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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-03-06	T	MDP	3.16	3.16	3.10	3.10	-0.06	58,693	126	3.10	3.13	50,900	137	700		3,732					309		2,400
2026-03-05	T	MDP	3.20	3.23	3.10	3.16	-0.03	40,601	128	3.10	3.19	34,188	708	910		1,600		400			844		700	20
2026-03-04	T	MDP	3.17	3.22	3.10	3.19	0.04	61,797	172	3.16	3.19	44,715	1,667	745	4,800	4,901	700	300			1,677		1,300	55
2026-03-03	T	MDP	3.16	3.18	3.10	3.15		43,095	114	3.10	3.15	33,920	1,000	1,000		1,400	200	300			1,536		3,000	39
2026-03-02	T	MDP	2.88	3.20	2.88	3.15	0.27	206,780	375	3.12	3.18	166,525	2,300	7,400		6,780	700	900			5,746		9,900	60
2026-02-27	T	MDP	2.88	2.90	2.83	2.88		68,292	137	2.83	2.90	50,449	1,000	6,700		1,120	5,600	200			1,449		1,100	50
2026-02-26	T	MDP	2.91	2.91	2.82	2.88	-0.03	31,346	101	2.84	2.88	22,262		1,345		157	1,900	300			1,324		1,900	95
2026-02-25	T	MDP	2.79	2.93	2.79	2.91	0.08	99,320	131	2.89	2.91	81,243	800	2,500		3,100		500			6,202		4,200	165
2026-02-24	T	MDP	2.83	2.86	2.78	2.83	-0.01	24,914	88	2.78	2.85	14,946		2,458		1,500	100	600			2,010		2,900
2026-02-23	T	MDP	2.88	2.88	2.80	2.84	-0.05	19,567	48	2.80	2.90	17,488				800					779		500
2026-02-20	T	MDP	2.88	2.89	2.85	2.89	0.03	18,312	43	2.85	2.90	10,956	300		5,000	270					533		1,200
2026-02-19	T	MDP	2.88	2.92	2.83	2.86	0.01	70,773	107	2.83	2.89	36,027	558	1,400	2,500	2,900	200	23,200			727		2,100
2026-02-18	T	MDP	2.86	2.88	2.80	2.81	-0.05	73,829	201	2.79	2.90	59,405	410	1,300		4,600	2,300	100			2,190		2,200	124
2026-02-17	T	MDP	2.86	2.96	2.80	2.86		82,041	321	2.80	2.86	56,406	996	1,900	200	4,900	4,600				7,724		2,900
2026-02-13	T	MDP	2.70	2.89	2.70	2.86	0.12	64,613	281	2.80	2.87	58,105	1,047			900	1,800	1,600			311		700	50
2026-02-12	T	MDP	2.83	2.83	2.65	2.74	-0.07	122,712	306	2.70	2.75	93,142	906	3,900		9,000	200	600			5,607		4,500	65
2026-02-11	T	MDP	2.85	2.85	2.74	2.81	-0.03	36,845	156	2.75	2.84	27,268	500	600		2,900					2,676		1,800
2026-02-10	T	MDP	2.85	2.85	2.83	2.84	-0.01	12,051	56	2.76	2.85	7,728		200		2,600	300				836
2026-02-09	T	MDP	2.75	2.89	2.75	2.85	0.01	19,913	75	2.76	2.85	13,447	120	600		3,210					596		1,500
2026-02-06	T	MDP	2.84	2.85	2.78	2.84		49,293	150	2.74	2.89	32,374	2,200	1,646		4,908	500	400			2,430		4,400
2026-02-05	T	MDP	2.85	2.90	2.78	2.84	-0.01	51,314	152	2.74	2.89	39,440	591	2,012		5,500					1,481		1,500
2026-02-04	T	MDP	2.89	2.985	2.85	2.85	-0.04	74,175	307	2.85	2.94	50,644	205	4,700		6,350	4,500				3,099		3,700	7
2026-02-03	T	MDP	2.90	2.90	2.81	2.89	0.04	49,726	173	2.74	2.90	40,075	1,006			3,600	1,800				1,775		700	70
2026-02-02	T	MDP	2.73	2.87	2.73	2.85	0.02	51,003	113	2.74	2.90	41,741	300	1,700		3,200					1,434		2,200
2026-01-30	T	MDP	2.81	2.85	2.75	2.83	-0.03	78,919	201	2.73	2.84	57,396	1,810	1,100		9,000	500				1,723		6,100	190
2026-01-29	T	MDP	2.91	2.91	2.76	2.86	0.02	79,373	143	2.85	2.95	72,183	572	1,300		3,100					458		1,700	50
2026-01-28	T	MDP	2.84	2.87	2.73	2.84	-0.06	41,080	191	2.80	2.91	24,264	400	1,500		8,480	400	100			2,405		2,000
2026-01-27	T	MDP	2.90	2.93	2.83	2.90	-0.03	49,360	124	2.75	2.92	37,734	200	224		4,300					1,801		4,500
2026-01-26	T	MDP	2.88	2.93	2.74	2.93	0.06	90,237	214	2.90	2.95	68,477	1,920	1,500		2,100	1,400	200			7,990		5,200
2026-01-23	T	MDP	2.84	2.90	2.83	2.87	0.03	57,416	173	2.83	2.95	36,560	850	4,000		4,600	800				3,206		6,100
2026-01-22	T	MDP	2.83	2.84	2.79	2.84	0.02	25,291	87	2.81	2.84	16,660	100	1,200		2,900	2,400	100			931		700
2026-01-21	T	MDP	2.78	2.82	2.74	2.82	0.02	55,102	129	2.75	2.95	43,874	2,200	1,400		800	400	500			1,561		3,700	5
2026-01-20	T	MDP	2.80	2.84	2.71	2.80	-0.04	72,200	201	2.75	2.80	54,966	1,814	900		5,660	100				2,460		5,700
2026-01-19	T	MDP	2.80	2.84	2.75	2.84	0.03	67,353	104	2.80	2.95	58,615		600	800	5,337	300				701		400
2026-01-16	T	MDP	2.785	2.85	2.74	2.81	0.06	33,181	169	2.70	2.82	14,744	600	1,800	3,200	5,500	400	100			1,212		3,900	25
2026-01-15	T	MDP	2.84	2.865	2.73	2.75	-0.10	72,237	188	2.75	2.80	50,806	4,200	4,200		4,000	2,000				4,296		1,800	77
2026-01-14	T	MDP	2.89	2.90	2.81	2.85	-0.04	51,897	172	2.80	2.90	32,929	1,200	2,870		7,500	2,800	100			1,622		2,600
2026-01-13	T	MDP	2.99	2.99	2.86	2.86	-0.09	47,290	159	2.86	2.90	33,072	2,100	1,300		5,400	300	500			835		3,400
2026-01-12	T	MDP	3.08	3.08	2.87	2.95	0.07	65,442	191	2.92	3.09	46,417	964	800		3,612	200	3,400			4,349		4,000
2026-01-09	T	MDP	3.00	3.00	2.83	2.88	-0.12	59,557	307	2.88	3.00	27,778	4,500	4,200	1,400	6,700	1,100	400			4,314		5,900
2026-01-08	T	MDP	2.87	3.00	2.87	3.00	0.11	20,295	92	2.91	3.00	11,709	1,282	800		2,700	500	400			1,380		1,000	20
2026-01-07	T	MDP	2.91	2.97	2.86	2.89	-0.09	54,492	209	2.86	2.90	27,699	4,685	3,400		6,300	200	500			1,907		4,000
2026-01-06	T	MDP	2.90	2.98	2.90	2.98	0.01	43,955	178	2.91	2.98	31,852	400	1,401	700	4,850	400				1,451		2,400
2026-01-05	T	MDP	3.08	3.08	2.85	2.97	-0.12	98,542	320	2.90	3.04	67,907	4,531	2,249	1,100	10,700	700	1,100			3,342		5,800	70
2026-01-02	T	MDP	2.89	3.09	2.87	3.09	0.18	79,422	318	3.00	3.09	52,933	4,300	2,300	600	3,800	4,100	800			2,283		6,500	50
2025-12-31	T	MDP	2.95	2.95	2.85	2.91	-0.04	31,651	97	2.86	2.92	24,900	1,300	600	500	2,500	300	400			301		500	50
2025-12-30	T	MDP	2.95	3.01	2.88	2.95	-0.02	122,476	376	2.90	2.99	99,839	1,736	2,100	800	6,562	1,100	600			3,199		2,700
2025-12-29	T	MDP	2.76	2.98	2.76	2.97	0.20	174,950	527	2.85	2.98	130,862	6,900	7,800	2,800	2,685	1,300	2,240			6,726		8,700	125
2025-12-24	T	MDP	2.73	2.80	2.69	2.77	-0.02	27,928	148	2.57	2.80	18,823	582	500		1,265		100			1,808		3,100
2025-12-23	T	MDP	2.72	2.79	2.70	2.79	0.05	72,280	270	2.57	2.79	42,504	1,690	1,282	1,500	3,080	300	600			9,714		1,200
2025-12-22	T	MDP	2.59	2.74	2.59	2.74	0.08	49,958	191	2.57	2.74	26,486	2,072	3,200	2,000	1,800	2,200	600			4,649		100
2025-12-19	T	MDP	2.65	2.69	2.62	2.66		42,312	279	2.63	2.70	27,900	3,100	2,400	1,400	1,460	1,700	600			2,072		900	80
2025-12-18	T	MDP	2.63	2.70	2.60	2.66	0.01	130,462	398	2.59	2.70	86,593	3,752	3,000	1,000	8,500	8,200	2,500			7,917		3,900
2025-12-17	T	MDP	2.63	2.66	2.58	2.65		38,835	141	2.59	2.65	27,641	982	2,400		2,000	900	200			2,911		500
2025-12-16	T	MDP	2.60	2.65	2.55	2.65	-0.04	47,755	189	2.60	2.66	32,700	1,700	2,350		3,832	1,000	300			2,693		1,700
2025-12-15	T	MDP	2.59	2.69	2.54	2.69	0.08	64,352	216	2.54	2.69	41,395	4,400	1,800	400	2,900	3,100				4,806		4,000
2025-12-12	T	MDP	2.63	2.65	2.52	2.61	-0.03	133,495	453	2.51	2.63	75,911	5,431	8,300	8,700	12,800	3,400	1,500			8,800		2,700
2025-12-11	T	MDP	2.62	2.66	2.56	2.64	0.02	127,725	648	2.55	2.70	67,005	8,336	4,000	800	14,377	5,200	4,700			6,771		5,700
2025-12-10	T	MDP	2.64	2.66	2.58	2.62	-0.02	47,671	172	2.57	2.70	32,046	3,600	1,500	900	1,000	1,100	2,000			517		4,200	5
2025-12-09	T	MDP	2.69	2.69	2.61	2.64	0.05	65,083	324	2.55	2.70	40,800	2,400	2,250	600	3,400	1,600	300			6,009		3,200
2025-12-08	T	MDP	2.70	2.71	2.56	2.59	-0.13	67,050	276	2.55	2.73	31,302	4,200	1,600	100	2,400	8,600	200			10,509		5,000