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
2025-04-23	T	MDNA	1.05	1.05	1.00	1.05		74,481	182	0.99	1.15	39,581	15,200	3,600		1,400	400	13,200			712
2025-04-22	T	MDNA	1.08	1.15	1.01	1.05	-0.01	57,531	135	1.04	1.13	30,240	5,200	9,300	700	850	1,400	7,300			2,303
2025-04-21	T	MDNA	1.10	1.21	1.04	1.06	-0.04	50,348	129	1.04	1.21	32,279	3,300		200	1,400	300	11,300			666
2025-04-17	T	MDNA	1.10	1.20	1.09	1.10	0.10	120,844	307	1.00	1.20	42,164	7,800	21,300	200	1,300	2,300	34,300			7,323			5
2025-04-16	T	MDNA	1.05	1.09	0.99	1.00	0.02	141,025	200	0.96	1.10	44,741	30,500	15,644	18,000	64	4,000	16,500			2,817
2025-04-15	T	MDNA	0.97	1.01	0.97	0.97	0.02	22,366	74	0.95	0.98	15,384	500		500	100		500			1,840
2025-04-14	T	MDNA	0.93	0.975	0.92	0.95	0.05	33,383	67	0.90	0.98	26,200	1,000	2,000	500	100					180			7
2025-04-11	T	MDNA	0.90	0.93	0.87	0.90		18,639	35	0.90	0.94	5,530	4,000	500	4,500	200		2,000			676			400
2025-04-10	T	MDNA	0.89	0.94	0.87	0.94	0.01	17,264	51	0.90	0.94	4,934	2,500	2,000	1,500		2,500				1,230			419
2025-04-09	T	MDNA	0.88	0.94	0.86	0.94	0.09	28,649	91	0.89	0.94	14,801	1,500	3,500	1,000		1,500	1,000			939
2025-04-08	T	MDNA	0.99	1.02	0.85	0.85	-0.08	91,137	113	0.85	0.94	78,531	1,000	1,500	1,500	1,333	500	2,000			970
2025-04-07	T	MDNA	0.87	0.93	0.85	0.93	0.03	46,934	104	0.85	1.00	21,722	3,000	8,500	6,500		1,000	1,000			719
2025-04-04	T	MDNA	0.93	0.95	0.89	0.89	-0.04	67,843	150	0.89	1.00	18,062	6,014	2,000	5,500	265	500	28,000			1,276			100
2025-04-03	T	MDNA	0.96	0.99	0.93	0.93	-0.06	75,247	133	0.92	1.00	26,193	6,400				1,500	27,500			6,433
2025-04-02	T	MDNA	0.99	1.02	0.99	1.02	0.05	14,127	60	0.97	1.14	5,677		500		100	1,000	1,500			1,391
2025-04-01	T	MDNA	0.99	1.00	0.95	0.98		47,125	70	0.95	1.00	19,000	3,000	1,500	6,000		4,500	9,500			384
2025-03-31	T	MDNA	0.97	0.99	0.96	0.985	0.005	34,127	97	0.97	1.00	11,722	5,000	5,000	3,500	200		1,500			1,990
2025-03-28	T	MDNA	0.99	1.03	0.97	0.975	-0.025	23,952	85	0.97	1.14	9,578	800		800	200	1,100	6,200			1,298			11
2025-03-27	T	MDNA	1.00	1.00	0.93	1.00		45,380	114	0.99	1.14	36,764	800			1,000	3,100	2,400			1,158			50
2025-03-26	T	MDNA	1.03	1.03	0.98	1.00	0.01	78,832	111	0.98	1.14	17,628	23,004	13,104	1,000		9,500	8,500			1,482
2025-03-25	T	MDNA	0.97	1.07	0.97	1.03	0.04	46,231	105	0.96	1.09	24,763	2,000	4,000	1,500	130	2,000	1,500			1,230			1
2025-03-24	T	MDNA	1.02	1.06	0.98	0.99	-0.01	45,327	134	0.97	1.00	31,325	1,600		1,500	2,866	3,400	3,400			700
2025-03-21	T	MDNA	1.00	1.06	0.93	1.00		89,332	171	1.00	1.23	39,965	15,800	20,090	3,100	1,200	5,200	3,000			663
2025-03-20	T	MDNA	1.04	1.04	1.00	1.00		56,469	100	1.00	1.42	42,500	5,400		500	1,400	1,700				4,844			25
2025-03-19	T	MDNA	1.00	1.02	1.00	1.00	0.01	57,902	143	0.99	1.42	38,205	8,000	2,000	1,000	200	1,500	1,000			2,391			200
2025-03-18	T	MDNA	1.07	1.07	0.98	0.98	-0.08	65,707	161	0.97	1.01	41,700	7,400	1,300	2,000	1,497	4,600	2,500			4,589
2025-03-17	T	MDNA	1.06	1.09	1.04	1.06	-0.04	54,298	168	1.03	1.07	34,716	4,800	600		500	1,600	11,000			969
2025-03-14	T	MDNA	1.12	1.15	1.09	1.10	0.01	24,810	110	1.09	1.15	10,411	1,200	1,864		564	1,200	7,300			246
2025-03-13	T	MDNA	1.08	1.15	1.06	1.09	0.01	340,003	356	1.08	1.10	88,861	198,000	9,800	1,200	1,600	3,200	29,900			5,185
2025-03-12	T	MDNA	1.06	1.14	1.03	1.08	0.02	131,473	338	1.07	1.13	50,185	16,200	10,400	2,100	3,000	7,500	28,100			7,124
2025-03-11	T	MDNA	1.04	1.07	1.00	1.06	0.05	108,896	185	1.04	1.06	48,302	1,800	14,150	3,000	1,000	1,700	37,900			230
2025-03-10	T	MDNA	0.97	1.03	0.97	1.025	0.035	120,782	158	0.99	1.16	50,163	14,006	16,347	2,000		6,000	25,000			538			345
2025-03-07	T	MDNA	0.99	1.06	0.99	1.01	0.02	130,065	175	0.94	1.09	38,100	7,000	24,500	16,000	800	4,000	29,500			3,964
2025-03-06	T	MDNA	1.01	1.07	0.97	0.98	-0.05	260,110	378	0.96	1.05	130,859	40,400	36,900	4,900	1,300	7,400	31,100			4,201			25
2025-03-05	T	MDNA	0.93	1.07	0.93	1.03	0.09	320,726	251	1.00	1.06	129,478	17,031	53,500	56,000	500	5,500	41,500			11,785
2025-03-04	T	MDNA	0.99	0.99	0.89	0.94	0.02	94,697	99	0.93	1.00	36,226		15,500	27,000			12,500			2,743			12
2025-03-03	T	MDNA	1.01	1.03	0.92	0.92	-0.12	174,163	238	0.90	0.98	126,438		21,500	700	600	5,500	18,300			646
2025-02-28	T	MDNA	1.01	1.04	1.01	1.04	0.03	191,185	261	1.03	1.05	108,724	15,600	14,000	11,000	4,800	9,900	20,700			4,237
2025-02-27	T	MDNA	1.05	1.05	1.01	1.01	-0.06	167,194	214	1.01	1.05	61,413	9,500	31,659	5,600	3,294	7,400	27,666			20,338
2025-02-26	T	MDNA	1.09	1.10	1.04	1.07	-0.03	92,138	164	1.06	1.20	46,659	4,000	10,300	1,400	2,800	6,177	20,100			428
2025-02-25	T	MDNA	1.17	1.17	1.055	1.10	-0.03	96,072	187	1.09	1.15	43,047	5,500	6,600	300	2,200	6,900	17,600			8,654
2025-02-24	T	MDNA	1.15	1.16	1.06	1.15		157,823	351	1.08	1.15	72,877	26,600	12,353	800	2,200	6,925	30,500			4,751			15
2025-02-21	T	MDNA	1.19	1.19	1.12	1.15	-0.05	114,527	320	1.11	1.20	66,679	6,300	12,800		3,578	10,400	11,500			1,986
2025-02-20	T	MDNA	1.26	1.26	1.15	1.20	-0.03	101,634	280	1.19	1.21	54,108	5,900	8,470	800	2,000	3,300	23,800			1,932
2025-02-19	T	MDNA	1.30	1.30	1.22	1.23	-0.04	156,835	260	1.21	1.28	71,574	9,400	43,700	3,900	700	5,800	16,700			4,417
2025-02-18	T	MDNA	1.39	1.39	1.25	1.27	-0.07	67,930	183	1.25	1.31	37,231	4,000	3,700	2,100	1,900	2,300	8,300			1,307
2025-02-14	T	MDNA	1.39	1.40	1.32	1.33	0.01	301,245	381	1.33	1.42	120,844	26,100	69,600	1,700	1,500	15,000	46,000			2,619			4
2025-02-13	T	MDNA	1.27	1.46	1.27	1.32	0.05	886,280	1,005	1.31	1.44	338,804	65,100	193,300	6,700	22,280	52,100	128,620			60,512			127
2025-02-12	T	MDNA	1.23	1.27	1.19	1.27	0.03	66,690	151	1.24	1.27	34,245	10,000	6,100	300	900	2,400	12,300			356
2025-02-11	T	MDNA	1.27	1.27	1.20	1.24		83,457	159	1.23	1.27	61,283	5,500	500	900	870	1,900	11,700			494			25
2025-02-10	T	MDNA	1.28	1.34	1.24	1.24	-0.03	250,641	226	1.24	1.28	167,215	13,400	32,400	3,000	2,670	4,600	26,200			635			2
2025-02-07	T	MDNA	1.26	1.28	1.24	1.27	0.01	58,935	162	1.24	1.28	26,730	1,400	4,600	1,900	200	700	13,000			7,002
2025-02-06	T	MDNA	1.23	1.28	1.23	1.26	0.04	65,353	144	1.24	1.28	31,405	4,900	6,600		595	10,800	10,000			922
2025-02-05	T	MDNA	1.21	1.27	1.19	1.22	-0.04	110,605	204	1.22	1.26	49,196	10,300	18,300	3,600	1,270	3,600	18,900			2,451			35
2025-02-04	T	MDNA	1.26	1.30	1.22	1.26	-0.01	31,366	115	1.23	1.29	11,622	1,956	1,156	4,000	753	700	10,400			629			50
2025-02-03	T	MDNA	1.17	1.28	1.17	1.27	-0.05	117,105	256	1.26	1.33	47,723	22,600	20,500	400	1,600	8,800	12,300			1,548
2025-01-31	T	MDNA	1.36	1.36	1.27	1.32		119,846	250	1.25	1.33	52,690	3,800	13,430	1,100	600	6,800	12,900			14,698			25
2025-01-30	T	MDNA	1.30	1.36	1.27	1.32	0.02	101,100	243	1.30	1.37	40,270	13,400	9,500	2,600	1,300	2,400	19,700			6,061		100
2025-01-29	T	MDNA	1.33	1.33	1.25	1.30	0.01	60,437	155	1.29	1.32	20,905	3,400	10,600	2,000	2,308	3,900	15,100			1,621			2
2025-01-28	T	MDNA	1.28	1.32	1.22	1.29	-0.01	130,784	332	1.27	1.35	48,288	11,800	23,146	300	5,200	12,800	24,600			2,384			1
2025-01-27	T	MDNA	1.32	1.34	1.23	1.30	-0.04	194,385	341	1.29	1.35	86,791	12,300	61,338	1,100	1,100	3,000	21,200			4,192			51