70.65	686,882	42,979	56,615	14,148	6,939	62,904	13,223			40,587		2,700
2024-04-15	T	MRU	71.09	71.42	70.34	70.86	0.25	326,647	2,825	70.69	71.04	168,745	25,265	23,860	28,870	4,895	22,110	8,116			29,088
2024-04-12	T	MRU	70.52	70.90	70.37	70.61	-0.08	688,034	3,551	70.48	70.83	237,868	22,772	21,644	53,899	2,954	50,830	40,162		131,400	100,913
2024-04-11	T	MRU	71.17	71.36	70.38	70.69	-0.37	772,674	3,498	70.67	70.91	287,734	51,197	20,615	18,704	3,861	46,463	12,850		239,000	59,692
2024-04-10	T	MRU	71.32	71.79	70.80	71.06	-0.64	499,689	3,399	71.00	71.24	313,351	22,754	24,974	17,872	4,598	53,130	8,628			30,436
2024-04-09	T	MRU	71.74	71.74	70.43	71.70	0.57	422,862	3,052	71.53	71.82	288,838	19,362	14,354	23,988	4,415	25,700	13,901			19,041
2024-04-08	T	MRU	71.05	71.73	70.92	71.13	0.07	313,213	2,259	71.00	71.28	198,336	19,035	20,081	16,643	3,447	20,720	6,449			24,752
2024-04-05	T	MRU	69.90	71.22	69.42	71.06	1.24	581,191	4,008	70.80	71.24	341,689	30,317	18,919	10,333	5,711	84,559	11,491			47,101
2024-04-04	T	MRU	71.62	71.64	69.51	69.82	-1.30	607,219	4,568	69.69	70.60	396,363	33,484	24,187	18,155	8,846	47,362	10,528			44,227
2024-04-03	T	MRU	71.48	71.73	71.07	71.12	-0.58	475,889	3,269	71.11	71.29	309,363	32,438	24,731	19,780	7,049	54,118	8,901			11,968		200
2024-04-02	T	MRU	72.55	72.74	71.15	71.70	-0.91	649,760	4,405	71.60	71.90	469,355	26,058	25,756	20,309	6,789	47,635	13,295			30,832		100
2024-04-01	T	MRU	72.67	72.95	72.41	72.61	-0.11	322,529	2,616	72.51	72.80	237,056	18,300	16,643	4,727	2,867	22,100	6,460			10,476
2024-03-28	T	MRU	72.99	73.71	72.42	72.72	-0.41	473,287	3,627	72.52	72.85	312,026	36,440	26,227	12,222	5,431	38,892	18,148			17,771
2024-03-27	T	MRU	73.40	73.84	72.77	73.13		343,337	2,936	72.95	73.28	214,047	31,150	22,125	9,530	4,709	30,565	3,464			15,211
2024-03-26	T	MRU	72.64	73.70	72.37	73.13	0.78	809,905	4,783	73.01	73.37	531,497	62,654	32,115	15,225	4,892	82,100	15,274		5,600	42,808
2024-03-25	T	MRU	72.14	72.69	71.72	72.35	-0.13	306,627	2,316	72.23	72.55	191,536	15,548	11,534	9,374	4,029	16,000	6,808			30,368
2024-03-22	T	MRU	72.58	72.77	72.19	72.48	-0.08	326,664	2,526	72.33	72.66	186,243	28,278	27,959	12,561	5,478	24,017	5,552			26,726
2024-03-21	T	MRU	72.74	73.02	72.12	72.56	-0.33	523,540	3,795	72.49	72.72	332,020	21,251	29,824	12,845	6,501	35,000	8,201			55,579		100
2024-03-20	T	MRU	73.59	73.69	72.70	72.89	-0.50	522,850	3,381	72.70	73.18	382,117	26,450	37,093	15,773	6,995	23,200	6,518			18,509		100
2024-03-19	T	MRU	73.59	73.96	73.13	73.39	-0.12	606,712	3,748	73.25	73.59	297,106	109,763	26,313	22,080	9,218	51,925	16,644			55,260		2,300
2024-03-18	T	MRU	73.84	74.27	73.15	73.51	-0.41	676,396	2,888	73.23	73.73	236,007	26,487	20,669	9,328	5,752	337,059	11,499			15,626		100
2024-03-15	T	MRU	74.00	74.48	72.92	73.92	-0.20	3,028,311	5,206	73.71	74.06	2,735,071	56,906	57,823	20,564	7,598	64,837	10,701		12,200	53,972		200
2024-03-14	T	MRU	74.49	74.49	73.64	74.12	-0.50	813,908	3,841	73.92	74.39	551,263	23,493	30,802	10,449	4,310	35,225	8,238		68,000	61,145
2024-03-13	T	MRU	74.43	75.00	74.17	74.62	0.14	548,316	4,543	74.40	74.72	369,671	27,802	36,296	8,118	5,917	46,283	11,782			29,422		100
2024-03-12	T	MRU	74.23	74.71	74.05	74.48	0.40	444,575	3,420	74.36	74.70	276,693	27,801	17,837	12,520	6,764	51,141	18,925			18,569
2024-03-11	T	MRU	74.00	74.37	73.56	74.08	0.08	648,051	3,970	73.86	74.22	351,400	28,498	25,595	14,323	7,847	147,223	9,297			48,382		500
2024-03-08	T	MRU	74.24	74.79	73.70	74.00	-0.31	852,246	3,594	73.78	74.06	450,965	245,655	28,823	16,882	5,964	39,174	10,266		4,200	35,683
2024-03-07	T	MRU	73.42	74.38	73.00	74.31	1.24	1,309,834	3,576	73.68	74.34	271,432	696,122	38,072	6,900	6,444	61,800	13,765		9,300	185,899		100
2024-03-06	T	MRU	73.07	73.56	72.68	73.07	0.41	458,628	3,766	72.75	73.29	298,786	24,027	16,730	24,748	5,183	45,851	8,049			23,717
2024-03-05	T	MRU	72.43	73.045	72.01	72.66	0.15	541,736	4,213	72.58	72.90	341,014	33,039	40,590	16,226	5,560	59,990	10,207			25,499
2024-03-04	T	MRU	73.36	73.44	72.42	72.51	-0.94	450,438	2,929	72.35	72.85	312,984	22,053	31,333	20,622	4,754	38,614	5,301			8,879
2024-03-01	T	MRU	73.37	74.16	73.12	73.45	-0.03	550,337	4,072	73.29	73.59	306,270	34,700	21,423	11,118	6,724	94,300	32,698			33,246		100
2024-02-29	T	MRU	74.29	74.45	73.40	73.48	-0.44	1,517,983	6,180	73.45	73.82	1,132,741	56,510	46,237	20,656	13,158	65,735	29,800		110,000	27,665		600
2024-02-28	T	MRU	73.81	74.13	73.41	73.92	-0.16	623,626	4,197	73.73	74.10	416,060	28,971	24,923	15,794	8,621	46,051	10,852			62,933
2024-02-27	T	MRU	73.05	74.10	72.45	74.08	0.83	915,437	5,630	73.71	74.21	605,636	45,121	35,719	11,114	7,328	140,550	17,963			39,294		200
2024-02-26	T	MRU	73.69	74.32	72.96	73.25	-0.44	1,070,067	4,290	73.10	73.45	672,448	58,881	32,908	24,383	8,786	95,260	20,103			141,176		500
2024-02-23	T	MRU	73.00	73.76	72.81	73.69	0.73	976,561	3,608	73.32	73.85	611,801	36,469	24,622	24,266	7,498	35,303	10,023		76,000	137,912
2024-02-22	T	MRU	71.29	73.06	71.03	72.96	1.74	1,059,714	4,654	72.35	73.10	570,487	56,500	42,659	29,988	10,521	282,534	15,535			34,839
2024-02-21	T	MRU	71.19	71.81	70.66	71.22	-0.01	806,213	4,743	71.02	71.45	428,598	67,845	43,476	23,646	14,311	151,844	17,438			49,547		100
2024-02-20	T	MRU	70.94	71.89	70.90	71.23	0.21	1,676,173	5,247	71.00	71.30	1,166,719	62,592	38,018	30,908	7,968	168,400	149,703			37,685		100
2024-02-16	T	MRU	70.81	71.37	70.07	71.02	0.42	944,929	3,688	70.87	71.13	789,027	20,013	18,286	9,620	5,957	45,625	10,106			34,993
2024-02-15	T	MRU	69.85	70.86	69.85	70.60	0.58	523,166	4,403	70.40	70.69	332,890	32,840	49,976	16,615	16,429	37,406	10,890			19,257		100
2024-02-14	T	MRU	68.30	70.10	68.30	70.02	1.58	825,644	5,117	70.00	70.20	491,268	68,496	54,403	42,956	15,537	51,770	14,243			65,629		900
2024-02-13	T	MRU	68.92	69.23	68.12	68.44	-0.82	855,775	6,882	68.30	68.62	484,633	37,400	44,033	42,724	16,153	163,613	23,419			32,275		3,900
2024-02-12	T	MRU	69.12	70.02	69.12	69.26		768,781	5,769	69.13	69.56	402,360	39,811	46,346	32,031	16,663	120,707	16,210			67,262		2,000
2024-02-09	T	MRU	69.38	69.54	69.04	69.26	-0.22	465,146	3,929	69.15	69.41	296,914	38,756	19,438	10,326	6,126	51,900	4,364			29,066		1,700
2024-02-08	T	MRU	70.14	70.14	69.03	69.48	-0.52	772,610	4,856	69.35	69.76	453,412	40,923	43,421	34,586	17,544	95,612	21,885			46,197		9,600
2024-02-07	T	MRU	70.31	70.79	69.69	70.00	-0.33	718,905	3,541	69.90	70.19	330,139	42,055	36,897	23,522	16,979	50,867	51,948		37,500	118,940		3,200
2024-02-06	T	MRU	69.65	70.63	69.50	70.33	0.61	705,365	4,377	70.02	70.49	342,758	48,727	30,590	17,263	8,323	77,952	17,882			138,722		3,300
2024-02-05	T	MRU	70.63	71.00	69.41	69.72	-0.83	738,299	3,433	69.53	69.91	574,054	33,020	24,215	13,536	7,143	23,800	10,102			39,545		400
2024-02-02	T	MRU	71.23	71.32	70.10	70.55	-0.56	629,270	3,590	70.40	70.70	345,455	31,604	37,240	12,624	6,533	32,171	11,565			136,025		1,100
2024-02-01	T	MRU	70.73	71.33	70.46	71.11	0.52	887,221	4,451	70.79	71.24	329,917	55,914	46,816	26,503	9,111	122,400	113,654			171,563		1,300
2024-01-31	T	MRU	70.28	70.88	70.28	70.59	0.49	652,716	5,100	70.42	70.71	451,791	26,587	24,512	11,721	7,210	67,207	7,701			43,935		1,600
2024-01-30	T	MRU	70.50	71.53	69.45	70.10	-1.11	711,898	5,775	70.00	70.38	439,150	39,400	58,292	12,718	14,507	42,409	12,120			67,924		4,400
2024-01-29	T	MRU	71.20	71.81	70.71	71.21	0.02	1,006,224	4,210	71.03	71.40	395,315	119,629	28,207	19,556	5,978	280,732	10,828			39,533		1,200	89,600