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
2026-03-11	T	MCB	2.66	2.72	2.60	2.71	0.06	111,705	286	2.70	2.75	65,043	14,452	100		631	14,700	1,500			5,400		8,600	3
2026-03-10	T	MCB	2.60	2.75	2.60	2.65		134,339	433	2.65	2.66	96,089	12,302	1,700	500	800	7,000	1,000			3,678		4,900	1
2026-03-09	T	MCB	2.75	2.75	2.50	2.65	-0.03	481,389	886	2.63	2.75	269,243	87,458	2,500	2,400	585	59,600	700			9,551		38,900	101
2026-03-06	T	MCB	2.74	2.80	2.55	2.68	-0.60	862,038	2,077	2.68	2.70	580,619	38,722	7,251	7,600	1,275	27,600	33,300			62,387		51,700	669
2026-03-05	T	MCB	3.16	3.29	3.09	3.28	0.13	187,430	338	3.17	3.30	120,647	30,100	1,500	2,700	719	10,900	500			9,453		5,600	48
2026-03-04	T	MCB	3.15	3.22	3.12	3.15	0.05	49,727	185	3.13	3.19	32,260	3,341	400	3,800	86	900	300			4,522		3,400
2026-03-03	T	MCB	3.06	3.14	3.01	3.10		39,755	145	3.10	3.13	20,378	8,401			1,005	1,800				1,533		6,200	74
2026-03-02	T	MCB	3.19	3.19	3.07	3.10	0.06	46,896	176	3.08	3.13	24,831	5,805	301		240	1,300	1,800			6,309		4,200
2026-02-27	T	MCB	3.23	3.26	3.00	3.04	-0.10	114,529	441	3.03	3.08	54,324	25,899	1,590	1,600	800	8,900	1,900			5,328		10,800
2026-02-26	T	MCB	3.21	3.35	3.10	3.14	-0.13	107,143	365	3.10	3.15	66,833	17,404	1,300		814	4,500	500			3,415		11,600
2026-02-25	T	MCB	3.20	3.29	3.20	3.27	0.07	47,011	173	3.24	3.32	33,701	1,700	717		100	1,100	1,000			1,303		7,100
2026-02-24	T	MCB	3.12	3.24	3.12	3.20	0.09	46,658	156	3.13	3.20	31,726	1,500	400		601	1,900	400			2,127		2,700
2026-02-23	T	MCB	3.30	3.30	3.08	3.11	-0.10	68,020	220	3.11	3.14	35,857	16,601	300		300	6,100	500			2,649		5,000	35
2026-02-20	T	MCB	3.32	3.32	3.20	3.21	-0.12	46,970	171	3.21	3.25	23,616	9,202			10	4,500				2,291		6,700	78
2026-02-19	T	MCB	3.42	3.42	3.30	3.33	-0.07	46,911	115	3.30	3.35	30,033	5,800	200	300		2,400	100			2,086		5,500	191
2026-02-18	T	MCB	3.30	3.44	3.29	3.40	0.16	53,033	147	3.35	3.43	30,759	10,801	600	200	294	2,600	400			2,301		4,600	1
2026-02-17	T	MCB	3.34	3.35	3.20	3.24	-0.02	39,694	144	3.20	3.24	26,376	6,350	300			900	2,000			1,400		2,100	37
2026-02-13	T	MCB	3.26	3.36	3.19	3.26	-0.06	82,450	181	3.21	3.29	63,280	12,600	200			6,200	100			69
2026-02-12	T	MCB	3.44	3.44	3.24	3.32	-0.12	82,778	225	3.26	3.38	43,455	14,900	600		400	14,500	900			2,795		4,300	97
2026-02-11	T	MCB	3.44	3.46	3.33	3.44	0.02	54,862	168	3.37	3.44	40,502	7,723	1,000			400	1,300			1,380		2,200
2026-02-10	T	MCB	3.32	3.42	3.23	3.42	0.12	138,518	303	3.39	3.44	80,593	27,949	304		111	7,700	100			5,561		15,000	50
2026-02-09	T	MCB	3.25	3.33	3.24	3.30	0.09	79,050	142	3.30	3.33	60,418	8,300	500		811	3,900				1,159		3,800	11
2026-02-06	T	MCB	3.14	3.28	3.14	3.21	0.11	29,467	98	3.18	3.24	16,955	1,825	800	1,800	200	1,600	700			2,773		2,600	10
2026-02-05	T	MCB	3.17	3.20	2.93	3.10	-0.13	68,782	216	3.07	3.12	34,874	14,100	2,700	2,100	100	5,000	1,700			1,930		5,400	52
2026-02-04	T	MCB	3.15	3.25	3.13	3.23	0.09	108,814	231	3.21	3.24	59,123	27,006	500	400	405	7,700	1,000			1,301		11,000	22
2026-02-03	T	MCB	3.06	3.19	3.06	3.14	0.04	32,743	109	3.13	3.15	22,173	3,403	400		300	2,400				1,064		2,700
2026-02-02	T	MCB	3.13	3.14	2.99	3.10	-0.03	111,553	307	3.09	3.14	50,790	28,414	1,500	2,200	510	11,100	4,000			4,903		7,400
2026-01-30	T	MCB	3.20	3.20	3.05	3.13	-0.07	70,991	261	3.13	3.16	37,452	14,731	2,602	300	511	6,400	1,200			2,529		5,000
2026-01-29	T	MCB	3.15	3.24	3.13	3.20	0.01	21,111	99	3.19	3.21	17,849	60		700	100	200				602		1,600
2026-01-28	T	MCB	3.25	3.30	3.16	3.19	-0.06	105,971	283	3.18	3.26	64,105	21,707	1,674	400	477	5,700	3,300			2,063		6,100	70
2026-01-27	T	MCB	3.22	3.30	3.17	3.25	0.03	36,713	144	3.25	3.29	14,548	5,126	1,300	600	100	4,900	2,500			3,579		2,400
2026-01-26	T	MCB	3.30	3.30	3.18	3.22	-0.07	68,026	176	3.21	3.22	33,162	17,822	200		200	10,500	1,400			460		4,000
2026-01-23	T	MCB	3.33	3.39	3.29	3.29	-0.03	46,871	118	3.29	3.32	24,638	11,000	800			4,500	300			1,183		3,900
2026-01-22	T	MCB	3.40	3.41	3.28	3.32	-0.08	34,119	96	3.31	3.34	29,287	200	200		90	100	123			1,253		2,500
2026-01-21	T	MCB	3.35	3.44	3.30	3.40	0.13	116,082	305	3.36	3.42	59,963	28,000	1,600		400	11,700	2,200			2,152		9,300
2026-01-20	T	MCB	3.33	3.33	3.22	3.27	-0.04	91,446	205	3.26	3.30	59,505	12,264	400		100	7,400	600			1,582		4,100
2026-01-19	T	MCB	3.19	3.36	3.19	3.31	0.16	116,150	243	3.28	3.35	80,595	12,152	1,600	1,000	104	4,700	400			2,636		7,100	73
2026-01-16	T	MCB	3.11	3.22	3.11	3.15		123,467	257	3.11	3.20	79,468	14,327	4,022	1,100	525	5,300	2,200			3,413		4,800	50
2026-01-15	T	MCB	3.09	3.17	3.04	3.15	0.12	66,265	254	3.10	3.17	29,915	10,405	2,200		158	5,800	1,800			3,802		11,400	1
2026-01-14	T	MCB	3.07	3.12	3.02	3.03	-0.01	55,816	143	2.98	3.10	44,439	1,919	1,300	400		500	1,600			2,593		2,300	60
2026-01-13	T	MCB	3.06	3.12	3.02	3.04	-0.02	58,859	179	3.02	3.04	42,019	4,860	900			3,600	400			2,754		3,700	60
2026-01-12	T	MCB	3.00	3.09	2.94	3.06	0.03	86,800	289	3.03	3.09	36,570	19,308	1,402	200	700	17,600	750			3,817		5,900	11
2026-01-09	T	MCB	2.93	3.03	2.87	3.03	0.08	34,802	141	2.98	3.03	21,630	2,120	1,500		100	2,600	600			1,222		4,700
2026-01-08	T	MCB	2.90	2.97	2.84	2.95	0.06	121,885	331	2.91	2.98	47,066	47,500	2,200		48	10,000	700			3,071		10,400
2026-01-07	T	MCB	2.95	2.95	2.82	2.89	-0.06	118,241	295	2.87	2.98	65,129	11,821	2,720		698	25,300	200			3,441		7,800	115
2026-01-06	T	MCB	2.94	3.03	2.81	2.95	0.01	96,083	342	2.92	3.01	52,163	8,338	6,200	6,300	307	1,400	7,900			1,991		10,500	1
2026-01-05	T	MCB	3.00	3.05	2.89	2.94	-0.08	134,040	462	2.89	2.97	68,530	20,368	3,256	100	359	7,400	1,400			15,714		11,200	87
2026-01-02	T	MCB	2.97	3.08	2.91	3.02	0.08	49,464	192	3.02	3.08	23,258	6,161	3,347	100		4,500	500			1,548		5,000	63
2025-12-31	T	MCB	2.98	3.00	2.90	2.94	-0.03	69,179	132	2.90	2.98	45,340	7,504	800			3,400	800			926		4,900
2025-12-30	T	MCB	2.96	3.04	2.96	2.97	-0.02	23,376	92	2.97	3.04	15,483	400	1,602	800		1,400	100			280		2,800
2025-12-29	T	MCB	2.95	2.99	2.92	2.99	0.05	50,448	143	2.94	3.00	39,488	2,005	1,300	200	200	2,700	1,300			944		1,900	1
2025-12-24	T	MCB	2.90	2.95	2.90	2.94	0.03	27,150	55	2.91	2.95	11,101	12,800	500		50	2,400				209
2025-12-23	T	MCB	2.92	2.93	2.87	2.91		63,120	102	2.90	2.95	31,319	18,300	2,117	3,400		600	900			1,201		5,000
2025-12-22	T	MCB	2.87	2.96	2.86	2.91	0.09	30,360	154	2.85	2.93	16,556	2,302	3,102	600	200	2,500	100			1,957		2,700
2025-12-19	T	MCB	2.68	2.87	2.66	2.82	0.14	77,986	289	2.82	2.88	52,316	3,700	5,200		106	2,300	200			3,823		9,400	1
2025-12-18	T	MCB	2.69	2.73	2.65	2.68	-0.02	63,369	158	2.68	2.75	35,888	9,749	3,000	100	100	1,500	1,900			1,775		9,200	50
2025-12-17	T	MCB	2.66	2.705	2.63	2.70	0.05	84,382	239	2.63	2.76	34,206	27,735	400		200	4,100	1,100			2,901		8,600
2025-12-16	T	MCB	2.71	2.73	2.62	2.65	-0.10	184,622	344	2.62	2.75	146,637	12,440	1,000	500	324	3,500	3,200			3,953		9,500	49
2025-12-15	T	MCB	2.80	2.81	2.70	2.75	-0.08	155,638	471	2.71	2.79	71,587	20,700	6,600	1,100	1,255	15,600	2,700			22,611		8,200	67