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	MDP	2.88	2.90	2.81	2.81	-0.07	30,264	67	2.81	2.85	26,097		1,300	200	930	700	200			90		600
2025-07-17	T	MDP	2.85	2.92	2.82	2.88	0.06	63,964	223	2.87	2.92	37,072	700	11,300		1,700	2,100	5,400			1,038		2,900
2025-07-16	T	MDP	2.83	2.85	2.78	2.82	0.02	52,528	117	2.82	2.85	44,920	1,500			1,830	400	500			403		2,800	25
2025-07-15	T	MDP	2.93	2.94	2.79	2.79	-0.15	40,344	124	2.76	2.83	28,312	800	4,400		3,800	400	1,100			326		1,100
2025-07-14	T	MDP	2.93	2.97	2.88	2.94	0.01	67,438	161	2.92	2.96	50,075	200	7,300		2,900	1,000	2,800			346		2,500	106
2025-07-11	T	MDP	3.06	3.12	2.89	2.93	-0.13	36,363	121	2.90	2.98	24,029	100	3,300		3,100	200	3,600			841		900	27
2025-07-10	T	MDP	3.03	3.09	3.00	3.06	0.10	79,909	252	3.04	3.25	37,344	1,200	11,800	1,100	7,500	1,200	5,300			5,109		5,000	70
2025-07-09	T	MDP	3.02	3.05	2.96	2.96	-0.05	50,085	127	2.95	3.06	31,891	6,300	3,000		1,650	700	2,400			487		3,500	50
2025-07-08	T	MDP	3.07	3.10	3.01	3.01		40,905	88	3.00	3.04	19,200	7,200	200		725	10,000	1,400			258		1,100
2025-07-07	T	MDP	3.10	3.14	3.01	3.01	-0.10	80,940	172	3.00	3.10	55,966	4,000	6,500		6,300	300	2,400			1,068		4,000	70
2025-07-04	T	MDP	3.10	3.12	2.98	3.11	0.08	71,813	170	3.10	3.12	32,516	20,000	3,300	3,800	6,100		2,500			333		3,000	2
2025-07-03	T	MDP	3.17	3.18	3.02	3.04	-0.09	69,345	159	3.03	3.07	45,855	100	10,500		5,800	700	1,000			1,810		2,800	172
2025-07-02	T	MDP	3.18	3.29	3.12	3.13	-0.04	56,794	163	3.13	3.20	37,144	8,100	2,900		3,800	800	900			1,126		1,500
2025-06-30	T	MDP	3.24	3.24	3.14	3.17	0.02	28,546	124	3.16	3.20	14,211	900	3,300	400	1,900	1,200	2,900			1,072		2,200
2025-06-27	T	MDP	3.18	3.27	3.15	3.15		107,442	229	3.11	3.20	61,584	17,530	6,400		5,371	3,600	6,200			2,946		3,200	28
2025-06-26	T	MDP	3.40	3.61	3.06	3.15	-0.20	248,091	765	3.15	3.30	133,801	25,700	27,797	4,400	25,978	2,800	9,100			7,639		8,600
2025-06-25	T	MDP	3.35	3.36	3.23	3.35	0.07	87,258	217	3.33	3.35	46,200	13,226	13,759		5,665	2,400	400			1,701		3,700	140
2025-06-24	T	MDP	3.46	3.48	3.25	3.28	-0.12	115,473	258	3.28	3.29	80,669	11,500	9,860		1,500	1,500	5,400			631		3,900	50
2025-06-23	T	MDP	3.23	3.44	3.23	3.44	0.22	154,416	331	3.40	3.45	85,605	16,620	32,200	100	6,600	1,600	4,000			2,283		3,700	83
2025-06-20	T	MDP	3.13	3.27	3.11	3.22	0.05	67,644	192	3.21	3.28	31,459	5,100	16,234		3,670	3,000	1,200			2,294		1,600
2025-06-19	T	MDP	3.09	3.28	3.05	3.17	0.08	44,706	125	3.10	3.17	17,754	7,860	12,600		2,100		1,000			2,237		600
2025-06-18	T	MDP	3.10	3.20	3.05	3.09	0.06	80,936	227	3.09	3.20	39,399	14,300	13,042		7,100	500	3,000			977		2,200	93
2025-06-17	T	MDP	3.05	3.10	3.00	3.05	0.05	46,764	122	3.03	3.10	35,137	5,214	700		1,000		2,000			985		1,400	56
2025-06-16	T	MDP	2.98	3.20	2.98	3.00	0.07	97,253	318	3.00	3.10	55,522	10,400	9,893		7,650	1,100	4,100			1,762		6,000	13
2025-06-13	T	MDP	2.95	2.97	2.89	2.93		26,955	103	2.93	3.00	15,993	200	2,900		1,000		4,000			941		1,500
2025-06-12	T	MDP	2.95	2.965	2.90	2.93	-0.02	40,578	126	2.92	3.00	24,563	4,700	400		1,000		3,300			3,761		700
2025-06-11	T	MDP	2.87	2.99	2.87	2.95	0.09	22,378	99	2.91	2.95	6,408	7,586	1,200		2,550					1,327		1,500
2025-06-10	T	MDP	2.84	2.92	2.79	2.86	0.02	65,248	145	2.86	2.88	36,633	7,900	6,950		6,750	300	2,700			707		3,100
2025-06-09	T	MDP	2.91	2.96	2.84	2.84		21,728	54	2.83	2.97	16,250	2,100	435		900		1,700			229
2025-06-06	T	MDP	2.92	2.93	2.84	2.86	-0.04	47,844	153	2.81	2.95	23,511	11,270	5,218		2,000		700			2,822		1,500
2025-06-05	T	MDP	2.94	2.94	2.83	2.90		36,848	144	2.88	3.05	22,145	3,636	1,200		2,400		3,300			755		2,800	2
2025-06-04	T	MDP	3.00	3.06	2.90	2.90	-0.06	23,239	76	2.90	3.05	14,639	6,500	800		1,000		200			100
2025-06-03	T	MDP	2.95	3.03	2.90	2.96	0.03	61,306	210	2.96	3.00	33,290	12,400	4,300		1,600	900	5,000			2,004		1,500
2025-06-02	T	MDP	2.93	3.00	2.91	2.95	-0.13	65,073	195	2.92	3.02	38,437	3,300	13,855		5,335	200				1,766		1,100
2025-05-30	T	MDP	2.93	3.08	2.88	3.08	0.20	51,776	211	2.96	3.08	31,535	4,860	5,000	1,200	1,625	2,300	800			1,940		1,500	2
2025-05-29	T	MDP	2.94	2.97	2.88	2.88	-0.01	19,736	128	2.88	3.00	9,900	300	1,054	300	4,200	300	2,000			728		800
2025-05-28	T	MDP	2.97	2.97	2.88	2.89	-0.03	21,705	129	2.89	2.91	10,245	1,300	400	1,100	6,100					607		1,800	50
2025-05-27	T	MDP	2.96	3.09	2.90	2.92	-0.02	105,042	245	2.92	3.08	56,348	8,700	12,525	1,400	3,800	9,100	8,100			1,945		2,600	23
2025-05-26	T	MDP	2.75	2.98	2.75	2.94	0.19	59,704	188	2.92	3.01	23,433	3,950	9,100	1,800	1,933	200	9,700			2,810		5,600	20
2025-05-23	T	MDP	2.80	2.88	2.74	2.75	0.03	46,373	143	2.75	2.87	26,332	1,000	9,400		1,320	300	4,434			1,888		1,200	15
2025-05-22	T	MDP	2.65	2.74	2.65	2.74	0.10	32,050	158	2.70	3.02	11,567	6,346	4,504		1,950	2,000	3,000			1,528		1,000
2025-05-21	T	MDP	2.59	2.81	2.59	2.70	0.12	110,079	253	2.62	2.83	57,881	17,636	15,365	2,400	3,282	300	9,000			1,632		1,600	10
2025-05-20	T	MDP	2.69	2.70	2.55	2.61	-0.08	26,277	93	2.58	2.75	14,735	900	6,400		1,875	1,000	200			484		500
2025-05-16	T	MDP	2.69	2.77	2.69	2.69		10,957	50	2.69	2.74	5,236	2,000	501				2,100			932			4
2025-05-15	T	MDP	2.52	2.72	2.50	2.69	0.19	66,151	195	2.65	2.92	21,466	9,602	12,700	3,500	7,285	1,700	6,600			2,277
2025-05-14	T	MDP	2.62	2.62	2.50	2.50	-0.09	47,986	129	2.50	2.53	28,205	2,700	600	2,000	4,000	2,500	4,800			546		1,000	10
2025-05-13	T	MDP	2.75	2.75	2.585	2.59	-0.14	43,794	163	2.59	2.70	20,693	1,700	10,000		2,300	1,400	5,100			576		900	50
2025-05-12	T	MDP	2.86	2.86	2.71	2.77	-0.15	78,479	207	2.73	2.84	37,074	909	17,081		11,728	4,500	4,254			1,528		800
2025-05-09	T	MDP	2.85	2.98	2.845	2.92	0.09	72,806	229	2.91	2.96	44,511	5,648	6,100		1,100	1,000	6,000			6,513		900	17
2025-05-08	T	MDP	2.59	2.90	2.57	2.83	0.24	129,430	268	2.81	2.83	67,943	22,800	20,200		5,000	2,600	4,500			2,530		1,300	22
2025-05-07	T	MDP	2.67	2.69	2.57	2.59	-0.06	42,144	185	2.59	2.72	22,666	6,400	5,500	1,400	1,000	600	500			2,120		700	54
2025-05-06	T	MDP	2.74	2.74	2.62	2.65	-0.06	55,207	151	2.65	2.84	29,679	1,700	4,776	1,500	5,700	1,100	4,600			2,700		1,500
2025-05-05	T	MDP	2.77	2.84	2.71	2.71	-0.05	22,245	70	2.71	2.81	10,901	2,152	1,900		1,825	3,300	1,500			602
2025-05-02	T	MDP	2.81	2.92	2.76	2.76	-0.04	57,742	156	2.76	2.89	18,300	9,900	11,100	1,700	6,900	900	7,455			964			75
2025-05-01	T	MDP	2.80	2.97	2.78	2.84	0.10	72,812	187	2.78	2.95	36,760	4,900	6,800	2,000	2,800	3,500	14,200			1,308			160
2025-04-30	T	MDP	2.76	2.81	2.61	2.74	-0.07	87,380	200	2.70	2.80	25,800	6,600	23,400	1,800	8,700	1,700	7,300			6,012		5,600	40
2025-04-29	T	MDP	2.72	2.81	2.70	2.80	0.10	21,768	93	2.72	2.82	7,802	5,900	1,765	200	1,500	2,700	1,400			441			50
2025-04-28	T	MDP	2.68	2.72	2.66	2.70		33,685	98	2.69	2.95	11,545	1,365	10,150		5,070	3,300	2,100			118			2
2025-04-25	T	MDP	2.79	2.82	2.68	2.70	-0.07	119,522	337	2.69	2.94	38,500	10,665	24,753		11,500	9,300	15,900			4,290		4,000
2025-04-24	T	MDP	2.65	2.80	2.64	2.77	0.17	37,118	103	2.77	2.79	14,129	3,453	8,900		2,750	500	6,300			943			90
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