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	MUX	16.68	17.08	16.19	16.75	0.44	170,904	1,112	16.29	16.75	90,107	19,200	24,350	14,500	1,527	10,500	7,112			1,963		100	650
2024-04-25	T	MUX	14.87	16.49	14.85	16.31	1.35	179,213	1,327	16.00	16.49	100,132	20,380	27,305	5,300	985	15,800	6,481			1,134			700
2024-04-24	T	MUX	15.20	15.25	14.90	14.95	-0.25	93,259	544	14.51	15.05	57,897	10,900	7,395	3,300	376	6,220	5,801			657			500
2024-04-23	T	MUX	14.53	15.24	14.48	15.20	0.31	84,873	589	14.84	15.20	46,824	9,910	12,695	2,500	136	6,600	2,404			2,688			200
2024-04-22	T	MUX	14.64	15.12	14.56	14.89	-0.52	85,059	678	14.65	14.92	43,526	11,300	9,050	12,700	325	2,500	2,900			698			797
2024-04-19	T	MUX	14.98	15.57	14.98	15.43	0.23	63,599	530	14.90	15.55	31,480	5,100	9,968	6,500		3,000	3,004			3,093
2024-04-18	T	MUX	15.16	15.81	15.13	15.20	0.17	141,076	1,163	14.52	15.61	55,893	24,200	27,400	10,400	694	15,400	3,714			2,413			400
2024-04-17	T	MUX	15.17	15.48	14.64	15.03	-0.20	211,522	1,619	15.00	15.03	87,274	25,950	30,250	30,600	495	20,700	10,629			3,786			300
2024-04-16	T	MUX	15.24	15.54	14.93	15.23	-0.31	195,491	1,359	15.10	15.55	67,429	28,748	36,350	6,500	958	29,200	18,341			4,705			200
2024-04-15	T	MUX	15.79	15.97	15.45	15.51	-0.07	45,337	380	15.39	15.85	24,092	5,000	5,100	2,300	583	2,500	3,300			1,067			200
2024-04-12	T	MUX	16.47	16.79	15.36	15.58	-0.60	180,550	1,198	15.24	15.75	95,842	25,800	27,000	3,700	630	11,900	9,736			2,750			1,400
2024-04-11	T	MUX	15.97	16.25	15.58	16.18	0.21	55,815	438	15.89	16.25	32,187	4,800	7,500	1,500	725	5,000	2,701			612			300
2024-04-10	T	MUX	15.39	16.17	14.89	15.97	0.23	97,739	597	15.67	16.10	58,561	7,300	10,025	2,600	758	9,200	6,411			635			1,600
2024-04-09	T	MUX	15.39	16.09	15.39	15.74	0.39	180,649	1,187	15.73	15.90	117,221	21,300	13,675	10,400	670	8,100	7,001			1,254			200
2024-04-08	T	MUX	14.97	15.35	14.63	15.33	0.59	71,980	502	15.24	15.37	46,045	3,600	7,100	8,700	177	2,600	1,501			577			500
2024-04-05	T	MUX	13.63	14.83	13.12	14.74	-0.08	209,998	1,374	14.50	15.20	116,891	27,200	15,500	11,400	686	26,300	7,001			1,722			1,525
2024-04-04	T	MUX	14.99	15.37	14.65	14.82	-0.18	86,587	698	14.51	14.95	38,217	9,900	9,099	14,300	407	7,500	5,892			699
2024-04-03	T	MUX	14.60	15.25	14.55	15.00	0.36	108,940	790	14.95	15.24	61,141	12,604	7,810	12,900	364	5,900	6,200			1,192
2024-04-02	T	MUX	14.49	14.69	14.15	14.64	0.30	136,850	800	14.29	14.75	68,554	19,000	16,800	8,700	1,325	12,800	6,500			2,523			150
2024-04-01	T	MUX	13.60	14.45	13.60	14.37	1.01	100,630	727	13.82	14.50	49,890	14,100	10,400	2,900	631	13,300	7,101			1,115			300
2024-03-28	T	MUX	13.11	13.69	12.99	13.33	0.26	80,213	599	13.32	13.62	39,142	8,100	9,230	7,800	709	5,300	6,201			2,391			200
2024-03-27	T	MUX	12.36	13.10	12.36	13.05	0.73	168,654	863	12.72	13.10	92,249	25,200	18,635	4,700	1,307	15,300	8,501			1,869		100	180
2024-03-26	T	MUX	12.68	12.68	12.23	12.30	-0.07	76,789	379	12.01	12.56	55,670	5,300	6,661	2,300	200	2,700	2,000			333			112
2024-03-25	T	MUX	11.98	12.90	11.98	12.32	0.36	127,241	667	12.10	12.93	59,577	19,005	25,285	7,144	802	7,200	6,100			1,234			100
2024-03-22	T	MUX	11.82	12.14	11.70	11.96	0.11	71,154	322	11.77	12.05	36,385	4,900	20,100	800	307	3,800	2,600			1,441			200
2024-03-21	T	MUX	12.45	12.50	11.72	11.85	-0.25	76,893	441	11.83	11.87	42,844	8,900	13,500	2,000	501	2,900	4,700			1,327
2024-03-20	T	MUX	11.26	12.19	11.25	12.12	0.75	103,346	614	11.81	12.15	56,015	14,241	11,243	7,200	434	4,900	5,500			1,609			200
2024-03-19	T	MUX	11.40	12.09	11.35	11.37	-0.09	112,096	564	11.15	11.68	55,464	11,800	25,000	3,100	475	5,100	8,901			1,394			308
2024-03-18	T	MUX	11.48	11.61	11.14	11.47	-0.21	62,385	399	11.40	11.82	23,175	12,800	14,700	2,600	625	2,900	4,200			848			100
2024-03-15	T	MUX	11.50	11.84	11.28	11.68	0.25	26,132	194	11.39	11.82	11,459	1,700	6,000	2,200	400	2,100	1,600			498
2024-03-14	T	MUX	11.86	11.89	11.30	11.41	-0.50	53,189	368	11.30	11.99	20,620	7,000	8,300	7,300	435	3,100	5,701			405			100
2024-03-13	T	MUX	11.21	11.98	11.21	11.90	0.73	84,157	536	11.65	11.99	33,573	12,100	18,969	5,500	469	6,500	5,400			810			100
2024-03-12	T	MUX	10.82	11.19	10.60	11.17	0.20	60,419	508	10.81	11.35	23,964	10,200	4,900	12,200	842	4,700	2,500			367			100
2024-03-11	T	MUX	10.79	11.36	10.79	10.95		50,052	448	10.71	11.38	20,592	4,310	3,250	13,000	272	4,400	2,400			806			100
2024-03-08	T	MUX	10.89	11.16	10.77	10.95	0.09	75,539	545	10.41	11.21	27,588	6,800	16,900	14,500	637	4,100	4,000			392			100
2024-03-07	T	MUX	10.70	10.94	10.58	10.86	0.12	86,071	736	10.56	10.89	22,418	16,300	11,100	19,700	659	3,800	4,400			2,286
2024-03-06	T	MUX	11.16	11.20	10.59	10.73	-0.29	125,097	935	10.55	10.92	31,542	29,502	23,400	19,600	599	8,400	6,100			1,673			200
2024-03-05	T	MUX	10.91	11.02	10.52	11.02	0.41	102,118	798	10.00	11.09	44,143	11,900	10,355	17,300	735	8,100	7,301			1,519
2024-03-04	T	MUX	9.40	10.61	9.40	10.61	1.33	163,285	1,027	10.00	10.72	74,339	32,500	23,200	9,600	1,285	15,000	4,800			1,622			200
2024-03-01	T	MUX	8.58	9.53	8.58	9.25	0.98	164,370	937	8.90	9.28	56,794	14,600	29,325	4,300	850	37,700	7,100			6,287			300
2024-02-29	T	MUX	8.25	8.39	8.24	8.27	0.22	23,826	180	8.16	8.50	11,782	4,100	100	2,900	120	4,200	200			253			100
2024-02-28	T	MUX	8.20	8.22	8.05	8.05	-0.18	32,449	268	8.01	8.35	11,607	7,200	1,500	6,300	128	4,600	700			364
2024-02-27	T	MUX	8.39	8.50	8.21	8.22	-0.09	20,711	189	8.20	8.50	9,498	2,100	1,600	5,900	420	500	500			85
2024-02-26	T	MUX	8.30	8.44	8.15	8.31	-0.07	11,434	61	8.30	8.50	5,125	1,500	3,800	300	50	400				84
2024-02-23	T	MUX	8.29	8.45	8.05	8.38	0.22	57,678	443	8.30	8.45	26,048	8,100	3,000	15,300	214	2,600	2,100			276
2024-02-22	T	MUX	8.32	8.32	8.14	8.17	-0.25	53,861	265	8.16	8.41	32,020	6,400	6,500	3,000	219	3,700	1,501			386
2024-02-21	T	MUX	8.22	8.42	8.18	8.42	0.07	26,187	185	8.22	8.45	16,078	1,100	2,600	2,700	418	2,500	700			76
2024-02-20	T	MUX	8.40	8.42	8.23	8.35	-0.03	21,909	162	8.22	8.45	14,347	2,200	140	1,800	145	2,400	550			171
2024-02-16	T	MUX	8.43	8.56	8.28	8.35		31,233	181	8.32	8.60	17,244	2,100	5,900	2,000	1,155	1,200	1,100			137			100
2024-02-15	T	MUX	8.37	8.58	8.31	8.39	0.05	43,810	360	8.35	8.60	18,746	8,280	800	7,700	161	2,500	4,401			664			100
2024-02-14	T	MUX	8.65	8.69	8.29	8.37	-0.35	44,669	334	8.30	8.54	21,075	4,100	9,100	3,100	340	3,100	1,400			654			200
2024-02-13	T	MUX	8.97	9.01	8.68	8.72	-0.60	82,150	457	8.66	8.90	34,027	12,900	16,800	1,800	574	7,200	5,900			1,268			100
2024-02-12	T	MUX	9.14	9.44	9.14	9.33	0.12	48,801	328	9.02	9.60	11,320	6,900	12,210	5,400	175	4,000	2,400			2,951
2024-02-09	T	MUX	9.25	9.30	9.08	9.25	0.02	17,146	100	9.01	9.67	6,568	2,300	4,500	1,500	30	900	500			248			100
2024-02-08	T	MUX	9.27	9.38	9.20	9.23	-0.22	22,301	113	9.15	9.50	10,230	900	6,850	1,200	100	1,800	501			33		500
2024-02-07	T	MUX	9.50	9.54	9.42	9.44	-0.11	21,328	117	9.27	9.97	10,520	3,300	5,100	600	40	700	601			309			100
2024-02-06	T	MUX	9.78	9.87	9.53	9.54	-0.30	30,247	196	9.50	9.97	9,503	4,900	7,400	2,800	200	2,100	2,401			238		500	200
2024-02-05	T	MUX	9.69	9.88	9.60	9.84	-0.11	47,373	177	9.59	9.95	8,089	2,600	21,500	600	145	12,040	1,200			561		100	200
2024-02-02	T	MUX	9.28	9.98	9.07	9.95	0.62	171,131	1,297	9.55	10.00	59,597	46,048	20,814	16,300	949	9,300	9,250			3,416		4,400	100
2024-02-01	T	MUX	8.61	9.36	8.61	9.34	0.71	96,932	666	9.11	9.35	32,597	27,100	17,100	6,400	1,499	4,100	5,400			691		1,500
2024-01-31	T	MUX	8.76	8.91	8.61	8.61	-0.16	34,660	226	8.63	8.79	19,180	5,400	5,900	1,500	138	1,200	601			298		100
2024-01-30	T	MUX	9.10	9.20	8.75	8.77	-0.23	42,640	303	8.77	9.05	18,899	5,804	3,500	1,800	556	3,200	5,200			2,139		100	100