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
2025-07-18	T	MDNA	0.88	0.89	0.82	0.84	-0.04	38,347	64	0.81	0.87	17,872	6,500	1,722	2,500		500	5,500			897		1,500	300
2025-07-17	T	MDNA	0.88	0.89	0.84	0.88	0.01	29,114	48	0.81	0.89	11,242	2,500	6,222	500	100	1,500	3,000			1,260		1,500	119
2025-07-16	T	MDNA	0.80	0.87	0.80	0.87	0.04	32,726	45	0.84	0.88	13,731	4,500	11,500	1,500		500				594
2025-07-15	T	MDNA	0.85	0.85	0.82	0.83		12,668	34	0.82	0.84	6,044		2,000	2,000			1,000			546			250
2025-07-14	T	MDNA	0.84	0.85	0.82	0.84		40,954	56	0.80	0.85	18,686	1,000	13,000				4,000			2,514		1,500
2025-07-11	T	MDNA	0.88	0.90	0.79	0.83	-0.03	134,725	143	0.80	0.88	64,472	10,500	21,500	6,000		15,000	9,000			2,976		3,000	773
2025-07-10	T	MDNA	0.86	0.88	0.83	0.86	-0.02	152,593	79	0.82	0.90	76,863	50,000	12,000	1,000		10,000				969
2025-07-09	T	MDNA	0.86	0.88	0.85	0.86	-0.01	28,611	39	0.85	0.91	11,020	12,500	777			1,500	500			599		1,000	11
2025-07-08	T	MDNA	0.91	0.91	0.87	0.87	0.01	18,562	40	0.87	0.90	14,680	48	1,500							1,175		500	350
2025-07-07	T	MDNA	0.90	0.90	0.86	0.88	-0.03	37,214	58	0.86	0.92	10,699	2,000	14,500	5,000			3,000			162		1,500	150
2025-07-04	T	MDNA	0.88	0.92	0.85	0.91	0.01	35,346	53	0.89	0.92	8,030	6,000	12,000	1,000	100		5,000			1,167		1,500	35
2025-07-03	T	MDNA	0.86	0.90	0.86	0.90	0.03	12,037	25	0.86	0.92	6,735		500	500						117		3,500	415
2025-07-02	T	MDNA	0.85	0.88	0.82	0.87	0.02	59,427	55	0.86	0.88	29,606		13,000	3,000			11,000			830		1,500	84
2025-06-30	T	MDNA	0.86	0.92	0.84	0.85	0.02	77,435	83	0.85	0.86	31,106	5,000	14,000	7,500			15,500			863		2,000	206
2025-06-27	T	MDNA	0.92	0.92	0.77	0.83	-0.08	178,489	198	0.82	0.90	85,948	22,500	26,074	11,500	847	3,500	20,079			4,171		1,500	430
2025-06-26	T	MDNA	0.97	0.97	0.88	0.91		24,992	50	0.87	0.91	6,954	2,000	8,000	3,500	50	500	1,500			1,587		500
2025-06-25	T	MDNA	0.87	0.91	0.86	0.89	0.04	31,461	45	0.88	0.92	11,825	3,000	10,000	4,000			311			1,156		500
2025-06-24	T	MDNA	0.87	0.88	0.85	0.85	-0.02	44,424	48	0.85	0.91	31,500	1,000	6,000	1,500		500	1,000			964		1,000
2025-06-23	T	MDNA	0.91	0.91	0.85	0.88	0.01	43,868	58	0.85	0.91	16,550	2,000	500	3,000	88		19,500			282		1,000	250
2025-06-20	T	MDNA	0.90	0.91	0.87	0.87	-0.04	37,931	48	0.85	0.92	17,292		3,500	13,000		1,000	500			560		1,500	223
2025-06-19	T	MDNA	0.89	0.91	0.85	0.91		94,300	96	0.85	0.91	52,554	8,000	8,500	13,000		500	4,000			370		5,500	250
2025-06-18	T	MDNA	0.88	0.91	0.88	0.91		4,473	22	0.87	0.90	201		1,100	2,500						402			200
2025-06-17	T	MDNA	0.90	0.93	0.89	0.90		68,820	73	0.87	0.90	26,925	9,900	12,500	6,000	266	500	12,000			82			210
2025-06-16	T	MDNA	0.92	0.92	0.86	0.90		35,837	71	0.87	0.90	20,738	5,000	2,000	1,000		500	3,579			718		1,000	150
2025-06-13	T	MDNA	0.93	0.93	0.89	0.90	-0.02	29,995	51	0.89	0.98	8,100	4,190	12,000	500			2,500			1,621		500
2025-06-12	T	MDNA	0.92	0.96	0.91	0.92	-0.01	30,129	50	0.91	0.98	5,810	1,000	5,000	500	350	500	11,000			3,207		1,500
2025-06-11	T	MDNA	0.92	0.94	0.90	0.91	-0.03	38,708	51	0.90	0.98	12,050	2,000	6,000	7,000	250		9,500			1,328
2025-06-10	T	MDNA	0.93	0.95	0.92	0.95	0.04	22,230	38	0.91	1.05	8,550		500	3,000			9,500			660
2025-06-09	T	MDNA	0.91	0.96	0.90	0.91		93,104	131	0.89	1.05	19,541	2,000	36,500	2,500	442		23,000			1,181		2,500
2025-06-06	T	MDNA	0.92	0.92	0.88	0.91	0.04	34,437	68	0.89	0.93	4,855	1,000	4,000	7,500		1,000	10,674			1,033		1,500	330
2025-06-05	T	MDNA	0.92	0.92	0.86	0.87	-0.04	168,304	171	0.86	0.97	66,520	7,500	44,000	9,500	88	500	29,500			407		5,000
2025-06-04	T	MDNA	0.92	0.94	0.90	0.91	-0.03	60,306	57	0.90	0.92	54,698	1,000	1,500	500			2,500			100
2025-06-03	T	MDNA	0.95	0.97	0.93	0.94	-0.02	51,581	70	0.93	0.94	39,772	1,500	3,500	1,500	97	500	3,000			1,232			25
2025-06-02	T	MDNA	0.95	0.98	0.95	0.96	0.01	24,392	46	0.95	0.97	14,005	500	5,400				1,500			1,776		1,000
2025-05-30	T	MDNA	0.96	1.01	0.95	0.95	-0.07	86,915	172	0.95	1.05	48,907	5,100	2,300	1,600	2,600	1,800	21,900			1,248		1,000
2025-05-29	T	MDNA	0.99	1.06	0.99	1.02	0.02	49,204	91	0.96	1.10	27,518	5,400	1,400	3,200	1,300	2,300	6,800			548		500
2025-05-28	T	MDNA	1.03	1.04	0.97	0.99	-0.05	101,196	150	0.98	1.09	32,720	200	15,500		2,300	23,650	19,358			1,023		5,600
2025-05-27	T	MDNA	1.05	1.06	1.03	1.04	-0.02	33,447	86	1.02	1.06	20,682	3,600			1,100	2,300	1,800			969		1,900	34
2025-05-26	T	MDNA	1.06	1.09	1.05	1.05	0.01	26,336	67	1.05	1.12	3,752	4,600	3,200		1,800	1,300	9,700			279		1,000
2025-05-23	T	MDNA	1.12	1.12	1.03	1.04	-0.06	243,795	182	1.04	1.15	181,245	20,500	7,600	2,000	2,250	1,900	19,600			1,101		4,300	20
2025-05-22	T	MDNA	1.09	1.12	1.09	1.09	-0.06	14,005	50	1.05	1.11	4,398	1,000			600	500	6,900			243		200
2025-05-21	T	MDNA	1.14	1.17	1.12	1.15	0.01	27,270	51	1.05	1.15	14,401		1,500		700	400	10,000			141
2025-05-20	T	MDNA	1.13	1.15	1.11	1.15	0.02	17,610	54	1.14	1.18	9,924		200		500		6,700			86
2025-05-16	T	MDNA	1.08	1.14	1.05	1.14	0.07	77,628	129	1.12	1.15	28,295	7,400	17,000	200	4,400	6,200	12,763			1,277
2025-05-15	T	MDNA	1.04	1.08	1.04	1.07	0.02	18,750	57	1.07	1.10	11,083	2,100	700		200	400	4,000			164
2025-05-14	T	MDNA	1.12	1.12	1.04	1.05	-0.05	32,935	39	1.04	1.08	13,600	2,200	10,100		500		6,300			170
2025-05-13	T	MDNA	1.15	1.18	1.05	1.10	-0.03	197,370	309	1.08	1.22	77,177	12,600	53,700	10,600	9,888	5,000	23,800			3,287		600	50
2025-05-12	T	MDNA	1.06	1.17	1.04	1.13	0.07	106,615	183	1.11	1.18	44,883	12,400	1,800		38,400	3,300	4,500			776
2025-05-09	T	MDNA	1.04	1.09	1.04	1.06	0.06	63,213	164	1.03	1.06	31,371	2,200	8,700	400	300	4,500	13,700			1,037
2025-05-08	T	MDNA	0.96	1.02	0.95	1.00	0.05	29,168	120	0.98	1.05	12,022		2,500	1,500	55		3,500			503			5
2025-05-07	T	MDNA	1.01	1.01	0.94	0.95	-0.05	66,219	284	0.95	1.09	38,768	2,200	500	600	1,900	8,100	11,700			1,749			13
2025-05-06	T	MDNA	1.04	1.04	0.98	1.00	-0.04	48,488	207	0.99	1.02	24,813	2,000	2,225	1,100	1,700	2,500	12,835			1,158
2025-05-05	T	MDNA	1.09	1.09	1.03	1.04	-0.01	37,893	117	1.00	1.04	24,964	1,400	3,800		1,100	2,400	3,500			532			10
2025-05-02	T	MDNA	1.20	1.22	1.04	1.05	-0.17	129,788	225	1.05	1.09	84,690	6,100	10,600	100	1,200	14,500	7,780			1,840			13
2025-05-01	T	MDNA	1.16	1.23	1.16	1.22	0.06	34,755	82	1.20	1.23	16,612		13,800	2,700	400	100	700			86		100
2025-04-30	T	MDNA	1.09	1.17	1.06	1.16	0.06	55,085	110	1.15	1.20	27,880	4,900	1,200	200	2,100	5,600	9,500			3,494
2025-04-29	T	MDNA	1.10	1.16	1.09	1.10		125,253	184	1.09	1.19	97,389	2,700	7,500	100	439	2,100	13,100			1,473
2025-04-28	T	MDNA	1.10	1.19	1.07	1.10	0.025	232,022	566	1.09	1.18	101,967	9,800	23,600	800	7,622	20,600	38,700			12,010			50
2025-04-25	T	MDNA	1.06	1.10	1.06	1.06	0.01	109,084	131	1.03	1.10	26,911	15,000	16,800	200	2,169	1,200	9,600			34,497
2025-04-24	T	MDNA	1.03	1.05	1.00	1.05	0.01	64,229	255	1.03	1.15	30,300	3,500	100	200	3,000		26,870			81			24
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