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
2024-04-25	T	MTY	48.06	48.51	47.80	48.40	0.07	43,654	478	48.30	48.60	24,918	1,400	5,294	1,905	1,131	1,966	1,103			4,793
2024-04-24	T	MTY	48.44	49.08	48.26	48.33	0.13	64,834	600	48.21	48.69	32,269	5,800	9,912	2,412	887	2,100	881			8,699
2024-04-23	T	MTY	46.99	48.64	46.99	48.20	1.13	109,623	775	48.05	48.39	44,149	3,605	5,896	1,406	1,069	2,600	1,000			47,535
2024-04-22	T	MTY	46.40	47.15	46.11	47.07	0.67	83,021	784	46.97	47.15	59,503	3,747	5,753	2,106	898	2,900	4,100			3,001
2024-04-19	T	MTY	46.31	46.47	46.00	46.40	-0.21	74,276	534	46.19	46.50	47,482	1,500	8,780	2,002	1,137	1,600	7,369			3,255
2024-04-18	T	MTY	46.67	47.00	46.22	46.61	-0.18	49,809	543	46.37	46.75	32,092	687	5,511	3,624	298	1,100	3,043			2,517
2024-04-17	T	MTY	47.27	47.27	46.57	46.79	-0.19	109,735	586	46.72	46.99	35,868	2,400	5,865	4,200	826	1,368	1,282			56,315
2024-04-16	T	MTY	45.73	47.00	45.66	46.98	1.15	157,454	1,118	46.42	47.00	63,340	5,642	10,696	1,613	1,300	1,900	1,501			62,555
2024-04-15	T	MTY	45.57	47.34	45.16	45.83	0.67	185,937	1,525	45.61	45.99	108,055	6,206	15,793	4,280	1,639	1,900	1,526			26,243
2024-04-12	T	MTY	48.24	48.355	44.46	45.16	-4.98	672,069	4,303	45.11	45.29	319,810	26,506	64,957	4,527	4,425	32,200	6,420			183,391		100	200
2024-04-11	T	MTY	49.39	50.44	48.58	50.14	1.15	306,634	949	49.22	50.33	104,110	9,800	9,744	3,603	939	46,500	1,925			93,512
2024-04-10	T	MTY	48.72	49.10	48.64	48.99		60,862	545	48.71	49.10	35,031	4,907	3,464	1,200	440	1,700	1,502			5,741
2024-04-09	T	MTY	48.82	49.21	48.82	48.99	0.06	55,102	469	48.85	49.17	34,384	1,900	5,795	700	769	2,500	401			4,422
2024-04-08	T	MTY	49.01	49.52	48.70	48.93	0.15	71,449	623	48.71	48.98	32,977	4,000	10,036	1,704	574	500	900			15,862			200
2024-04-05	T	MTY	49.35	49.49	48.72	48.78	0.07	63,447	606	48.71	49.05	39,086	1,500	7,912	1,400	880	800	1,393			6,413
2024-04-04	T	MTY	50.48	50.48	48.51	48.71	-0.63	118,667	1,110	48.57	49.09	79,311	8,200	10,288	2,320	1,623	2,700	1,002			8,432
2024-04-03	T	MTY	49.90	49.90	49.23	49.34	-0.57	142,366	1,006	49.29	49.63	80,122	6,051	15,421	1,818	937	3,548	1,401			27,446			100
2024-04-02	T	MTY	50.16	50.23	49.78	49.91	-0.46	68,640	685	49.90	50.05	37,442	3,500	6,743	1,845	363	1,700	1,401			11,534
2024-04-01	T	MTY	51.00	51.00	50.26	50.37	-0.76	56,094	534	50.30	50.56	30,935	4,009	6,488	727	1,253	1,900	1,001			5,570
2024-03-28	T	MTY	51.90	52.00	51.00	51.13	-0.59	82,096	748	50.94	51.36	48,739	4,700	10,887	2,000	840	1,700	2,002			9,101		100	100
2024-03-27	T	MTY	51.90	52.03	51.53	51.72	0.08	134,346	1,065	51.59	51.95	85,718	7,881	15,945	2,304	838	3,200	3,802			10,362
2024-03-26	T	MTY	51.94	52.55	51.61	51.64	0.01	53,139	499	51.51	51.93	26,924	1,900	8,806	1,404	1,048	1,700	901			8,592
2024-03-25	T	MTY	52.11	52.23	51.44	51.63	-0.46	59,545	601	51.40	51.79	40,467	2,400	5,807	956	568	1,500	751			4,966
2024-03-22	T	MTY	53.00	53.31	52.03	52.09	-0.93	45,854	448	52.05	52.40	18,584	1,700	8,763	1,534	1,130	1,900	501			7,464			100
2024-03-21	T	MTY	52.83	53.74	52.83	53.02	0.39	61,905	630	52.88	53.27	28,849	4,500	6,550	2,212	947	2,100	900			10,029
2024-03-20	T	MTY	52.20	52.81	52.08	52.63	0.39	84,926	812	52.48	52.87	42,166	4,302	9,248	2,118	1,305	3,400	1,001			18,586		100
2024-03-19	T	MTY	52.75	52.94	51.76	52.24	-0.65	97,763	990	52.15	52.49	45,972	5,102	16,949	2,360	821	5,900	1,501			10,890			100
2024-03-18	T	MTY	53.16	53.85	52.77	52.89	-0.26	96,710	818	52.77	53.16	51,043	4,202	10,154	2,028	736	4,283	2,902			15,526
2024-03-15	T	MTY	53.39	53.98	53.08	53.15	-0.14	78,189	751	52.93	53.32	51,568	6,919	5,943	2,025	923	2,500	1,816			4,235
2024-03-14	T	MTY	54.19	54.29	52.98	53.29	-0.92	54,884	573	53.10	53.42	28,306	6,000	8,188	1,900	839	1,100	1,300			4,208
2024-03-13	T	MTY	52.96	54.25	52.96	54.21	1.24	72,336	729	53.84	54.33	46,508	1,600	10,058	2,100	1,087	2,800	2,001			3,416		100
2024-03-12	T	MTY	52.05	53.22	51.77	52.97	0.92	63,978	545	52.95	53.10	44,210	2,700	3,686	2,215	795	2,100	1,607			4,082
2024-03-11	T	MTY	51.81	52.28	51.625	52.05	0.06	119,977	828	52.00	52.23	64,834	27,903	5,493	950	974	1,700	800			4,520
2024-03-08	T	MTY	52.99	52.99	51.67	51.99	-0.05	260,958	1,050	51.79	52.07	72,657	21,389	6,122	2,830	1,470	8,100	6,736			106,569		500
2024-03-07	T	MTY	52.50	52.52	51.88	52.04	0.02	81,026	821	51.76	52.12	55,265	2,900	6,128	2,162	1,152	2,200	1,401			7,241
2024-03-06	T	MTY	51.76	52.63	51.64	52.02	0.58	82,548	784	52.00	52.27	53,615	7,137	7,619	773	1,135	2,100	1,673			6,261
2024-03-05	T	MTY	51.00	51.50	50.63	51.44	0.20	132,261	787	51.01	51.45	47,446	3,913	7,827	1,915	1,531	2,400	1,202			60,635
2024-03-04	T	MTY	51.17	51.51	50.65	51.24	0.66	73,895	695	51.09	51.44	45,051	4,068	4,923	2,915	1,212	3,267	1,195			6,823
2024-03-01	T	MTY	50.57	50.62	50.06	50.58	0.08	81,872	699	50.38	50.74	47,174	7,181	5,638	5,412	1,807	3,100	2,901			4,893
2024-02-29	T	MTY	50.54	50.58	50.00	50.50	0.31	79,979	789	50.35	50.67	50,965	7,000	4,824	1,918	1,052	1,300	802			8,830
2024-02-28	T	MTY	49.92	50.39	49.72	50.19	0.31	164,924	1,459	50.07	50.35	69,387	13,715	15,612	3,347	1,017	13,092	1,200			32,308		100
2024-02-27	T	MTY	49.59	49.92	49.16	49.88	0.45	107,072	873	49.66	49.95	51,867	5,933	8,757	8,618	1,040	2,200	4,811			11,114
2024-02-26	T	MTY	49.50	49.94	49.35	49.43	0.01	199,696	944	49.35	49.53	60,476	4,990	6,022	2,505	1,264	6,800	1,276			110,356		100
2024-02-23	T	MTY	49.15	49.75	49.02	49.42	0.44	328,007	988	49.36	49.48	240,767	20,515	8,616	8,200	1,658	4,500	2,223			24,683		600
2024-02-22	T	MTY	48.80	49.33	48.59	48.98	0.18	320,367	987	48.84	49.25	57,615	10,203	8,391	2,169	1,391	6,700	1,502		150,000	67,446
2024-02-21	T	MTY	49.00	49.01	47.76	48.80	-0.34	138,153	1,264	48.51	48.96	71,565	9,039	14,585	6,000	1,704	5,012	2,401		11,900	12,636		100
2024-02-20	T	MTY	50.40	50.58	48.95	49.14	-1.07	123,509	1,362	49.10	49.23	74,652	10,002	10,995	3,545	1,884	4,400	2,505			10,073
2024-02-16	T	MTY	50.94	50.94	49.12	50.21	-0.04	346,178	3,257	50.11	50.30	247,137	16,403	33,583	5,868	2,708	10,112	1,831			17,579
2024-02-15	T	MTY	58.60	58.60	49.90	50.25	-8.09	611,899	4,886	50.22	50.33	331,258	34,995	63,307	8,711	9,685	103,726	10,416			25,419		200
2024-02-14	T	MTY	58.14	58.80	57.30	58.34	1.16	101,505	403	58.15	58.79	18,469	2,300	5,015	1,833	1,406	66,737	959			2,109
2024-02-13	T	MTY	59.00	59.00	56.70	57.18	-2.47	85,594	774	56.95	58.00	54,334	5,456	6,431	3,914	983	6,900	1,901			2,951
2024-02-12	T	MTY	59.09	59.97	58.98	59.65	1.12	47,498	461	59.40	59.67	22,357	2,300	5,604	3,307	512	3,000	2,843			5,664
2024-02-09	T	MTY	58.80	59.23	58.25	58.53	0.13	35,878	312	58.50	58.97	25,323	2,500	1,116	1,724	465	1,400	1,019			1,108		200
2024-02-08	T	MTY	56.82	58.64	56.20	58.40	1.40	37,300	412	58.25	58.74	26,130	2,701	2,402	1,572	746	600	249			2,133
2024-02-07	T	MTY	57.41	57.41	56.50	57.00	-0.50	49,814	490	56.75	57.15	24,823	3,000	5,830	2,281	1,737	2,818	189			3,956
2024-02-06	T	MTY	58.20	58.36	57.14	57.50	-0.70	77,084	604	57.30	57.88	29,745	5,400	4,812	3,944	1,045	6,500	15,132			7,339		300
2024-02-05	T	MTY	57.84	58.83	57.84	58.20	-0.56	54,757	566	58.04	58.51	29,392	3,116	6,871	5,270	1,063	1,900	943			2,274		100
2024-02-02	T	MTY	57.49	58.76	57.49	58.76	0.76	107,525	562	58.08	58.90	29,821	4,003	5,726	5,024	1,732	49,812	1,240			6,363		300
2024-02-01	T	MTY	58.02	58.09	57.24	58.00	0.41	44,684	457	57.74	58.26	19,589	2,253	2,204	1,694	819	7,738	701			6,126		200
2024-01-31	T	MTY	57.77	58.33	57.45	57.59	-0.69	33,014	376	57.45	57.59	17,931	952	4,283	1,338	615	2,000	1,110			2,760		100
2024-01-30	T	MTY	58.46	58.57	57.97	58.28	-0.70	27,715	331	58.08	58.32	15,308	2,014	3,340	1,942	571	1,000	896			1,902
2024-01-29	T	MTY	57.76	59.20	57.76	58.98	1.02	31,827	368	58.71	59.25	18,814	2,601	3,847	804	706	700	909			2,324