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
2024-12-02	T	MRE	10.14	10.32	10.06	10.29	0.13	246,537	1,317	10.18	10.32	155,020	27,372	29,308	8,600	2,218	12,300	4,486			5,738		300	80
2024-11-29	T	MRE	9.90	10.17	9.90	10.16	0.21	180,322	803	10.00	10.20	129,466	13,000	12,900	2,200	1,395	5,700	3,794			10,392			137
2024-11-28	T	MRE	9.82	9.99	9.82	9.95	0.01	143,657	676	9.92	9.99	93,386	14,624	8,100	6,300	583	4,000	5,986			10,201
2024-11-27	T	MRE	9.94	10.08	9.88	9.94	-0.03	215,788	1,131	9.91	9.95	133,075	13,603	15,515	10,929	1,041	10,900	5,418			24,149
2024-11-26	T	MRE	10.01	10.36	9.90	9.97	-0.63	393,415	2,034	9.92	10.04	234,447	36,519	31,129	10,900	3,623	18,500	6,288			47,741			112
2024-11-25	T	MRE	10.30	10.78	10.30	10.60	0.38	437,399	2,146	10.52	10.65	304,769	33,100	36,338	7,000	2,512	28,500	3,201			18,492			75
2024-11-22	T	MRE	10.02	10.23	9.91	10.22	0.26	537,379	1,241	10.19	10.22	472,984	18,000	16,128	5,900	1,783	13,300	4,825			3,436
2024-11-21	T	MRE	9.87	10.01	9.79	9.96	0.09	412,900	1,493	9.89	9.97	122,045	25,016	19,800	9,200	1,130	219,300	4,619			8,425
2024-11-20	T	MRE	9.85	9.89	9.65	9.87	0.11	317,121	1,333	9.69	9.88	136,707	19,400	15,609	9,400	509	123,852	4,959			3,286
2024-11-19	T	MRE	9.78	9.86	9.70	9.76	-0.12	200,309	1,396	9.75	9.84	134,978	14,800	22,000	6,500	1,877	15,000	1,420			2,330
2024-11-18	T	MRE	9.70	10.00	9.70	9.88	0.20	286,278	1,553	9.83	9.90	166,416	21,607	21,804	5,200	953	57,900	4,120			6,585			159
2024-11-15	T	MRE	9.88	9.90	9.66	9.68	-0.13	832,791	1,929	9.66	9.77	351,084	29,000	27,322	12,500	1,694	354,999	4,166			29,534			150
2024-11-14	T	MRE	9.66	10.12	9.65	9.81	0.16	521,649	2,340	9.78	9.87	378,232	23,500	31,022	19,100	690	30,800	6,100			8,169			126
2024-11-13	T	MRE	9.93	10.10	9.52	9.65	-1.17	1,177,494	5,508	9.63	9.82	822,907	72,160	93,499	9,400	16,729	76,726	15,800			54,195			225
2024-11-12	T	MRE	11.10	11.10	10.80	10.82	-0.23	130,187	737	10.80	10.85	85,019	8,600	7,622	900	784	10,915	1,200			9,426			61
2024-11-11	T	MRE	11.05	11.22	10.99	11.05	0.03	106,956	798	11.02	11.09	59,520	14,050	11,696	2,800	1,715	7,500	4,101			2,680
2024-11-08	T	MRE	11.00	11.115	10.90	11.02	-0.03	121,121	830	10.95	11.07	82,670	13,700	8,759	1,400	1,130	8,700	2,720			1,326			10
2024-11-07	T	MRE	10.95	11.23	10.95	11.05	0.10	157,346	887	11.01	11.12	108,529	14,900	9,200	3,700	1,718	13,800	414			3,220
2024-11-06	T	MRE	10.66	10.98	10.62	10.95	0.28	264,189	1,285	10.92	10.98	185,953	19,200	27,402	2,900	3,248	9,400	4,216			7,830
2024-11-05	T	MRE	10.52	10.67	10.45	10.67	0.12	166,518	1,224	10.59	10.72	96,014	15,200	11,789	6,200	1,588	26,600	1,963			3,311			39
2024-11-04	T	MRE	10.74	10.89	10.53	10.55	-0.16	181,711	777	10.55	10.72	153,162	10,500	9,300	400	498	3,500	317			2,479
2024-11-01	T	MRE	10.36	10.86	10.36	10.71	0.41	315,145	1,388	10.67	10.78	228,190	17,901	25,658	4,400	1,950	10,500	5,701			8,716			95
2024-10-31	T	MRE	10.68	10.68	10.29	10.30	-0.35	284,774	1,392	10.28	10.30	223,545	20,900	15,900	3,500	1,237	6,200	3,502			5,950
2024-10-30	T	MRE	10.64	10.75	10.64	10.65	-0.01	122,532	847	10.64	10.71	75,207	8,800	7,315	4,800	404	10,700	1,301			11,262
2024-10-29	T	MRE	11.11	11.11	10.58	10.66	-0.45	533,504	2,115	10.66	10.78	333,470	84,500	43,701		916	43,300	4,801			17,154
2024-10-28	T	MRE	11.10	11.22	11.06	11.11		94,634	588	11.08	11.16	71,553	6,700	5,679		146	3,600	602			4,346
2024-10-25	T	MRE	11.13	11.31	11.06	11.11		120,807	602	11.11	11.18	88,624	8,400	7,900		1,805	8,400	1,602			1,859
2024-10-24	T	MRE	11.20	11.22	11.02	11.11	-0.04	92,031	676	11.09	11.20	51,763	13,100	6,024	2,200	271	5,300	6,841			5,057
2024-10-23	T	MRE	11.25	11.28	11.06	11.15	-0.07	76,438	421	11.15	11.20	60,046	3,403	3,494	1,900	770	1,900	2,601			1,590
2024-10-22	T	MRE	11.30	11.30	11.12	11.22	-0.08	198,711	984	11.18	11.27	125,077	20,000	12,894	3,800	470	10,100	2,302			17,520
2024-10-21	T	MRE	11.48	11.50	11.25	11.30	-0.24	104,808	531	11.27	11.35	82,222	5,407	3,197	500	429	4,600	901			4,597
2024-10-18	T	MRE	11.54	11.72	11.47	11.54	0.02	79,190	494	11.48	11.59	53,185	6,900	5,789	2,500	413	3,100	2,601			3,846
2024-10-17	T	MRE	11.37	11.52	11.31	11.52	0.07	103,243	641	11.36	11.52	71,931	6,200	5,109	1,500	408	4,300	903			5,478
2024-10-16	T	MRE	11.30	11.47	11.30	11.45	0.16	91,756	470	11.36	11.46	66,409	6,336	8,605		508	2,200	805			4,505
2024-10-15	T	MRE	11.52	11.52	11.15	11.29	-0.19	174,197	866	11.22	11.33	121,461	11,100	11,472	2,300	1,183	4,900	7,056			7,150
2024-10-11	T	MRE	11.36	11.53	11.36	11.48	0.08	61,112	380	11.45	11.49	39,643	6,500	5,492	1,300	283	1,100	2,502			3,200
2024-10-10	T	MRE	11.26	11.44	11.23	11.40	0.09	117,358	494	11.27	11.41	84,052	3,300	1,717	2,000	836	2,100	5,001			14,046
2024-10-09	T	MRE	11.21	11.42	11.21	11.31	0.04	164,765	807	11.23	11.36	77,045	6,400	5,800	1,600	367	6,000	1,151		40,000	12,951
2024-10-08	T	MRE	11.31	11.31	11.14	11.27	-0.13	109,597	685	11.21	11.31	86,384	5,700	6,195	4,000	667	2,500	501			3,256
2024-10-07	T	MRE	11.48	11.52	11.18	11.40		100,336	711	11.30	11.44	77,976	7,800	4,060	1,100	679	3,500	2,801			1,521
2024-10-04	T	MRE	11.35	11.48	11.30	11.40	0.08	92,490	628	11.35	11.48	63,718	9,900	3,884	2,800	933	4,000	2,800			3,391
2024-10-03	T	MRE	11.40	11.41	11.15	11.32	-0.10	181,227	1,042	11.22	11.35	125,812	16,527	11,471	2,600	790	6,600	2,728			6,822
2024-10-02	T	MRE	11.37	11.55	11.33	11.42	0.03	128,215	870	11.40	11.50	74,164	18,532	8,028	6,600	850	9,700	2,802			5,881		100
2024-10-01	T	MRE	11.37	11.43	11.11	11.39	-0.06	171,325	1,360	11.31	11.45	105,578	18,400	11,495	8,000	920	10,200	2,302			9,635
2024-09-30	T	MRE	11.51	11.60	11.38	11.45	-0.12	135,486	816	11.39	11.51	98,153	12,677	8,779	2,100	703	4,300	1,401			5,487		100
2024-09-27	T	MRE	11.78	11.91	11.56	11.57	-0.14	76,065	446	11.56	11.68	76,065	10,300	6,628	3,000	845	4,777	1,200			3,825
2024-09-26	T	MRE	11.53	11.82	11.53	11.71	0.26	213,590	1,310	11.63	11.75	130,595	24,100	20,708	4,700	771	14,100	3,101			8,886
2024-09-25	T	MRE	11.80	11.80	11.35	11.45	-0.35	170,659	924	11.40	11.45	127,935	11,069	12,173	5,100	807	5,600	1,201			4,852
2024-09-24	T	MRE	11.54	11.88	11.54	11.80	0.22	346,720	1,437	11.76	11.86	115,251	18,076	16,465	8,100	414	166,000	1,801			15,913
2024-09-23	T	MRE	11.71	11.74	11.53	11.58	-0.13	122,353	965	11.53	11.62	66,298	10,300	21,831	5,400	317	9,200	1,432			5,055
2024-09-20	T	MRE	11.68	11.77	11.53	11.71		163,365	681	11.70	11.75	125,989	6,891	15,602	700	573	7,800	1,101			2,828		100
2024-09-19	T	MRE	11.74	11.85	11.65	11.71	0.18	156,388	945	11.64	11.77	93,667	10,831	14,300	6,000	361	13,600	6,501			9,683
2024-09-18	T	MRE	11.55	11.71	11.52	11.53	-0.03	172,740	846	11.52	11.60	142,225	4,878	12,699	1,600	291	5,300	901			3,172
2024-09-17	T	MRE	11.28	11.60	11.27	11.56	0.25	138,714	940	11.52	11.57	98,107	5,200	12,009	4,800	4,815	10,200	700			2,082		100
2024-09-16	T	MRE	11.27	11.43	11.14	11.31	0.09	127,536	891	11.21	11.35	77,321	17,500	12,938	300	131	12,000	1,301			4,447
2024-09-13	T	MRE	11.16	11.36	11.16	11.22	0.11	126,463	790	11.20	11.28	78,193	8,100	13,900	2,800	860	12,200	6,301			3,813
2024-09-12	T	MRE	11.06	11.22	11.05	11.11	0.06	139,620	1,037	11.05	11.16	84,806	10,154	18,599	6,400	481	16,100	1,101			1,533
2024-09-11	T	MRE	10.85	11.06	10.73	11.05	0.20	119,499	810	10.91	11.10	63,416	9,600	10,059	6,400	1,244	21,100	2,101			4,209
2024-09-10	T	MRE	10.81	10.87	10.67	10.85	-0.08	179,562	1,046	10.79	10.88	80,434	17,900	13,878	1,500	784	32,800	4,413			17,264
2024-09-09	T	MRE	11.01	11.12	10.93	10.93	-0.11	126,904	747	10.93	11.03	91,102	6,950	8,397	6,100	162	4,900	1,100			6,460		100
2024-09-06	T	MRE	11.24	11.32	10.97	11.04	-0.21	143,900	992	11.01	11.10	102,456	10,451	10,771	5,100	485	5,900	1,201			3,522
2024-09-05	T	MRE	11.41	11.45	11.21	11.25	-0.17	140,300	683	11.24	11.34	73,621	10,016	8,900	2,200	1,164	41,400	1,502			1,127		100
2024-09-04	T	MRE	11.33	11.55	11.33	11.42	0.13	100,053	863	11.34	11.46	67,674	6,600	8,100	8,400	919	5,100	932			1,757		200
2024-09-03	T	MRE	11.63	11.67	11.24	11.29	-0.35	198,947	1,126	11.25	11.35	155,404	7,500	16,100	5,500	1,630	6,600	801			4,051