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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-09-05	T	MAG	34.98	34.98	33.70	34.38	0.97	257,048	1,659	30.88	34.97	146,911	8,332	27,460	5,900	4,734	25,700	27,800			3,989		500	5
2025-09-04	T	MAG	33.78	34.29	33.34	33.41	-0.24	2,504,011	3,787	33.35	34.30	1,741,522	62,300	155,894	77,400	20,039	173,200	100,661			22,440		27,800
2025-09-03	T	MAG	34.59	34.65	33.50	33.65	-0.53	4,446,857	5,514	33.65	33.89	3,868,439	66,916	163,606	63,500	19,964	178,100	51,200			19,807		3,600	200
2025-09-02	T	MAG	34.48	34.51	33.51	34.18	0.56	374,623	2,419	33.50	35.00	203,576	57,016	21,223	5,800	4,107	63,333	4,710			8,282		1,500	788
2025-08-29	T	MAG	32.86	33.71	32.86	33.62	0.64	154,965	1,062	33.00	33.75	88,317	28,308	1,322	2,400	870	19,048	2,900			5,314		2,600	20
2025-08-28	T	MAG	33.18	33.18	32.51	32.98	-0.08	227,116	1,146	32.50	33.50	129,735	42,803	6,090	2,500	2,000	29,900	5,904			2,694		3,600	66
2025-08-27	T	MAG	32.87	33.14	32.50	33.06	-0.04	138,650	1,052	32.50	33.20	87,624	10,539	4,513	800	611	16,600	3,300			9,996		1,500
2025-08-26	T	MAG	32.54	33.18	32.54	33.10	0.39	821,788	3,149	32.70	33.25	598,469	50,915	36,200	17,400	120	51,209	15,800			19,583		11,500	63
2025-08-25	T	MAG	32.62	32.88	32.53	32.71	-0.04	400,274	3,223	31.00	33.00	271,853	32,752	13,180	1,400	1,126	34,300	8,692			12,428		10,500	1
2025-08-22	T	MAG	32.13	32.93	32.13	32.75	0.28	561,182	2,793	31.00	32.84	349,700	37,416	42,153	8,000	6,124	73,515	14,636			7,463		18,100	410
2025-08-21	T	MAG	31.73	32.65	31.58	32.47	0.72	516,101	2,142	31.00	33.50	267,608	40,072	27,926	7,100	1,798	85,600	25,105			12,858		8,900	300
2025-08-20	T	MAG	31.18	31.78	31.18	31.75	0.60	251,738	1,601	31.00	32.25	130,492	23,700	10,319	1,300	2,200	60,400	11,570			4,994		1,800
2025-08-19	T	MAG	31.68	32.00	31.09	31.15	-0.68	318,804	1,854	31.00	32.25	182,361	24,020	13,182	2,900	4,675	71,000	9,500			4,979		1,800	150
2025-08-18	T	MAG	31.74	31.83	31.41	31.83	-0.03	130,155	953	31.00	32.48	82,552	10,400	1,711	1,300	929	23,819	6,400			2,107		600
2025-08-15	T	MAG	31.60	31.93	31.32	31.86	0.24	434,229	1,523	31.00	32.48	313,734	12,900	11,500	2,300	6,639	70,000	12,692			3,007		1,100	5
2025-08-14	T	MAG	31.40	32.11	31.40	31.62	-0.06	297,908	1,557	31.40	31.97	200,401	11,430	11,378	4,300	3,960	51,100	7,300			4,164		200	70