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
2025-07-11	T	MRC	119.01	120.12	118.46	118.46	0.01	1,521	18	118.45	121.98	897				60	100				361		100
2025-07-10	T	MRC	118.73	120.00	118.19	118.45	0.45	4,724	57	117.99	120.01	3,343	300			112					626		200	40
2025-07-09	T	MRC	116.05	118.50	116.05	118.00	0.21	1,972	34	117.62	118.60	1,403		100		108					241		100	10
2025-07-08	T	MRC				117.79				116.00	118.50
2025-07-07	T	MRC	116.05	117.79	116.03	117.79	-0.20	1,488	23	116.55	118.50	263	200		100	60					404		200
2025-07-04	T	MRC	117.35	117.99	117.35	117.99	1.51	1,688	18	115.00	118.98	1,300				60		87			138
2025-07-03	T	MRC	113.48	116.48	113.48	116.48	-0.48	275	6	113.40	116.89	107	100			65
2025-07-02	T	MRC	117.29	117.56	114.10	116.96	3.69	10,892	99	115.46	116.97	3,889	1,401	200	300	61	900	300			2,263		1,200
2025-06-30	T	MRC	114.30	115.00	113.27	113.27	-0.73	3,651	35	113.02	117.59	2,758				119					674
2025-06-27	T	MRC	113.01	114.66	113.00	114.00	0.08	5,075	45	114.00	115.00	3,507	200								873		200
2025-06-26	T	MRC	113.14	113.92	113.03	113.92	0.92	4,255	23	113.01	114.88	3,836									318
2025-06-25	T	MRC	113.03	113.49	113.00	113.00	-0.50	12,662	32	113.00	113.49	11,982					36				240		200
2025-06-24	T	MRC	114.14	114.20	113.00	113.50	-0.50	17,886	35	113.00	113.50	17,415				10	100				100		200
2025-06-23	T	MRC	114.00	114.00	114.00	114.00	-0.10	228	8	113.50	114.30	152									39
2025-06-20	T	MRC	113.50	114.10	113.50	114.10	1.09	661	7	113.50	114.30	635									26
2025-06-19	T	MRC	113.01	113.01	113.01	113.01	0.01	621	5	113.11	114.30	600									20
2025-06-18	T	MRC	113.50	113.55	113.00	113.00		2,282	20	113.00	114.30	2,055				70					11		100
2025-06-17	T	MRC	113.50	113.52	112.02	113.00	-0.33	2,906	55	113.00	114.30	2,066				66	100				372		100
2025-06-16	T	MRC				113.33				113.33	114.30
2025-06-13	T	MRC	113.45	114.94	113.33	113.33	-0.17	1,708	21	113.00	114.30	1,164				87	100				156		100
2025-06-12	T	MRC	113.50	113.52	113.22	113.50	-0.80	755	15	113.11	115.45	399
2025-06-11	T	MRC	114.30	114.30	114.30	114.30	-0.23	539	9	113.00	115.45	315				50		71			71
2025-06-10	T	MRC	115.01	115.51	114.52	114.53	1.03	2,221	27	114.30	115.96	1,952	1			5					201
2025-06-09	T	MRC	113.00	113.78	113.00	113.50	1.40	55,771	62	113.30	115.67	4,201	19,650		27,905			100			2,691		300
2025-06-06	T	MRC	112.80	112.80	112.10	112.10	0.07	3,718	44	112.10	113.53	3,300				35		100			281
2025-06-05	T	MRC	113.13	113.13	112.03	112.03	-1.41	906	12	112.01	113.25	550					100				155
2025-06-04	T	MRC	113.06	113.44	112.75	113.44	0.19	1,888	12	112.01	113.45	1,880
2025-06-03	T	MRC	111.92	113.25	111.92	113.25	0.80	14,417	51	113.00	113.80	11,496		85	100	130		300			1,052		100
2025-06-02	T	MRC	112.26	113.25	112.26	112.45	0.70	2,302	25	112.25	113.25	1,361						83			307
2025-05-30	T	MRC	112.75	113.00	111.75	111.75	-1.32	3,972	54	111.75	113.00	3,428				50		42			103
2025-05-29	T	MRC	113.07	113.07	113.00	113.00	-0.15	1,038	19	112.50	113.50	168	190			50					430
2025-05-28	T	MRC	113.18	113.18	112.85	113.10	0.10	1,699	18	111.75	113.50	315				10					152
2025-05-27	T	MRC	112.58	113.00	112.58	113.00	0.80	2,329	21	112.41	113.60	1,016						59			200			2
2025-05-26	T	MRC	113.00	113.00	112.04	112.20	0.20	3,897	24	112.01	114.00	1,108	200	500							188		600
2025-05-23	T	MRC	111.68	112.00	111.67	112.00	-0.50	6,461	38	111.75	114.00	1,688	100	202		1,370	1,500				201		200
2025-05-22	T	MRC	112.50	112.50	112.20	112.50	-1.22	1,076	14	112.00	113.70	600									350
2025-05-21	T	MRC	112.80	113.72	111.67	113.72	0.72	7,257	42	111.18	114.00	6,116		446		74	100	100			321
2025-05-20	T	MRC	113.00	113.01	113.00	113.00	-0.50	10,566	19	112.10	113.60	9,000		2							401
2025-05-16	T	MRC	112.86	113.50	112.86	113.50	0.68	6,469	20	113.10	113.99	5,700				95		40			79		400
2025-05-15	T	MRC	113.00	113.00	112.00	112.82	0.50	4,564	93	111.80	112.83	4,207						100			166
2025-05-14	T	MRC	111.73	113.09	111.64	112.99	0.67	1,037	15	111.56	113.72	72	500	84			21	70
2025-05-13	T	MRC	113.38	113.49	112.32	112.32	-0.68	2,163	32	111.99	113.17	1,738		200				54			140
2025-05-12	T	MRC	113.05	114.00	113.00	113.00	0.28	4,021	36	112.52	113.49	2,943		300							452		200
2025-05-09	T	MRC	112.52	113.01	112.52	112.72	-0.24	879	12	112.50	113.49	238	500				100				41
2025-05-08	T	MRC	112.96	113.18	112.96	113.18	0.18	709	9	111.76	113.25	201		100				63			145		200
2025-05-07	T	MRC	113.53	114.60	111.60	113.00	-0.34	5,884	41	112.68	113.49	3,906	700	425							652
2025-05-06	T	MRC	113.34	114.67	113.34	114.67	0.42	478	10	113.50	114.87	125	100			50					102
2025-05-05	T	MRC	113.90	114.95	113.90	114.95	0.54	682	12	113.33	115.13	204		145		50		100			175
2025-05-02	T	MRC	116.80	116.80	113.63	115.04	-0.95	1,998	21	113.21	116.06	741		100		56		700			101		200
2025-05-01	T	MRC				115.99				113.53	116.83
2025-04-30	T	MRC	112.71	115.99	112.55	115.99	4.39	1,792	32	112.50	116.41	1,086	2					40			463		100
2025-04-29	T	MRC	114.17	114.17	114.17	114.17	2.57	265	5	112.02	114.85					50
2025-04-28	T	MRC	111.60	111.60	111.60	111.60		3	1	112.22	114.70	3									100
2025-04-25	T	MRC	111.50	114.20	111.50	114.19	0.79	2,002	22	111.80	114.70	396	200	100			190				196		200
2025-04-24	T	MRC	113.40	113.40	113.40	113.40	1.89	242	4	111.51	117.36	241									1
2025-04-23	T	MRC	112.64	112.94	111.51	111.51	-0.25	2,173	33	111.51	113.39	1,293									700
2025-04-22	T	MRC	112.25	112.86	111.51	111.51	-0.49	3,190	33	111.51	112.86	1,429	100	600		60					900		100
2025-04-21	T	MRC	112.00	112.90	112.00	112.90	0.60	507	12	111.55	113.39	109		29							225		100
2025-04-17	T	MRC	113.19	113.25	111.91	113.25	0.95	560	6	111.60	113.40		100	235									200
2025-04-16	T	MRC	113.39	113.39	111.80	112.30	0.49	2,899	36	111.05	112.30	2,301		225		30					313
2025-04-15	T	MRC	111.81	111.81	111.81	111.81		75	1	111.76	113.40	75
2025-04-14	T	MRC	112.05	113.32	111.81	111.81	0.31	1,317	18	111.76	113.03	1,070						100			126