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
2025-05-16	T	MUX	9.84	10.00	9.82	9.98	-0.01	49,436	329	9.90	10.05	20,557	4,424	5,000	6,600	1,384	8,600	1,667			864			40
2025-05-15	T	MUX	9.92	10.06	9.84	9.99	0.18	61,688	411	9.71	10.99	30,341	4,584	603	8,600	2,502	10,540	3,300			646		500	20
2025-05-14	T	MUX	10.05	10.05	9.62	9.83	-0.21	67,800	373	9.62	10.99	33,640	3,593	3,940	6,500	1,902	12,300	3,400			1,744			20
2025-05-13	T	MUX	10.16	10.22	9.93	10.04	-0.12	102,465	535	9.92	10.99	64,598	5,670	4,000	5,500	2,887	12,500	4,900			1,578		100	100
2025-05-12	T	MUX	10.12	10.29	9.92	10.16	-0.24	78,646	438	10.02	10.29	29,366	12,500	3,200	1,600	3,531	18,500	7,700			363		100	130
2025-05-09	T	MUX	10.50	10.53	10.30	10.37	0.02	55,636	332	10.33	11.25	32,443	3,000	3,200	2,200	400	8,500	4,200			660		100	100
2025-05-08	T	MUX	10.56	10.56	10.07	10.31	-0.50	56,157	295	10.22	11.25	26,797	3,440	11,900	1,000	1,237	4,100	3,100			2,276		600
2025-05-07	T	MUX	11.07	11.32	10.63	10.78	-0.38	75,223	381	10.65	11.25	40,239	5,100	6,400	1,100	2,982	13,700	4,100			496		300	100
2025-05-06	T	MUX	10.53	11.20	10.48	11.16	0.77	86,971	520	10.50	11.24	35,981	7,516	6,770	1,900	1,964	24,000	6,458			960		100	20
2025-05-05	T	MUX	10.37	10.58	10.31	10.39	0.25	65,535	443	10.33	10.77	28,655	5,400	3,800	4,100	585	16,400	3,400			1,533
2025-05-02	T	MUX	10.60	10.60	10.00	10.17	-0.22	149,008	589	10.07	11.00	91,976	10,440	4,700	6,200	4,420	18,013	6,615			1,039		100
2025-05-01	T	MUX	10.55	10.57	10.31	10.42	-0.23	71,055	355	10.29	10.87	27,644	7,000	15,000	3,300	1,422	12,411	3,300			604			50
2025-04-30	T	MUX	10.46	10.82	10.43	10.65	0.10	180,346	753	10.65	11.70	83,560	15,800	15,000	3,000	3,900	40,800	16,682			932			20
2025-04-29	T	MUX	10.78	10.84	10.53	10.58	-0.22	30,939	206	10.51	11.00	11,041	1,700	2,500	2,700	4,615	3,800	3,200			587			100
2025-04-28	T	MUX	10.70	10.87	10.59	10.80	0.20	33,328	215	10.71	11.70	16,583	240	731	4,500	670	8,000	1,200			1,012			100
2025-04-25	T	MUX	10.58	10.73	10.37	10.62	-0.13	67,743	322	10.53	10.65	32,768	1,332	6,943	4,900	1,835	16,100	2,100			1,311
2025-04-24	T	MUX	10.70	10.81	10.52	10.78	0.20	63,870	437	10.70	11.00	23,110	3,600	2,900	14,800	920	12,800	4,100			1,310
2025-04-23	T	MUX	10.29	10.87	10.25	10.58	-0.02	78,840	381	10.43	11.00	42,178	4,495	5,443	6,000	3,653	11,800	4,300			591
2025-04-22	T	MUX	11.20	11.20	10.47	10.63	-0.53	123,951	606	10.30	11.55	78,217	5,547	3,000	7,300	2,205	20,600	5,200			1,241			51
2025-04-21	T	MUX	11.61	11.61	11.04	11.16	0.12	45,418	274	11.05	11.50	22,955	4,300	600	300	295	11,100	4,800			863			15
2025-04-17	T	MUX	11.51	11.51	11.04	11.04	-0.50	32,668	213	11.04	11.25	17,954	1,700	1,400	1,300	352	4,400	4,200			693			14
2025-04-16	T	MUX	11.81	11.94	11.48	11.54	0.08	94,256	505	11.54	11.93	49,392	6,900	600	3,900	650	19,700	8,400			1,396			38
2025-04-15	T	MUX	11.30	11.51	11.30	11.46	0.13	62,551	326	11.00	11.70	28,467	7,500	2,500	7,800	2,382	8,000	4,400			847
2025-04-14	T	MUX	11.02	11.42	10.95	11.32	0.28	835,306	3,996	10.59	11.42	58,809	5,100	7,112	800	826	9,900	3,600			1,807			50
2025-04-11	T	MUX	10.90	11.14	10.66	11.07	0.47	65,609	365	10.94	11.20	28,730	1,766	5,400	10,900	2,062	9,800	4,900			1,174
2025-04-10	T	MUX	10.07	10.66	10.06	10.60	0.58	57,284	343	10.00	10.72	31,592	1,836	1,200	4,300	340	9,800	5,800			1,731
2025-04-09	T	MUX	9.61	10.33	9.59	10.02	0.73	88,895	500	9.92	10.89	49,625	5,312	4,400	5,300	1,521	10,500	9,700			1,740
2025-04-08	T	MUX	9.77	9.90	9.29	9.29	-0.21	60,972	379	9.29	9.51	30,121	1,330	5,800	700	1,650	14,700	5,078			1,364
2025-04-07	T	MUX	9.13	10.22	9.13	9.49	-0.07	208,521	1,043	9.37	10.63	92,421	34,632	12,319	9,000	3,173	41,900	11,700			2,534
2025-04-04	T	MUX	10.13	10.13	9.39	9.56	-0.83	114,236	647	9.40	10.44	50,242	20,660	4,900	2,700	3,762	20,000	7,007			3,581			50
2025-04-03	T	MUX	10.08	10.59	9.90	10.39	-0.35	135,873	762	10.31	10.63	62,391	27,800	7,800	4,100	2,291	23,700	5,702			1,047			40
2025-04-02	T	MUX	10.63	10.78	10.53	10.74	-0.03	27,079	184	10.55	10.90	12,092	6,404	1,900	800	1,993	2,200	1,100			379			90
2025-04-01	T	MUX	10.80	10.90	10.62	10.74	-0.05	152,648	856	10.60	11.30	87,688	32,400	1,800	4,300	300	21,000	3,500			1,055
2025-03-31	T	MUX	10.98	11.01	10.34	10.79	-0.21	140,511	864	10.77	11.30	88,205	13,400	1,000	2,500	833	27,100	6,200			654			81
2025-03-28	T	MUX	11.62	11.70	10.96	11.00	-0.51	100,045	590	10.98	11.54	67,929	7,400	5,300	4,700	300	7,500	5,100			926			1
2025-03-27	T	MUX	11.33	11.66	11.18	11.51	0.30	82,136	576	11.10	11.69	42,673	8,200	9,700	7,700	901	8,700	2,924			753
2025-03-26	T	MUX	11.32	11.47	11.17	11.21	-0.09	101,323	559	11.15	11.24	52,445	5,600	9,900	8,300	750	11,100	11,700			1,057			1
2025-03-25	T	MUX	11.19	11.57	11.19	11.30	0.19	105,520	691	11.00	11.53	54,016	7,200	900	9,300	720	14,600	18,000			463			75
2025-03-24	T	MUX	11.11	11.23	10.95	11.15	0.18	126,116	885	10.95	11.60	59,805	15,580	6,400	19,800	1,103	13,700	7,371			939
2025-03-21	T	MUX	11.90	11.91	10.97	10.97	-0.97	257,487	1,088	10.97	10.99	188,439	24,054	7,100	7,400	1,104	17,800	9,949			658			421
2025-03-20	T	MUX	11.69	12.08	11.68	11.92	0.12	166,379	1,028	11.24	12.10	98,368	22,910	8,381	3,200	2,547	18,400	9,282			2,202			305
2025-03-19	T	MUX	11.19	11.90	10.84	11.80	0.55	310,226	1,217	11.68	11.81	186,746	34,000	29,262	6,100	5,212	30,200	14,700			1,579			112
2025-03-18	T	MUX	11.07	11.49	11.07	11.26	0.51	179,167	957	10.90	11.38	99,183	36,958	7,500	7,700	386	16,700	9,500			823			10
2025-03-17	T	MUX	10.65	11.05	10.65	10.75	0.03	166,306	923	10.75	10.84	80,115	41,910	6,000	4,100	603	24,550	5,735			1,821			145
2025-03-14	T	MUX	10.99	11.03	10.64	10.74	-0.15	121,702	695	10.70	10.90	38,486	29,220	7,300	6,800	1,681	25,500	10,919			1,077			100
2025-03-13	T	MUX	10.78	11.27	10.76	10.89	0.12	193,932	994	10.00	11.23	71,327	45,200	14,400	12,000	3,977	37,700	6,900			963			180
2025-03-12	T	MUX	10.36	10.82	10.17	10.75	0.59	124,604	888	10.55	10.97	54,718	20,632	5,500	18,000	1,515	15,976	6,868			833
2025-03-11	T	MUX	10.31	10.60	10.16	10.16	0.05	145,376	834	9.90	10.48	61,410	23,400	5,200	10,200	3,499	27,000	13,851			535			35
2025-03-10	T	MUX	10.32	10.50	9.93	10.11	-0.18	131,809	693	9.90	10.65	44,138	32,600	15,000	5,900	645	26,600	6,414			429
2025-03-07	T	MUX	10.35	10.66	10.27	10.27	-0.01	54,803	372	10.00	10.64	33,089	6,600	4,300	1,800	224	3,913	4,400			164
2025-03-06	T	MUX	10.18	10.38	10.10	10.28	-0.19	72,386	435	10.00	10.42	33,384	19,800	2,400	5,400	700	6,500	3,000			789			75
2025-03-05	T	MUX	9.57	10.47	9.48	10.47	0.88	81,916	489	9.80	10.50	37,928	16,700	4,200	1,800	1,100	16,500	2,713			640			36
2025-03-04	T	MUX	9.70	9.76	9.38	9.59	-0.12	114,689	578	9.55	10.50	60,235		6,500	2,000	3,220	36,900	4,597			462			56
2025-03-03	T	MUX	10.15	10.25	9.60	9.71	-0.24	58,086	412	9.71	10.50	32,802		2,100	1,900	1,215	15,300	3,500			458			50
2025-02-28	T	MUX	9.93	9.99	9.61	9.95	-0.05	144,809	837	9.93	10.50	68,921	15,116	4,100	3,200	1,403	42,400	7,338			1,233			175
2025-02-27	T	MUX	10.30	10.30	9.96	10.00	-0.32	80,252	553	9.95	10.00	40,077	11,500	1,600	1,600	1,078	16,508	6,503			642			20
2025-02-26	T	MUX	10.29	10.50	10.15	10.32	0.12	53,015	384	10.30	10.53	24,832	5,800	3,000	3,900	1,179	11,600	1,208			1,242			95
2025-02-25	T	MUX	10.20	10.24	9.89	10.20	-0.10	80,043	513	10.12	10.50	38,186	10,500	3,200	7,000	1,150	13,600	5,567			332			53
2025-02-24	T	MUX	10.18	10.37	10.04	10.30	0.14	54,452	384	10.30	11.05	27,177	4,400	3,200	6,600	900	9,400	2,009			301			10
2025-02-21	T	MUX	10.84	10.84	10.15	10.18	-0.63	146,412	856	10.15	11.05	92,721	7,900	2,000	7,400	1,692	23,800	8,500			806			100
2025-02-20	T	MUX	10.68	11.08	10.61	10.80	0.11	123,178	602	10.75	11.10	56,956	8,700	10,900	2,500	1,000	28,800	11,100			963			230
2025-02-19	T	MUX	10.68	10.71	10.48	10.69	0.01	45,668	339	10.62	10.95	17,215	4,100	2,100	5,600	1,615	11,100	3,000			444			131