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
2026-10-15	T	MUU	12.00	13.75	11.65	13.745	0.415	833,209	3,355	13.71	13.75	519,564	113,620	23,650	12,700	460	75,101	24,963			26,213		19,400	897
2026-10-14	T	MUU	13.99	14.36	13.30	13.33	-1.27	520,638	2,324	13.30	13.33	302,042	50,670	20,900	9,700	457	62,101	24,940			17,545		18,300	289
2026-10-13	T	MUU	14.04	15.90	13.50	14.60	-2.38	1,222,656	5,152	14.42	14.60	548,772	197,981	65,780	45,600	1,789	176,702	89,725			26,830		20,800	372
2026-10-09	T	MUU	17.76	17.79	16.64	17.00	-0.22	459,833	1,978	16.98	17.00	262,519	81,690	8,400	3,500	250	71,201	12,550			5,325		5,700	264
2026-10-08	T	MUU	18.63	19.00	17.05	17.22	-1.77	608,726	2,629	17.15	17.22	355,751	82,076	39,075	8,500	832	74,400	14,300			10,493		10,100	688
2026-10-07	T	MUU	16.58	19.07	16.50	18.99	1.40	800,117	3,342	18.98	19.04	472,215	105,650	31,550	16,100	243	91,800	28,800			26,767		7,400	296
2026-10-06	T	MUU	18.33	18.58	17.56	17.59	-0.63	424,637	1,891	17.54	17.59	205,535	74,200	18,950	12,200	377	65,800	21,050			7,365		12,200	345
2026-10-05	T	MUU	18.77	18.77	17.98	18.23	-0.41	379,795	1,660	18.20	18.25	213,901	55,750	12,400	5,300	877	63,501	11,900			5,221		6,600
2026-10-02	T	MUU	19.35	19.71	18.56	18.64	-0.78	624,251	2,534	18.61	18.64	338,175	123,720	16,100	10,700	687	77,002	23,200			17,998		6,800
2026-10-01	T	MUU	17.75	19.455	16.90	19.44	1.07	898,079	3,992	19.41	19.45	525,695	128,860	1,000,045,550	19,800	551	68,102	40,900			24,095		27,800
2026-09-30	T	MUU	18.58	18.85	18.22	18.365	0.095	560,522	2,773	18.33	18.40	263,731	119,350	300,022,700	15,400	596	77,201	28,265			12,597		8,700
2026-09-29	T	MUU	18.60	18.84	18.02	18.27	0.39	572,930	2,156	18.23	18.28	339,652	86,588	400,018,250	7,400	623	80,900	15,305			7,760		7,000
2026-09-28	T	MUU	19.83	19.83	17.07	17.88	-0.95	697,093	3,073	17.86	17.91	281,506	154,860	3,300,021,353	23,400	230	141,001	45,970			9,733		7,300
2026-09-25	T	MUU	19.21	19.74	18.545	18.83	0.05	612,230	2,237	18.80	18.86	261,209	181,160	31,100	8,200	250	78,751	22,475			8,242		13,000
2026-09-24	T	MUU	17.71	18.79	17.55	18.77	0.35	646,251	2,746	18.76	18.80	367,477	86,600	34,900	15,400	74	65,900	41,800			6,633		18,200
2026-09-23	T	MUU	19.35	19.40	18.19	18.42	-0.82	546,129	2,008	18.38	18.46	283,350	98,750	20,100	4,500	301	91,401	21,780			11,024		7,700
2026-09-22	T	MUU	17.56	19.27	17.10	19.24	1.82	845,835	3,254	19.18	19.25	388,058	200,570	25,170	14,000	554	141,302	29,002			19,448		14,900
2026-09-21	T	MUU	17.45	18.06	17.02	17.42	0.92	765,830	3,242	17.41	17.47	426,238	109,000	31,250	17,100	544	102,702	40,900			14,045		13,500
2026-09-18	T	MUU	15.55	16.52	15.34	16.50	1.20	491,469	2,143	16.46	16.51	220,236	90,040	21,200	10,100	143	105,001	23,436			4,633		6,100
2026-09-17	T	MUU	14.58	15.55	14.58	15.29	1.48	586,152	2,491	15.28	15.33	288,148	86,180	27,920	9,700	299	100,422	42,110			6,892		14,900
2026-09-16	T	MUU	14.00	14.18	13.55	13.82	0.06	532,794	1,944	13.76	13.82	210,167	101,600	33,450	19,200	424	72,602	46,200			20,748		16,500
2026-09-15	T	MUU	14.10	14.25	13.53	13.76	0.12	319,990	1,348	13.73	13.78	166,423	53,225	19,200	10,900	396	37,101	16,900			3,745		6,700
2026-09-14	T	MUU	13.35	14.12	13.00	13.63	-1.62	759,688	3,126	13.63	13.67	383,780	143,800	38,400	24,900	775	88,402	36,707			10,279		21,000
2026-09-11	T	MUU	15.50	15.68	14.98	15.22	-0.03	392,150	1,403	15.19	15.24	214,942	48,750	18,200	15,000	897	48,200	21,500			9,421		7,000
2026-09-10	T	MUU	15.93	15.96	15.00	15.25	-1.63	617,468	2,565	15.24	15.28	350,905	88,400	36,600	13,200	1,065	69,350	25,266			7,686		13,900
2026-09-09	T	MUU	16.23	17.33	15.79	16.88	0.89	429,257	1,759	16.83	16.89	235,143	53,900	18,700	7,300	498	71,622	19,427			5,629		8,100
2026-09-08	T	MUU	17.46	17.46	15.91	16.00	-0.58	438,673	2,132	15.92	16.00	235,856	73,750	12,533	9,600	899	55,701	14,900			19,364		5,400
2026-09-04	T	MUU	15.10	16.61	15.09	16.57	1.82	696,811	3,060	16.54	16.60	358,155	117,500	56,980	17,900	577	79,702	29,578			9,595		14,100
2026-09-03	T	MUU	14.70	14.77	13.50	14.75	0.01	754,343	2,644	14.71	14.76	436,150	115,830	37,824	13,800	322	83,200	33,950			10,231		10,900
2026-09-02	T	MUU	13.98	14.83	13.97	14.73	0.62	536,294	1,695	14.74	14.78	356,928	52,730	35,800	8,200	1,056	41,103	12,900			9,458		9,000
2026-09-01	T	MUU	14.60	15.24	13.80	14.11	-0.78	826,671	2,748	14.11	14.16	526,365	88,900	51,700	9,900	551	68,102	19,300			31,593		12,000
2026-08-31	T	MUU	14.14	14.89	14.06	14.87	0.73	318,023	1,431	14.84	14.88	157,719	57,580	23,200	8,600	258	35,900	14,300			4,228		8,700
2026-08-28	T	MUU	13.33	14.54	13.31	14.14	-0.04	470,726	1,988	14.09	14.15	239,132	83,900	33,600	8,100	339	53,602	21,600			11,616		9,900
2026-08-27	T	MUU	15.21	15.22	13.33	14.18	-0.08	726,062	3,225	14.15	14.20	392,289	115,090	28,700	13,100	227	81,303	27,900			38,127		13,600
2026-08-26	T	MUU	13.88	14.50	13.88	14.30	0.23	279,407	1,199	14.28	14.33	149,284	37,800	11,400	8,500	80	34,680	12,350			13,840		5,400
2026-08-25	T	MUU	13.73	14.48	13.60	14.07	0.63	335,100	1,504	14.07	14.11	178,449	59,000	13,800	5,300	274	38,600	19,800			4,870		7,300
2026-08-24	T	MUU	13.59	14.12	12.75	13.44	-1.75	757,155	2,500	13.43	13.49	472,334	104,638	26,600	14,400	235	67,500	27,910			18,296		12,400
2026-08-21	T	MUU	15.72	15.80	14.90	15.19	-0.27	423,702	1,323	15.11	15.20	244,144	57,300	17,200	11,700	313	33,001	17,400			25,731		8,600
2026-08-20	T	MUU	14.04	15.49	14.04	15.46	1.15	401,498	1,559	15.40	15.47	202,569	71,990	20,700	13,200	340	40,401	18,900			16,355		9,000
2026-08-19	T	MUU	15.05	15.05	13.65	14.31	-0.22	374,943	1,875	14.28	14.34	199,968	53,300	16,500	10,700	470	36,701	11,710			24,349		7,300
2026-08-18	T	MUU	15.10	15.71	14.05	14.52	-2.35	596,685	3,108	14.51	14.58	321,999	73,250	39,100	25,100	337	63,553	27,817			13,092		15,300
2026-08-17	T	MUU	16.30	17.62	16.29	16.88	1.27	729,680	2,948	16.84	16.89	413,411	114,700	27,920	14,900	277	65,403	20,904			32,756		16,900
2026-08-14	T	MUU	14.54	15.95	14.54	15.61	0.65	415,821	1,818	15.60	15.64	244,067	50,485	22,400	10,100	327	41,902	15,303			9,666		11,600
2026-08-13	T	MUU	14.04	15.82	13.72	14.96	1.16	819,988	3,138	14.95	15.00	506,538	112,425	43,402	12,500	277	80,301	18,620			13,945		14,100	517
2026-08-12	T	MUU	13.76	14.52	13.44	13.81	1.26	678,535	2,512	13.78	13.83	441,488	90,485	32,800	8,800	522	56,002	13,300			10,307		9,800	316
2026-08-11	T	MUU	12.72	12.81	11.90	12.55	0.14	403,578	1,582	12.53	12.58	197,179	93,900	33,800	15,000	60	29,101	11,900			6,921		8,000	103
2026-08-10	T	MUU	12.49	13.33	12.20	12.41	-0.47	509,190	1,530	12.34	12.41	347,879	62,700	24,700	5,300	197	31,101	12,800			10,067		7,000	238
2026-08-07	T	MUU	13.71	13.71	11.99	12.88	-0.13	532,248	1,998	12.87	12.92	310,393	79,500	30,200	8,200	448	40,702	14,500			21,750		14,500	292
2026-08-06	T	MUU	11.97	14.00	11.41	13.05	-0.38	414,147	1,807	13.01	13.06	250,374	60,275	21,400	6,700	185	27,500	11,200			11,552		10,000	772
2026-08-05	T	MUU	12.98	14.47	12.83	13.43	0.04	453,738	1,849	13.37	13.43	250,106	75,844	26,500	8,300	295	30,301	13,200			17,594		15,400	833
2026-08-04	T	MUU	12.68	13.67	12.51	13.39	1.91	478,178	2,156	13.39	13.43	290,309	47,000	28,200	4,600	394	37,202	9,600			30,425		12,800	865
2026-07-31	T	MUU	14.29	14.67	11.31	11.43	-1.58	1,251,932	4,428	11.43	11.48	708,901	153,480	74,900	27,500	765	93,702	49,432			60,701		44,200	1,996
2026-07-30	T	MUU	10.50	13.15	10.50	13.01	3.39	1,252,038	3,656	12.97	13.01	737,507	182,908	63,600	30,400	330	69,003	49,454			65,698		26,600	1,563
2026-07-29	T	MUU	12.32	12.53	9.54	9.62	-2.29	1,091,817	3,520	9.00	9.65	601,820	194,400	70,350	15,100	206	55,103	30,303			61,573		36,600	1,571
2026-07-28	T	MUU	12.50	12.79	10.94	11.91	-2.63	733,095	2,771	11.89	11.95	409,523	137,680	46,340	15,700	355	41,801	19,320			17,285		28,100	806
2026-07-27	T	MUU	15.78	15.78	13.01	14.54	-0.79	645,074	2,381	14.51	14.57	345,757	95,200	38,500	12,800	51	47,702	21,450			35,872		23,900	673
2026-07-24	T	MUU	16.89	16.89	14.63	15.29	-2.34	605,874	2,551	15.06	15.50	372,774	67,700	29,700	10,800	318	43,701	23,035			21,297		21,600	1,066
2026-07-23	T	MUU	17.19	18.38	16.75	17.63	1.06	708,960	2,584	17.59	17.65	463,272	75,510	26,206	9,100	158	61,602	22,900			11,178		18,000	387
2026-07-22	T	MUU	15.67	17.39	15.67	16.57	-0.43	537,217	2,098	16.55	16.62	306,692	88,500	31,400	9,300	30	43,152	12,936			16,787		14,200	272
2026-07-21	T	MUU	15.50	17.37	15.00	17.00	3.31	871,472	3,697	16.97	17.04	501,740	128,120	40,200	18,700	299	76,101	24,450			30,656		27,700	1,007
2026-07-20	T	MUU	12.78	14.72	12.78	13.69	0.57	437,892	1,543	13.65	13.70	235,934	46,200	23,200	9,800	100	31,101	14,800			51,326		12,900	794
2026-07-17	T	MUU	12.23	14.75	11.61	13.15	-0.15	850,775	2,905	13.10	13.16	456,020	139,798	41,783	19,700	141	100,901	27,000			45,199		7,600	376