Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:17:10 EDT Mon 14 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
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
2025-07-14
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
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