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
2024-10-09	T	MDNA	2.23	2.25	2.15	2.15	-0.10	104,764	287	2.15	2.22	50,955	3,300	19,200	400	1	8,300	20,500			940
2024-10-08	T	MDNA	2.10	2.27	2.08	2.25	0.16	189,637	688	2.17	2.25	120,972	13,300	14,020	200	205	4,700	32,678			2,658
2024-10-07	T	MDNA	2.21	2.21	2.05	2.09	-0.11	178,416	361	2.07	2.12	83,348	23,467	34,700		50	3,300	30,700			2,277
2024-10-04	T	MDNA	2.08	2.28	2.05	2.20	0.15	243,065	547	2.18	2.22	130,902	10,100	27,500	400	317	8,600	58,985			3,582
2024-10-03	T	MDNA	2.08	2.12	2.05	2.05	-0.05	68,367	262	2.05	2.10	39,581	5,800	4,200	200	50	2,000	13,800			2,274
2024-10-02	T	MDNA	1.95	2.16	1.95	2.10	0.17	130,674	382	2.08	2.10	48,737	9,100	19,474	100	274	6,500	39,201			6,216
2024-10-01	T	MDNA	1.87	1.94	1.82	1.93	0.04	99,857	273	1.91	1.93	54,475	6,000	5,300	3,800	181	1,200	23,401			3,823
2024-09-30	T	MDNA	1.87	1.93	1.87	1.89	0.02	28,276	163	1.87	1.90	11,582	1,100	2,500		25	1,800	9,301			1,666
2024-09-27	T	MDNA	1.89	1.92	1.87	1.87	-0.01	26,650	49	1.86	1.97	26,650				85	800	7,400			416
2024-09-26	T	MDNA	1.87	1.91	1.85	1.88	0.04	65,682	244	1.85	1.97	32,710	5,300	5,149		100	1,800	19,000			1,301
2024-09-25	T	MDNA	1.96	1.98	1.84	1.84	-0.12	160,542	198	1.84	1.87	134,945	7,700	2,700	1,100	137	900	9,202			2,082
2024-09-24	T	MDNA	2.00	2.00	1.94	1.96	-0.03	54,358	206	1.95	1.96	24,395	800	5,100		117	1,000	17,502			4,290
2024-09-23	T	MDNA	2.06	2.07	1.97	1.99	-0.04	46,322	104	1.98	2.04	28,637	200	6,900		84	1,400	8,801			269
2024-09-20	T	MDNA	2.09	2.09	2.01	2.03	-0.05	48,284	148	2.01	2.11	24,875	3,500	3,098		100	1,300	14,000			1,096
2024-09-19	T	MDNA	2.05	2.09	1.95	2.08	0.03	105,213	288	1.99	2.11	31,123	13,600	18,900		52	4,373	34,500			2,391
2024-09-18	T	MDNA	1.97	2.07	1.91	2.05	0.04	164,976	285	2.00	2.06	97,004	19,900	12,300	100	245	4,300	26,200			3,432
2024-09-17	T	MDNA	2.07	2.07	1.92	2.01	-0.02	261,376	480	2.00	2.05	158,524	16,510	24,300		350	19,677	33,252			5,305
2024-09-16	T	MDNA	2.09	2.12	1.98	2.03	-0.05	88,446	260	2.00	2.07	52,976	3,200	12,470	900	230	2,700	12,001			2,844
2024-09-13	T	MDNA	2.06	2.14	2.06	2.08	0.02	60,655	165	2.07	2.13	31,960	3,100	12,500	600	100	3,300	7,106			1,377
2024-09-12	T	MDNA	2.10	2.20	2.05	2.06	-0.13	168,382	356	2.05	2.13	68,719	21,316	28,400		484	10,300	35,900			2,194
2024-09-11	T	MDNA	2.21	2.25	2.17	2.19	0.02	40,501	115	2.14	2.30	12,377	6,100	7,200		2	1,500	11,800			1,401
2024-09-10	T	MDNA	2.19	2.19	2.14	2.17	-0.05	37,263	126	2.14	2.23	18,415	1,800	6,200	1,000	179	1,300	6,502			1,215
2024-09-09	T	MDNA	2.25	2.31	2.18	2.22		44,017	153	2.10	2.25	18,845	1,800	8,600		100	2,500	8,801			2,536
2024-09-06	T	MDNA	2.42	2.42	2.21	2.21	-0.21	152,102	414	2.20	2.47	83,719	1,633	21,300	2,300	380	6,200	29,400			5,292
2024-09-05	T	MDNA	2.48	2.53	2.38	2.42	-0.05	50,469	207	2.40	2.52	22,793	4,300	4,400	100	200	800	15,001			2,432
2024-09-04	T	MDNA	2.44	2.63	2.32	2.47	0.03	168,141	420	2.30	2.60	69,167	11,416	32,300	100	183	7,300	41,403			5,774
2024-09-03	T	MDNA	2.49	2.62	2.31	2.44	-0.02	213,735	611	2.37	2.47	111,662	11,934	18,878		80	5,400	54,301			9,171
2024-08-30	T	MDNA	2.10	2.49	2.10	2.46	0.28	159,693	469	2.46	2.49	97,849	6,800	15,600		130	4,500	32,184			2,284
2024-08-29	T	MDNA	2.03	2.21	2.03	2.18	0.11	174,323	363	2.08	2.22	76,733	2,300	16,000	200	91	11,600	22,001			45,298
2024-08-28	T	MDNA	2.09	2.11	2.01	2.07	-0.01	183,712	427	2.01	2.20	94,847	4,800	27,300	100		2,900	33,201			20,424
2024-08-27	T	MDNA	2.15	2.16	2.06	2.08	-0.08	54,516	228	2.08	2.10	33,445	4,600	3,700		150	2,200	9,701			403
2024-08-26	T	MDNA	2.15	2.17	2.13	2.16	0.01	28,233	139	2.13	2.20	14,690	1,500	600			2,100	8,501			583
2024-08-23	T	MDNA	2.11	2.20	2.08	2.15	0.04	90,569	212	2.12	2.18	23,372	3,700	27,300	200	200	3,900	30,702			832
2024-08-22	T	MDNA	2.15	2.19	2.09	2.11	-0.09	37,956	105	2.08	2.13	20,120	2,000	9,400		75	400	4,002			1,777
2024-08-21	T	MDNA	2.16	2.20	2.13	2.20	0.01	49,072	103	2.15	2.22	29,275	3,100	1,800			800	13,302			163
2024-08-20	T	MDNA	2.16	2.20	2.16	2.19	0.04	40,646	97	2.15	2.22	19,610	5,200	8,000		45	200	5,100			1,376
2024-08-19	T	MDNA	2.25	2.25	2.14	2.15	-0.12	72,184	168	2.12	2.20	42,587	200	7,100		150	3,600	17,100			1,247
2024-08-16	T	MDNA	2.30	2.30	2.24	2.27	-0.01	31,417	143	2.25	2.35	17,626	7,100	300	100	310	1,200	3,801			753
2024-08-15	T	MDNA	2.14	2.36	2.14	2.28	0.15	223,343	447	2.23	2.36	119,684	14,800	39,500		398	7,200	37,400			3,760
2024-08-14	T	MDNA	2.17	2.18	2.11	2.13	-0.02	59,337	144	2.09	2.20	37,699	2,800	1,700			3,200	12,302			1,003
2024-08-13	T	MDNA	2.10	2.20	2.09	2.13	0.05	66,262	185	2.12	2.17	37,800	4,500	7,500		50	2,100	12,401			1,108
2024-08-12	T	MDNA	2.22	2.22	2.07	2.08	-0.12	55,936	158	2.07	2.17	29,670	1,660	3,700	100	400	1,300	18,701			324
2024-08-09	T	MDNA	2.32	2.33	2.13	2.18		138,106	351	2.15	2.25	78,608	12,844	7,100	800	57	7,200	28,001			2,861
2024-08-08	T	MDNA	2.09	2.25	2.05	2.18	0.07	133,146	390	2.15	2.45	58,507	5,100	7,138	1,800	1,700	4,100	42,800			8,345
2024-08-07	T	MDNA	2.18	2.24	2.075	2.11	-0.05	132,338	357	2.07	2.11	82,245	20,800	500	1,300	90	3,700	17,602			6,019
2024-08-06	T	MDNA	2.30	2.30	2.15	2.19	-0.07	163,985	349	2.16	2.35	108,502	10,600	9,300		95	5,700	25,100			4,260
2024-08-02	T	MDNA	2.21	2.37	2.10	2.30	0.02	154,105	439	2.16	2.30	81,146	10,300	15,200		181	12,300	29,902			4,755
2024-08-01	T	MDNA	2.16	2.56	2.15	2.28	0.15	430,268	901	2.27	2.35	231,999	29,900	36,500	500	382	22,000	96,800			9,563
2024-07-31	T	MDNA	2.04	2.16	2.00	2.13	0.09	129,948	282	2.10	2.23	79,271	10,100	3,600			4,000	19,701			4,831			8,000
2024-07-30	T	MDNA	2.07	2.08	1.98	2.04	-0.02	41,906	138	2.01	2.14	14,457	1,900	2,809			3,600	17,300			1,277
2024-07-29	T	MDNA	2.19	2.25	2.06	2.06	-0.16	65,780	197	2.06	2.14	37,880	600	10,900	800	6	2,400	9,301			2,584
2024-07-26	T	MDNA	2.14	2.24	2.12	2.23	0.10	178,438	483	2.15	2.24	98,609	5,200	21,200	400	293	8,400	36,020			6,790
2024-07-25	T	MDNA	1.91	2.29	1.91	2.13	0.18	335,520	736	2.05	2.17	211,451	13,845	36,800	500	203	10,200	54,100			7,864
2024-07-24	T	MDNA	1.93	1.97	1.90	1.95		72,572	170	1.87	1.95	33,283	4,800	7,300			2,800	23,601			669
2024-07-23	T	MDNA	1.96	1.96	1.92	1.95		44,857	146	1.93	1.98	32,276	800	1,800			1,000	3,501			5,274
2024-07-22	T	MDNA	1.90	1.97	1.88	1.92	0.02	79,303	159	1.92	1.95	46,168	2,100	6,200	1,000	28	1,500	21,001			1,103
2024-07-19	T	MDNA	1.91	1.94	1.85	1.90	-0.04	91,879	251	1.86	1.95	47,299	7,000	4,370		79	5,800	25,401			1,805
2024-07-18	T	MDNA	2.00	2.01	1.86	1.94	-0.05	98,940	231	1.91	1.95	52,605	8,600	4,300			6,200	24,850			2,066
2024-07-17	T	MDNA	2.17	2.17	1.98	1.98	-0.13	129,134	245	1.98	2.00	78,955	2,700	4,400	1,800		1,500	35,300			4,245
2024-07-16	T	MDNA	2.10	2.18	2.00	2.11	0.04	113,507	360	2.09	2.21	44,989	4,300	12,500	300		2,500	38,700			7,341
2024-07-15	T	MDNA	2.15	2.28	2.00	2.07	-0.07	180,445	459	2.04	2.20	76,184	13,500	10,900	2,000	243	5,200	62,500			5,244
2024-07-12	T	MDNA	1.89	2.25	1.89	2.14	0.24	239,389	576	2.12	2.15	140,616	16,400	14,400	100	176	4,500	50,900			8,402
2024-07-11	T	MDNA	1.81	2.00	1.81	1.90	0.06	393,916	459	1.87	1.97	280,120	14,500	20,300	5,100	13	6,600	59,000			5,492