Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
07:27:59 EDT Thu 18 Aug 2022
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
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
2022-08-17
T
MARI
3.09
3.14
3.07
3.10
15,790
41
3.04
3.14
12,030
400
3,000
200
160
2022-08-16
T
MARI
3.09
3.10
3.04
3.10
0.02
5,480
33
3.04
3.10
4,100
100
1,100
180
2022-08-15
T
MARI
3.09
3.09
3.08
3.08
0.02
550
6
3.04
3.08
500
50
2022-08-12
T
MARI
3.05
3.10
3.05
3.06
-0.04
3,210
24
3.04
3.06
2,400
600
100
110
2022-08-11
T
MARI
3.10
3.10
3.08
3.10
0.01
11,956
44
3.04
3.10
10,219
400
800
400
107
2022-08-10
T
MARI
3.09
3.10
3.04
3.09
0.09
3,418
28
2.82
3.09
3,000
300
10
100
8
2022-08-09
T
MARI
2.99
3.00
2.95
3.00
0.02
4,550
29
2.73
3.00
3,700
400
50
400
2022-08-08
T
MARI
2.93
2.98
2.89
2.98
0.02
8,805
32
2.66
2.98
8,300
300
205
2022-08-05
T
MARI
2.95
2.96
2.90
2.96
-0.03
11,107
51
2.50
2.96
8,303
400
100
2,304
2022-08-04
T
MARI
3.00
3.00
2.73
2.99
-0.07
10,000
60
2.90
2.99
8,000
400
300
300
1,000
2022-08-03
T
MARI
3.06
3.08
3.04
3.06
0.06
3,697
20
2.95
3.06
822
300
1,000
1,500
75
2022-08-02
T
MARI
3.05
3.05
2.75
3.00
-0.10
29,379
187
2.75
3.10
21,875
4,800
100
112
1,500
500
492
2022-07-29
T
MARI
3.09
3.10
3.09
3.10
0.02
4,867
24
2.99
3.10
2,315
300
100
2,142
2022-07-28
T
MARI
3.05
3.08
3.00
3.08
-0.02
14,225
52
3.00
3.10
1,316
300
400
3,900
5
100
8,100
2022-07-27
T
MARI
3.04
3.10
3.04
3.10
0.03
600
6
2.99
3.10
600
2022-07-26
T
MARI
3.16
3.16
2.99
3.07
-0.01
4,800
28
2.99
3.47
4,400
100
100
200
2022-07-25
T
MARI
3.16
3.16
3.06
3.06
-0.12
1,765
13
2.82
3.47
1,320
245
200
2022-07-22
T
MARI
3.23
3.23
3.15
3.18
-0.06
810
8
2.81
3.22
600
10
200
2022-07-21
T
MARI
2.90
3.24
2.88
3.24
0.07
2,842
26
2.90
3.50
2,400
10
100
327
2022-07-20
T
MARI
2.99
3.21
2.94
3.17
0.13
19,476
70
3.00
3.17
17,720
200
37
300
915
2022-07-19
T
MARI
3.00
3.05
2.95
3.04
0.23
4,207
26
2.89
3.04
4,002
100
1
2022-07-18
T
MARI
2.73
2.81
2.73
2.81
0.10
2,510
13
2.70
4.11
2,400
110
2022-07-15
T
MARI
2.65
2.71
2.62
2.71
0.04
1,259
11
2.49
3.57
1,100
100
59
2022-07-14
T
MARI
2.69
2.71
2.66
2.67
0.02
3,250
20
2.49
2.67
2,850
200
200
2022-07-13
T
MARI
2.55
2.70
2.55
2.65
0.15
2,358
21
2.49
3.57
2,208
150
2022-07-12
T
MARI
2.62
2.64
2.50
2.50
-0.32
11,171
59
2.50
2.65
7,809
1,000
400
200
1,762
2022-07-11
T
MARI
3.04
3.04
2.81
2.99
-0.18
4,583
34
2.74
2.99
4,000
100
14
140
293
2022-07-08
T
MARI
2.99
3.17
2.99
3.17
0.17
1,605
11
2.82
3.56
1,300
200
2022-07-07
T
MARI
2.75
3.00
2.75
3.00
0.27
10,784
50
2.89
3.00
9,205
300
726
491
2022-07-06
T
MARI
2.99
2.99
2.45
2.73
-0.26
42,612
121
2.53
2.84
36,858
1,000
400
50
2,500
1,103
2022-07-05
T
MARI
2.97
2.99
2.70
2.99
-0.01
43,678
155
2.79
2.99
27,400
2,900
5,800
15
3,900
3,463
2022-07-04
T
MARI
3.00
3.19
2.98
3.00
16,603
91
2.97
3.00
12,200
1,300
200
200
700
1,802
2022-06-30
T
MARI
3.00
3.00
2.93
3.00
-0.19
20,039
43
2.81
3.00
15,905
400
100
2,833
801
2022-06-29
T
MARI
3.25
3.25
3.08
3.08
-0.09
2,109
5
3.10
3.57
2,009
100
2022-06-28
T
MARI
3.175
3.175
3.11
3.11
-0.06
1,088
12
3.05
3.97
791
100
100
3
94
2022-06-27
T
MARI
3.25
3.41
3.10
3.17
0.14
7,157
25
3.05
3.20
3,287
600
3,000
200
70
2022-06-24
T
MARI
3.20
3.22
2.78
3.00
-0.20
122,674
333
3.00
3.97
107,800
9,700
600
2,500
1,374
2022-06-23
T
MARI
3.25
3.25
3.19
3.20
-0.09
11,176
26
3.19
4.00
8,550
300
23
300
2,003
2022-06-22
T
MARI
3.45
3.45
3.29
3.29
-0.16
10,758
39
3.29
3.60
7,950
400
1,607
2022-06-21
T
MARI
3.40
3.45
3.40
3.45
0.07
15,160
47
3.45
3.60
11,257
500
300
200
1,500
2022-06-20
T
MARI
3.37
3.38
3.33
3.38
-0.25
3,502
8
3.34
3.60
3,400
100
2022-06-17
T
MARI
3.63
3.57
3.60
2022-06-16
T
MARI
3.63
3.63
3.55
3.63
-0.03
3,260
13
3.60
3.63
3,260
2022-06-15
T
MARI
3.59
3.66
3.50
3.66
0.04
8,134
30
3.50
4.00
5,234
500
2,000
400
2022-06-14
T
MARI
3.66
3.68
3.50
3.62
0.02
20,802
51
3.55
4.00
14,400
2,400
3,700
292
2022-06-13
T
MARI
3.70
3.74
3.60
3.60
-0.18
12,255
39
3.60
3.70
8,982
2,300
100
475
398
2022-06-10
T
MARI
3.79
3.82
3.75
3.78
-0.05
6,052
16
3.75
3.90
5,600
400
52
2022-06-09
T
MARI
3.85
3.85
3.77
3.83
-0.02
4,400
12
3.79
3.90
4,300
100
2022-06-08
T
MARI
3.87
3.89
3.78
3.85
4,160
21
3.81
3.90
3,770
200
190
2022-06-07
T
MARI
3.94
3.95
3.82
3.85
-0.13
7,550
36
3.83
4.00
4,350
1,100
2,000
100
2022-06-06
T
MARI
3.90
3.98
3.90
3.98
0.12
1,936
13
3.90
4.00
1,500
200
236
2022-06-03
T
MARI
3.85
3.88
3.84
3.85
-0.01
4,857
30
3.85
4.00
4,500
300
55
2
2022-06-02
T
MARI
3.87
3.89
3.79
3.86
0.01
4,700
27
3.80
4.00
4,000
200
400
2022-06-01
T
MARI
3.85
3.91
3.78
3.85
3,255
20
3.80
4.00
2,915
200
100
2022-05-31
T
MARI
3.86
3.94
3.85
3.85
0.03
3,350
24
3.85
3.92
2,600
650
51
5
44
2022-05-30
T
MARI
3.86
3.88
3.80
3.82
-0.02
12,633
25
3.82
3.90
12,031
500
102
2022-05-27
T
MARI
3.77
3.85
3.75
3.84
0.03
7,708
23
3.79
3.85
7,400
100
208
2022-05-26
T
MARI
3.82
3.85
3.78
3.82
0.07
6,300
25
3.74
3.85
5,600
600
100
2022-05-25
T
MARI
3.91
3.97
3.70
3.75
-0.15
23,088
65
3.72
3.90
21,931
200
7
950
2022-05-24
T
MARI
3.85
3.91
3.69
3.90
12,757
47
3.79
3.90
9,800
2,000
499
458
2022-05-20
T
MARI
3.83
3.90
3.83
3.90
0.06
3,346
17
3.84
4.00
2,667
400
28
251
2022-05-19
T
MARI
3.81
3.89
3.81
3.84
-0.03
9,848
44
3.79
4.00
6,695
1,700
600
803