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
2026-01-09	T	MSTU	2.48	2.48	2.16	2.22	-0.27	718,918	1,422	2.19	2.23	413,842	170,526	11,400	8,500		91,200	16,500			1,737		3,000
2026-01-08	T	MSTU	2.28	2.59	2.19	2.50	0.17	460,742	1,146	2.49	2.51	229,174	117,819	13,900	10,700	130	60,600	17,800			2,204		5,700
2026-01-07	T	MSTU	2.39	2.57	2.26	2.33	0.08	460,462	1,042	2.32	2.37	233,426	122,000	11,200	10,600		63,700	12,800			3,103
2026-01-06	T	MSTU	2.49	2.49	2.12	2.25	-0.18	209,308	610	2.22	2.26	102,051	49,220	3,600	5,400		31,450	9,108			3,376
2026-01-05	T	MSTU	2.38	2.48	2.31	2.43	0.22	280,094	712	2.39	2.44	105,994	75,548	7,000	7,900		56,600	15,200			3,182		2,800	697
2026-01-02	T	MSTU	2.19	2.29	2.04	2.21	0.12	351,385	686	2.18	2.23	192,279	94,108	3,500	4,800	92	46,900	6,200			1,657
2025-12-31	T	MSTU	2.18	2.19	2.06	2.09	-0.08	218,474	579	2.08	2.10	103,234	50,100	7,000	6,000	100	39,500	9,950			851
2025-12-30	T	MSTU	2.12	2.25	2.12	2.17	0.02	68,780	200	2.13	2.18	15,725	33,924	1,600	2,300	38	11,400	2,800			516
2025-12-29	T	MSTU	2.25	2.35	2.15	2.16	-0.09	241,712	529	2.15	2.17	91,567	98,100	4,400	4,800	80	27,100	9,100			2,664		1,600	200
2025-12-24	T	MSTU	2.21	2.25	2.17	2.25	0.04	26,776	83	2.20	2.29	8,374	11,400	600			4,800	600			932
2025-12-23	T	MSTU	2.35	2.36	2.21	2.21	-0.24	246,553	661	2.21	2.26	95,584	72,946	7,715	6,500	25	52,600	9,200			1,546
2025-12-22	T	MSTU	2.63	2.63	2.42	2.45	-0.03	78,710	277	2.41	2.46	36,189	22,874	1,500	1,400		13,100	1,753			1,190			130
2025-12-19	T	MSTU	2.47	2.51	2.38	2.48	0.20	170,328	441	2.45	2.49	60,556	59,270	2,800	10,100		28,900	5,700			616		1,200	500
2025-12-18	T	MSTU	2.57	2.59	2.26	2.28	-0.07	240,808	602	2.28	2.30	89,372	71,300	5,400	14,500	52	48,500	7,300			870		900	200
2025-12-17	T	MSTU	2.59	2.65	2.33	2.33	-0.24	263,084	587	2.32	2.37	56,528	115,100	10,300	9,800	50	56,000	12,200			1,665		500
2025-12-16	T	MSTU	2.43	2.66	2.42	2.57	0.18	369,893	894	2.53	2.57	179,578	85,576	6,900	4,600	17	69,400	9,400			1,662			30
2025-12-15	T	MSTU	2.88	2.88	2.38	2.38	-0.50	467,335	1,330	2.39	2.42	195,624	139,400	6,400	6,700	60	89,200	16,900			7,471
2025-12-12	T	MSTU	3.04	3.17	2.86	2.86	-0.27	139,486	455	2.85	2.89	48,112	40,350	2,700	2,900		32,000	7,300			2,770		800	340
2025-12-11	T	MSTU	2.90	3.14	2.70	3.14	-0.01	438,550	1,134	3.12	3.15	205,410	105,800	12,500	11,500	150	75,700	16,500			3,259		4,600	470
2025-12-10	T	MSTU	3.30	3.35	3.10	3.15	-0.20	262,920	811	3.14	3.19	124,499	67,800	4,900	6,600	161	42,500	11,100			2,794		1,000
2025-12-09	T	MSTU	3.12	3.64	3.04	3.35	0.22	351,712	922	3.31	3.36	183,649	66,244	6,700	5,100		69,600	14,500			2,184		1,400	201
2025-12-08	T	MSTU	3.14	3.21	2.97	3.13	0.11	274,859	643	3.14	3.18	172,803	47,100	2,500	3,100	102	35,000	4,300			3,301		200
2025-12-05	T	MSTU	3.22	3.24	2.94	3.02	-0.27	477,185	1,179	3.00	3.02	234,172	118,192	11,900	6,900	175	81,300	10,700			4,410		6,800
2025-12-04	T	MSTU	3.25	3.46	3.16	3.29	-0.08	452,492	1,246	3.27	3.30	234,644	95,858	13,400	12,200	277	77,200	15,000			2,562			12
2025-12-03	T	MSTU	3.32	3.43	3.05	3.35	0.19	613,752	1,479	3.34	3.39	313,982	124,720	12,150	14,600	125	114,250	25,800			5,129			13
2025-12-02	T	MSTU	2.99	3.37	2.99	3.15	0.34	529,264	1,170	3.13	3.16	316,937	104,940	9,300	3,700	497	76,266	8,128			5,749			25
2025-12-01	T	MSTU	2.85	2.85	2.29	2.82	-0.26	708,501	1,954	2.81	2.85	500,707	70,200	39,600	15,000	271	50,900	24,900			3,944
2025-11-28	T	MSTU	3.27	3.34	2.97	3.08	-0.19	309,717	820	3.04	3.09	141,216	80,710	12,800	9,300	275	45,150	15,100			3,154
2025-11-27	T	MSTU	3.17	3.35	3.00	3.27	0.28	148,176	266	3.22	3.27	116,942	16,700			250	8,600	500			4,409
2025-11-26	T	MSTU	2.98	3.14	2.81	2.97	0.06	365,248	909	2.96	2.99	241,568	73,100	6,900	7,600	339	26,600	6,800			1,393			40
2025-11-25	T	MSTU	3.04	3.04	2.70	2.91	-0.24	315,593	823	2.87	2.91	170,966	78,016	6,950	5,600	90	42,800	7,400			2,108
2025-11-24	T	MSTU	2.93	3.15	2.69	3.15	0.32	275,726	708	3.14	3.15	129,919	88,580	5,000	3,600	223	39,500	6,000			1,626			40
2025-11-21	T	MSTU	2.99	3.20	2.74	2.85	-0.21	503,102	1,174	2.81	2.85	332,010	95,200	10,200	7,500	435	41,600	11,900			2,486			254
2025-11-20	T	MSTU	3.59	3.65	2.89	3.06	-0.35	355,726	1,055	2.70	3.18	166,435	103,502	10,200	7,000	171	50,100	12,100			3,775			171
2025-11-19	T	MSTU	4.12	4.12	3.22	3.41	-0.84	572,124	1,817	3.40	3.45	390,413	78,288	18,100	15,200	115	42,100	21,100			3,571		100	169
2025-11-18	T	MSTU	3.90	4.48	3.88	4.25	0.43	574,737	1,851	4.23	4.27	324,912	131,740	11,400	22,000	143	61,000	15,800			5,379			85
2025-11-17	T	MSTU	3.93	4.15	3.60	3.82	-0.17	385,309	863	3.78	4.13	282,729	60,300	7,700	2,800	269	25,400	3,900			1,261
2025-11-14	T	MSTU	3.98	4.32	3.69	3.98	-0.34	59,609	316	3.99	4.02	37,279	6,400	3,900	3,300	145	3,300	3,200			1,537			57
2025-11-13	T	MSTU	5.00	5.12	4.31	4.42	-0.68	155,690	518	4.35	4.38	113,487	20,222	3,200	2,600	199	8,400	3,320			3,434
2025-11-12	T	MSTU	5.53	5.53	4.90	5.10	-0.35	71,526	350	5.09	5.12	42,404	11,814	5,300	2,400	101	3,000	4,000			1,799
2025-11-11	T	MSTU	5.72	5.77	5.44	5.44	-0.38	39,715	153	5.40	5.45	22,754	7,618	300	700	80	5,800	1,368			729
2025-11-10	T	MSTU	6.39	6.39	5.60	5.80	-0.11	78,318	375	5.76	5.81	41,126	12,100	2,700	5,400	210	8,100	6,000			1,947			145
2025-11-07	T	MSTU	5.40	6.04	4.91	5.93	0.15	103,317	427	5.92	5.97	40,750	29,400	3,800	2,400		18,000	6,100			2,031			88
2025-11-06	T	MSTU	6.43	6.50	5.70	5.78	-0.95	111,033	524	5.76	5.78	50,386	20,972	4,200	4,600	286	20,180	7,300			2,296		100	189
2025-11-05	T	MSTU	6.53	6.73	6.30	6.73	0.42	34,029	223	6.69	6.74	17,006	6,096	1,200	2,500	155	2,300	3,288			1,271			1
2025-11-04	T	MSTU	6.70	6.86	5.88	6.31	-0.94	142,046	571	6.27	6.33	63,925	36,902	2,000	5,000	195	23,800	6,950			2,553			6
2025-11-03	T	MSTU	7.60	7.60	7.03	7.25	-0.30	63,280	316	7.22	7.27	21,235	15,096	2,900	2,800	220	15,200	3,300			1,674
2025-10-31	T	MSTU	7.57	7.85	7.31	7.58	0.80	117,320	429	7.54	7.59	31,310	43,356		3,500	60	29,300	7,100			2,094			115
2025-10-30	T	MSTU	7.71	7.71	6.75	6.78	-1.13	179,433	694	6.74	6.79	87,198	50,540		5,500	220	20,700	11,300			3,170			37
2025-10-29	T	MSTU	8.52	8.53	7.87	7.95	-0.49	164,340	556	7.92	7.97	84,823	40,152		5,000		23,000	8,800			1,955			139
2025-10-28	T	MSTU	9.27	9.27	8.44	8.44	-0.67	98,187	399	8.42	8.49	34,087	32,150		3,800	118	19,600	5,600			2,076			36
2025-10-27	T	MSTU	9.48	9.48	9.05	9.12	0.27	68,901	305	9.12	9.19	23,839	25,010		4,400	155	8,900	5,200			817			60
2025-10-24	T	MSTU	8.99	9.02	8.71	8.85	0.30	73,949	265	8.81	8.86	22,692	31,500		2,200		12,768	3,400			1,066
2025-10-23	T	MSTU	8.65	8.80	8.25	8.55	0.17	34,710	201	8.53	8.59	14,979	9,800		1,600		5,303	1,500			1,086			7
2025-10-22	T	MSTU	9.25	9.38	8.10	8.33	-1.42	143,160	606	8.32	8.38	44,991	63,400		4,200	125	18,000	9,300			2,496
2025-10-21	T	MSTU	9.32	9.96	9.10	9.70	0.31	135,319	535	9.69	9.75	49,647	48,500		7,400		18,400	8,900			1,510			162
2025-10-20	T	MSTU	9.50	9.99	9.39	9.40	0.40	126,288	459	9.38	9.44	30,457	49,514		5,100	120	29,900	8,900			1,847
2025-10-17	T	MSTU	8.30	9.16	8.30	9.01	0.33	111,970	467	8.97	9.01	42,988	31,818		5,200		20,300	8,200			2,518		100	3
2025-10-16	T	MSTU	9.63	9.75	8.58	8.65	-0.85	97,195	496	8.63	8.70	53,732	25,990		3,000	145	6,800	3,400			3,123
2025-10-15	T	MSTU	9.87	10.24	9.45	9.51	-0.26	97,862	451	9.50	9.52	26,883	45,556	50	1,800	146	13,900	6,000			2,318
2025-10-14	T	MSTU	9.81	10.53	9.70	9.78	-0.30	65,798	339	9.75	9.78	35,248	15,119		3,100	130	6,195	3,600			1,586