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	MDP	2.64	2.72	2.59	2.60	0.03	97,869	312	2.58	2.75	44,100	10,100	14,900		17,757	5,700	3,900			1,109			43
2025-04-22	T	MDP	2.54	2.64	2.53	2.57	0.05	59,987	214	2.56	2.59	26,583	3,100	12,500		6,400	2,900	5,700			2,314			40
2025-04-21	T	MDP	2.62	2.62	2.38	2.52	-0.03	108,117	257	2.49	2.61	32,798	3,800	19,200	600	11,600	21,820	14,000			4,174
2025-04-17	T	MDP	2.39	2.55	2.39	2.55	0.20	51,329	201	2.49	2.63	23,920	2,500	8,600		6,000	2,100	3,800			3,029
2025-04-16	T	MDP	2.43	2.43	2.28	2.35	-0.03	160,271	294	2.35	2.45	97,050	6,100	23,800		6,800	8,500	10,131			2,311
2025-04-15	T	MDP	2.24	2.55	2.23	2.38	0.15	394,644	510	2.37	2.55	228,144	64,200	42,900	1,700	9,900	9,500	22,900			10,606			65
2025-04-14	T	MDP	2.10	2.27	2.08	2.27	0.15	115,056	337	2.23	2.29	73,561	17,851	10,100	2,700	5,000	12,000	8,600			2,451			23
2025-04-11	T	MDP	2.13	2.19	2.11	2.13	0.01	64,185	226	2.12	2.30	30,650	4,300	17,300	600	2,200	3,800	2,000			2,123
2025-04-10	T	MDP	2.26	2.26	2.06	2.12	-0.10	85,079	252	2.11	2.72	37,898	2,557	20,102	2,800	5,000	3,200	10,900			2,262
2025-04-09	T	MDP	2.05	2.32	2.02	2.27	0.23	185,848	559	2.22	2.40	69,875	14,883	35,000	4,900	5,700	13,100	22,100			17,878
2025-04-08	T	MDP	2.19	2.26	2.03	2.04	-0.13	108,667	297	2.04	2.38	66,140	4,700	18,200		1,800	4,600	11,600			1,221			59
2025-04-07	T	MDP	1.96	2.26	1.96	2.17	0.02	203,179	440	2.16	2.19	75,909	16,700	38,700	400	41,508	3,000	20,500			5,040			50
2025-04-04	T	MDP	2.30	2.31	2.14	2.15	-0.15	141,431	325	2.15	2.60	81,253	13,800	18,600	1,000	10,800	4,400	6,349			3,466			4
2025-04-03	T	MDP	2.45	2.45	2.28	2.30	-0.16	84,973	256	2.30	2.37	48,863	3,600	4,800	1,000	13,975	2,300	7,200			2,343
2025-04-02	T	MDP	2.46	2.57	2.46	2.46	-0.03	47,336	134	2.45	2.90	14,450	5,400	5,200		8,500	8,133	3,500			1,066			20
2025-04-01	T	MDP	2.50	2.55	2.43	2.48	0.06	65,874	182	2.43	2.54	31,451	8,360	5,100	1,200	3,700	2,400	2,500			2,515
2025-03-31	T	MDP	2.36	2.43	2.35	2.42	0.02	37,712	136	2.41	2.46	14,520	7,400	3,499	1,200	8,001	300	1,600			644
2025-03-28	T	MDP	2.50	2.51	2.36	2.40	-0.10	120,804	264	2.39	2.46	81,523	8,800	14,600	100	2,258	5,100	700			2,293			4
2025-03-27	T	MDP	2.59	2.60	2.50	2.53	-0.06	65,362	177	2.49	2.65	34,292	4,600	9,700	1,800	6,434	4,600	2,100			1,500			17
2025-03-26	T	MDP	2.55	2.63	2.42	2.62	0.08	77,998	160	2.56	2.62	16,800	16,400	22,800	5,000	6,350	2,890	7,200			498
2025-03-25	T	MDP	2.63	2.64	2.54	2.54	-0.08	44,425	135	2.54	2.69	35,100	2,000	1,100		2,307	2,600	700			418
2025-03-24	T	MDP	2.74	2.77	2.61	2.61	-0.09	75,263	179	2.61	2.72	47,394	6,400	1,100	500	6,187	9,300	3,300			765			15
2025-03-21	T	MDP	2.80	2.80	2.68	2.70	-0.07	25,880	120	2.70	2.80	9,081	3,600	5,600	300	4,600	1,200	300			983
2025-03-20	T	MDP	2.56	2.84	2.56	2.79	0.24	132,669	407	2.76	2.81	50,000	20,200	23,700		13,400	3,300	15,700			5,129			247
2025-03-19	T	MDP	2.50	2.60	2.49	2.55	0.08	83,517	279	2.55	2.71	33,633	22,400	16,000		4,800	4,000	1,700			669			51
2025-03-18	T	MDP	2.58	2.58	2.46	2.47	-0.08	42,139	157	2.47	2.75	21,365	7,400	5,200		3,800	3,500	100			497
2025-03-17	T	MDP	2.61	2.61	2.49	2.55	0.01	45,081	135	2.55	2.65	18,415	13,200	6,078		1,900	2,100	2,400			641			46
2025-03-14	T	MDP	2.58	2.61	2.50	2.54	-0.03	114,593	208	2.52	2.69	66,650	12,800	14,500		10,900	4,300	3,500			1,010			105
2025-03-13	T	MDP	2.59	2.59	2.50	2.57	-0.02	43,796	103	2.55	2.65	16,932	5,000	16,569		3,100	900	100			731
2025-03-12	T	MDP	2.61	2.63	2.58	2.59	0.02	20,935	67	2.57	2.75	5,914	1,400	4,400		1,100	600	200			2,188			83
2025-03-11	T	MDP	2.51	2.65	2.51	2.56	0.05	59,887	211	2.56	2.61	18,664	11,600	12,000	1,500	1,900	4,300	3,900			5,423		100
2025-03-10	T	MDP	2.66	2.68	2.48	2.51	-0.13	104,537	322	2.50	2.68	36,267	22,600	27,900	200	6,113	7,900	1,000			1,650			10
2025-03-07	T	MDP	2.65	2.705	2.63	2.64		25,077	103	2.64	2.70	12,600	2,000	900		3,300	1,000	400			973			94
2025-03-06	T	MDP	2.65	2.68	2.63	2.64	-0.05	19,498	70	2.64	2.74	8,914	1,800	2,700	1,200	1,550	1,000				2,284			50
2025-03-05	T	MDP	2.71	2.77	2.65	2.68	0.03	52,145	131	2.68	2.76	28,357	5,622	9,200		6,368	900	1,500			64			25
2025-03-04	T	MDP	2.63	2.70	2.53	2.65	0.03	87,439	318	2.63	2.75	50,343		15,900	1,100	9,634	5,700	2,800			1,528			65
2025-03-03	T	MDP	2.82	2.82	2.60	2.62	-0.20	174,781	349	2.60	2.80	103,105		23,800	1,300	5,669	24,100	6,500			9,674			25
2025-02-28	T	MDP	2.74	2.84	2.72	2.82	0.10	577,138	625	2.76	2.85	186,385	18,700	111,702	4,400	6,700	23,900	100,500			120,022			5
2025-02-27	T	MDP	2.96	2.96	2.65	2.72	-0.16	375,703	1,215	2.70	2.85	182,877	10,300	43,262	6,600	4,877	17,100	30,900			78,339			25
2025-02-26	T	MDP	2.77	2.88	2.62	2.88	0.13	348,269	788	2.77	3.00	161,577	57,323	20,085	1,800	17,131	26,100	12,944			50,058			50
2025-02-25	T	MDP	3.01	3.01	2.72	2.75	-0.23	305,416	704	2.72	2.80	129,537	18,300	63,100	3,000	7,900	39,600	28,900			14,429			50
2025-02-24	T	MDP	3.04	3.04	2.89	2.96	0.09	291,311	801	2.90	3.01	114,217	25,100	46,512	400	15,450	22,700	11,633			27,009			75
2025-02-21	T	MDP	3.00	3.00	2.81	2.90	-0.09	184,837	552	2.86	3.05	94,959	16,800	39,101	400	9,104	8,100	3,000			6,503		100	65
2025-02-20	T	MDP	3.08	3.08	2.92	2.99	-0.04	205,789	550	2.97	3.05	132,176	7,100	12,600	300	9,951	20,700	2,400			13,426			75
2025-02-19	T	MDP	3.01	3.07	2.95	3.02	0.02	258,280	284	3.00	3.06	172,424	7,700	25,588	1,000	5,900	9,800	4,800			25,920
2025-02-18	T	MDP	3.11	3.11	2.99	3.03	-0.06	90,341	336	3.00	3.15	47,375	700	16,111	400	10,285	4,400	1,200			8,408			76
2025-02-14	T	MDP	3.13	3.15	3.05	3.10	-0.04	135,026	372	3.05	3.22	61,290	8,700	9,800	1,200	8,300	3,800	3,800			11,425			70
2025-02-13	T	MDP	3.14	3.17	3.08	3.14	0.02	74,096	319	3.09	3.22	32,472	6,600	19,701	400	8,023	1,800	1,600			2,132			70
2025-02-12	T	MDP	3.26	3.26	3.08	3.10	-0.15	120,181	244	3.10	3.26	80,591	1,400	21,800		4,050	3,800	300			3,100			10
2025-02-11	T	MDP	3.12	3.35	3.03	3.25	0.12	120,185	594	3.20	3.32	60,570	16,100	17,100	300	5,748	4,000	8,600			4,480			59
2025-02-10	T	MDP	3.24	3.27	3.05	3.12	-0.09	253,368	835	3.10	3.14	150,059	18,700	41,251	400	6,227	6,300	13,700			9,245			142
2025-02-07	T	MDP	3.10	3.55	3.10	3.21	0.16	327,459	963	3.21	3.42	209,889	16,400	37,411	3,100	13,972	13,800	5,900			24,489			205
2025-02-06	T	MDP	3.59	3.69	2.90	3.05	-0.74	1,048,725	3,553	3.05	3.08	608,952	57,752	175,813	13,600	40,628	19,800	93,000			26,063			637
2025-02-05	T	MDP	3.90	3.90	3.71	3.79	-0.08	252,420	744	3.75	3.80	106,129	8,000	60,600	1,800	11,792	9,900	3,000			45,150			105
2025-02-04	T	MDP	3.85	3.91	3.76	3.87	0.07	191,233	864	3.85	3.90	89,349	9,300	18,750	2,500	5,607	3,200	2,100			58,985			45
2025-02-03	T	MDP	3.75	3.80	3.65	3.80	-0.05	140,595	407	3.76	3.80	58,240	6,000	11,705	400	8,193	6,100	2,500			35,262			65
2025-01-31	T	MDP	3.97	3.97	3.76	3.85	-0.14	290,131	848	3.80	3.92	155,675	12,300	19,150	2,100	8,842	66,200	23,900			1,368
2025-01-30	T	MDP	3.99	4.00	3.96	3.99	-0.01	282,179	610	3.96	3.99	240,200	13,400	7,549	7,200	2,325	2,800	2,900			4,880			84
2025-01-29	T	MDP	3.99	4.03	3.97	4.00	0.01	306,926	815	3.99	4.00	233,551	18,700	23,143	3,000	8,156	3,100	3,800			5,304			125
2025-01-28	T	MDP	4.10	4.18	3.97	3.99	-0.61	1,217,562	2,442	3.99	4.00	938,812	44,801	58,623	19,800	7,144	44,800	17,200			66,218			172
2025-01-27	T	MDP	4.87	4.88	4.375	4.60	-0.32	347,607	722	4.55	4.60	231,189	13,500	32,585	2,400	21,380	12,500	10,300			21,577			116