| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| MTL | 2020-02-28 | 670.00 | 679.00 | 660.00 | 663.77 | 100050 |
| MTL | 2020-02-27 | 682.50 | 690.00 | 677.09 | 681.45 | 217750 |
| MTL | 2020-02-26 | 697.00 | 707.98 | 690.00 | 694.02 | 44400 |
| MTL | 2020-02-25 | 707.84 | 719.98 | 700.00 | 700.34 | 156700 |
| MTL | 2020-02-24 | 710.00 | 718.00 | 695.00 | 700.01 | 258250 |
| MTL | 2020-02-21 | 700.00 | 700.00 | 672.00 | 691.80 | 4350 |
| MTL | 2020-02-20 | 716.00 | 716.00 | 700.09 | 701.92 | 14250 |
| MTL | 2020-02-19 | 676.00 | 722.09 | 674.00 | 717.34 | 60850 |
| MTL | 2020-02-18 | 675.01 | 680.00 | 675.01 | 678.02 | 2700 |
| MTL | 2020-02-17 | 670.00 | 685.00 | 670.00 | 683.23 | 3250 |
| MTL | 2020-02-14 | 675.25 | 680.00 | 670.00 | 674.51 | 3000 |
| MTL | 2020-02-13 | 678.00 | 689.90 | 678.00 | 686.90 | 3100 |
| MTL | 2020-02-12 | 685.00 | 694.00 | 682.00 | 685.32 | 4800 |
| MTL | 2020-02-11 | 665.00 | 698.00 | 664.04 | 680.65 | 25950 |
| MTL | 2020-02-10 | 700.00 | 700.00 | 668.00 | 673.42 | 17850 |
| MTL | 2020-02-07 | 715.00 | 715.00 | 698.00 | 702.00 | 15800 |
| MTL | 2020-02-06 | 716.00 | 720.00 | 712.00 | 715.92 | 7950 |
| MTL | 2020-02-04 | 711.03 | 719.00 | 711.03 | 715.10 | 4150 |
| MTL | 2020-02-03 | 727.20 | 730.00 | 700.00 | 707.98 | 20550 |
| MTL | 2020-01-31 | 730.09 | 733.48 | 729.00 | 729.96 | 24600 |
| MTL | 2020-01-30 | 729.22 | 733.00 | 727.00 | 731.97 | 4000 |
| MTL | 2020-01-29 | 730.00 | 732.00 | 729.00 | 729.22 | 1950 |
| MTL | 2020-01-28 | 732.00 | 733.00 | 727.01 | 729.97 | 7200 |
| MTL | 2020-01-27 | 735.00 | 737.00 | 730.00 | 735.52 | 10950 |
| MTL | 2020-01-24 | 730.00 | 740.00 | 727.00 | 737.28 | 31850 |
| MTL | 2020-01-23 | 725.00 | 734.00 | 720.00 | 730.47 | 44400 |
| MTL | 2020-01-22 | 728.00 | 729.00 | 723.00 | 728.08 | 13550 |
| MTL | 2020-01-21 | 739.90 | 739.90 | 723.00 | 726.11 | 13500 |
| MTL | 2020-01-20 | 725.00 | 730.00 | 720.00 | 728.66 | 16000 |
| MTL | 2020-01-17 | 720.04 | 731.50 | 715.25 | 730.90 | 7850 |
| MTL | 2020-01-16 | 729.39 | 732.00 | 717.50 | 730.00 | 10200 |
| MTL | 2020-01-15 | 725.00 | 730.00 | 723.00 | 728.14 | 9300 |
| MTL | 2020-01-14 | 728.00 | 732.00 | 721.00 | 727.48 | 26850 |
| MTL | 2020-01-13 | 716.00 | 730.00 | 715.00 | 728.10 | 28200 |
| MTL | 2020-01-10 | 717.00 | 726.88 | 710.00 | 722.67 | 42050 |
| MTL | 2020-01-09 | 715.00 | 730.00 | 709.00 | 718.09 | 126750 |
| MTL | 2020-01-08 | 708.00 | 711.50 | 692.00 | 704.17 | 107300 |
| MTL | 2020-01-07 | 702.00 | 715.00 | 698.00 | 713.72 | 35950 |
| MTL | 2020-01-06 | 700.00 | 705.00 | 694.00 | 697.09 | 46250 |
| MTL | 2020-01-03 | 712.01 | 723.00 | 708.04 | 711.34 | 62800 |
| MTL | 2020-01-02 | 710.00 | 718.00 | 707.00 | 711.45 | 40300 |
| MTL | 2020-01-01 | 704.21 | 710.00 | 702.00 | 707.40 | 12500 |
| MTL | 2019-12-31 | 707.01 | 710.00 | 700.01 | 704.41 | 26650 |
| MTL | 2019-12-30 | 709.90 | 717.00 | 705.00 | 714.38 | 78850 |
| MTL | 2019-12-27 | 700.00 | 713.00 | 695.01 | 707.47 | 133150 |
| MTL | 2019-12-26 | 690.00 | 708.98 | 685.00 | 699.41 | 27700 |
| MTL | 2019-12-24 | 699.00 | 700.00 | 680.10 | 696.90 | 37850 |
| MTL | 2019-12-23 | 686.01 | 700.00 | 686.00 | 689.67 | 16650 |
| MTL | 2019-12-20 | 702.00 | 704.00 | 690.00 | 698.34 | 40500 |
| MTL | 2019-12-19 | 691.00 | 711.00 | 690.00 | 699.51 | 93450 |
| MTL | 2019-12-18 | 695.00 | 708.00 | 695.00 | 696.41 | 23750 |
| MTL | 2019-12-17 | 718.98 | 718.98 | 695.00 | 701.21 | 59500 |
| MTL | 2019-12-16 | 675.04 | 709.84 | 675.04 | 709.84 | 76900 |
| MTL | 2019-12-13 | 670.00 | 682.00 | 669.00 | 676.04 | 24200 |
| MTL | 2019-12-12 | 672.00 | 672.00 | 660.01 | 669.65 | 110800 |
| MTL | 2019-12-11 | 675.09 | 677.00 | 667.00 | 670.20 | 23450 |
| MTL | 2019-12-10 | 682.00 | 682.00 | 672.09 | 675.66 | 27700 |
| MTL | 2019-12-09 | 691.00 | 694.00 | 680.00 | 682.29 | 19400 |
| MTL | 2019-12-06 | 690.00 | 697.95 | 688.00 | 694.53 | 21050 |
| MTL | 2019-12-05 | 713.00 | 716.98 | 690.01 | 693.53 | 69300 |
| MTL | 2019-12-04 | 713.00 | 713.00 | 700.00 | 707.09 | 25000 |
| MTL | 2019-12-03 | 719.98 | 723.00 | 700.20 | 700.92 | 34450 |
| MTL | 2019-12-02 | 732.00 | 735.00 | 710.00 | 717.69 | 53750 |
| MTL | 2019-11-29 | 715.98 | 739.78 | 700.00 | 733.17 | 826300 |
| MTL | 2019-11-28 | 672.50 | 704.57 | 672.50 | 704.57 | 165050 |
| MTL | 2019-11-27 | 675.00 | 680.00 | 667.20 | 671.02 | 131800 |
| MTL | 2019-11-26 | 694.00 | 701.00 | 665.00 | 671.03 | 271050 |
| MTL | 2019-11-25 | 690.00 | 694.00 | 680.00 | 684.82 | 74850 |
| MTL | 2019-11-22 | 672.00 | 698.00 | 672.00 | 691.16 | 149600 |
| MTL | 2019-11-21 | 695.00 | 700.00 | 670.08 | 671.50 | 110400 |
| MTL | 2019-11-20 | 716.02 | 716.02 | 692.00 | 695.19 | 100250 |
| MTL | 2019-11-19 | 739.95 | 748.95 | 714.00 | 715.95 | 95600 |
| MTL | 2019-11-18 | 715.00 | 731.69 | 715.00 | 731.36 | 313600 |
| MTL | 2019-11-15 | 670.00 | 696.84 | 669.00 | 696.84 | 261600 |
| MTL | 2019-11-14 | 640.00 | 663.66 | 635.03 | 663.66 | 322850 |
| MTL | 2019-11-13 | 630.00 | 635.00 | 624.98 | 632.07 | 15100 |
| MTL | 2019-11-12 | 652.59 | 652.59 | 630.01 | 633.86 | 36400 |
| MTL | 2019-11-11 | 633.90 | 649.90 | 633.90 | 639.78 | 32550 |
| MTL | 2019-11-08 | 634.25 | 634.25 | 628.00 | 630.26 | 42600 |
| MTL | 2019-11-07 | 634.00 | 634.00 | 622.04 | 629.71 | 26200 |
| MTL | 2019-11-06 | 616.00 | 628.00 | 616.00 | 621.38 | 15350 |
| MTL | 2019-11-05 | 616.00 | 617.50 | 611.00 | 611.86 | 11550 |
| MTL | 2019-11-04 | 600.00 | 616.00 | 600.00 | 614.09 | 14700 |
| MTL | 2019-11-01 | 594.50 | 602.00 | 591.00 | 598.29 | 14250 |
| MTL | 2019-10-31 | 585.72 | 592.00 | 585.72 | 590.03 | 18950 |
| MTL | 2019-10-30 | 585.00 | 588.00 | 584.00 | 585.72 | 6250 |
| MTL | 2019-10-29 | 583.00 | 585.00 | 582.04 | 583.59 | 7850 |
| MTL | 2019-10-28 | 593.02 | 599.98 | 584.00 | 584.70 | 36050 |
| MTL | 2019-10-25 | 580.09 | 599.00 | 580.09 | 590.73 | 7650 |
| MTL | 2019-10-24 | 605.00 | 610.00 | 590.00 | 592.59 | 12000 |
| MTL | 2019-10-23 | 603.00 | 609.98 | 603.00 | 604.59 | 5600 |
| MTL | 2019-10-22 | 597.00 | 604.50 | 587.00 | 603.19 | 4450 |
| MTL | 2019-10-21 | 628.00 | 628.00 | 597.00 | 599.90 | 22100 |
| MTL | 2019-10-18 | 630.94 | 630.98 | 622.00 | 623.50 | 7300 |
| MTL | 2019-10-17 | 645.01 | 645.01 | 624.00 | 625.63 | 20150 |
| MTL | 2019-10-16 | 750.15 | 760.98 | 750.15 | 755.40 | 111600 |
| MTL | 2019-10-15 | 740.11 | 753.89 | 740.00 | 749.60 | 42500 |
| MTL | 2019-10-14 | 742.00 | 754.00 | 725.00 | 740.09 | 25000 |
| MTL | 2019-10-11 | 730.00 | 745.00 | 729.00 | 740.21 | 23700 |
| MTL | 2019-10-10 | 720.00 | 733.00 | 720.00 | 726.03 | 28850 |
| MTL | 2019-10-09 | 715.01 | 720.00 | 710.00 | 719.85 | 5600 |
| MTL | 2019-10-08 | 720.00 | 722.00 | 714.01 | 715.59 | 11850 |
| MTL | 2019-10-07 | 711.09 | 722.00 | 711.09 | 717.25 | 19850 |
| MTL | 2019-10-04 | 715.00 | 715.00 | 709.50 | 712.46 | 11950 |
| MTL | 2019-10-03 | 708.98 | 715.00 | 705.00 | 711.53 | 18050 |
| MTL | 2019-10-02 | 709.95 | 709.95 | 701.00 | 703.29 | 14750 |
| MTL | 2019-10-01 | 700.00 | 705.00 | 700.00 | 703.04 | 36050 |
| MTL | 2019-09-30 | 704.00 | 704.98 | 699.00 | 699.91 | 5300 |
| MTL | 2019-09-27 | 694.00 | 700.00 | 693.00 | 700.00 | 12750 |
| MTL | 2019-09-26 | 695.00 | 698.00 | 690.00 | 692.33 | 6200 |
| MTL | 2019-09-25 | 703.00 | 704.69 | 696.01 | 696.42 | 13700 |
| MTL | 2019-09-24 | 699.00 | 702.98 | 695.00 | 699.71 | 5550 |
| MTL | 2019-09-23 | 703.50 | 704.90 | 698.10 | 699.65 | 7750 |
| MTL | 2019-09-20 | 705.00 | 714.90 | 700.00 | 701.65 | 33800 |
| MTL | 2019-09-19 | 692.20 | 702.98 | 692.00 | 701.75 | 9100 |
| MTL | 2019-09-18 | 690.50 | 700.00 | 690.50 | 695.84 | 4800 |
| MTL | 2019-09-17 | 696.00 | 701.00 | 691.00 | 695.73 | 16600 |
| MTL | 2019-09-16 | 705.00 | 705.00 | 695.00 | 699.72 | 20600 |
| MTL | 2019-09-13 | 723.50 | 728.90 | 695.00 | 699.55 | 75800 |
| MTL | 2019-09-12 | 734.40 | 734.40 | 725.00 | 726.46 | 37600 |
| MTL | 2019-09-11 | 705.09 | 727.90 | 702.95 | 724.17 | 41550 |
| MTL | 2019-09-06 | 715.00 | 715.00 | 693.00 | 703.11 | 39400 |
| MTL | 2019-09-05 | 665.00 | 698.00 | 665.00 | 693.60 | 66150 |
| MTL | 2019-09-04 | 650.01 | 674.00 | 640.00 | 665.11 | 6800 |
| MTL | 2019-09-03 | 663.00 | 663.00 | 652.00 | 656.88 | 2950 |
| MTL | 2019-09-02 | 665.00 | 665.00 | 659.00 | 660.73 | 5200 |
| MTL | 2019-08-30 | 670.00 | 670.00 | 660.00 | 666.88 | 7200 |
| MTL | 2019-08-29 | 670.00 | 670.01 | 660.00 | 664.50 | 9100 |
| MTL | 2019-08-28 | 671.00 | 671.00 | 668.78 | 669.77 | 10550 |
| MTL | 2019-08-27 | 662.01 | 671.00 | 662.01 | 670.00 | 7100 |
| MTL | 2019-08-26 | 670.00 | 675.50 | 661.00 | 669.69 | 18400 |
| MTL | 2019-08-23 | 679.84 | 679.84 | 665.01 | 673.67 | 15450 |
| MTL | 2019-08-22 | 685.00 | 689.00 | 673.50 | 678.78 | 147000 |
| MTL | 2019-08-21 | 668.00 | 679.00 | 667.20 | 676.15 | 6500 |
| MTL | 2019-08-20 | 665.09 | 680.00 | 665.08 | 675.67 | 47700 |
| MTL | 2019-08-19 | 693.00 | 699.00 | 650.00 | 672.61 | 33350 |
| MTL | 2019-08-16 | 714.98 | 714.98 | 683.65 | 683.65 | 16650 |
| MTL | 2019-08-09 | 725.00 | 725.00 | 715.04 | 719.63 | 3250 |
| MTL | 2019-08-08 | 732.01 | 735.00 | 721.00 | 727.88 | 8250 |
| MTL | 2019-08-07 | 750.00 | 753.50 | 740.00 | 747.48 | 2500 |
| MTL | 2019-08-06 | 760.00 | 764.00 | 750.00 | 755.77 | 4900 |
| MTL | 2019-08-05 | 765.00 | 766.00 | 755.04 | 762.27 | 4200 |
| MTL | 2019-08-02 | 784.00 | 784.00 | 760.00 | 774.53 | 3650 |
| MTL | 2019-08-01 | 785.23 | 785.25 | 772.00 | 784.00 | 2800 |
| MTL | 2019-07-31 | 781.00 | 789.00 | 780.00 | 785.28 | 13600 |
| MTL | 2019-07-30 | 760.09 | 784.98 | 760.09 | 780.69 | 6600 |
| MTL | 2019-07-29 | 779.09 | 780.00 | 753.09 | 774.27 | 9200 |
| MTL | 2019-07-26 | 785.01 | 794.50 | 752.00 | 779.20 | 19100 |
| MTL | 2019-07-25 | 799.98 | 799.98 | 772.00 | 790.94 | 9200 |
| MTL | 2019-07-24 | 807.17 | 807.17 | 799.98 | 800.00 | 4000 |
| MTL | 2019-07-23 | 814.98 | 815.95 | 801.00 | 807.17 | 11750 |
| MTL | 2019-07-22 | 820.00 | 825.00 | 810.00 | 816.55 | 3750 |
| MTL | 2019-07-19 | 819.98 | 823.97 | 809.98 | 823.03 | 11800 |
| MTL | 2019-07-18 | 844.98 | 845.00 | 809.50 | 822.85 | 43300 |
| MTL | 2019-07-17 | 839.97 | 840.00 | 815.00 | 825.94 | 9900 |
| MTL | 2019-07-16 | 845.00 | 845.00 | 826.00 | 834.04 | 8950 |
| MTL | 2019-07-15 | 837.00 | 840.00 | 825.04 | 834.69 | 2550 |
| MTL | 2019-07-12 | 850.00 | 850.00 | 835.00 | 839.19 | 67250 |
| MTL | 2019-07-11 | 841.00 | 850.00 | 840.00 | 849.63 | 4850 |
| MTL | 2019-07-10 | 844.54 | 848.96 | 841.75 | 847.63 | 850 |
| MTL | 2019-07-09 | 850.00 | 854.00 | 837.02 | 849.95 | 8800 |
| MTL | 2019-07-08 | 852.00 | 854.90 | 843.00 | 852.04 | 4150 |
| MTL | 2019-07-05 | 842.01 | 857.79 | 840.00 | 855.28 | 1950 |
| MTL | 2019-07-04 | 860.00 | 860.00 | 843.00 | 851.42 | 4050 |
| MTL | 2019-07-03 | 868.00 | 869.75 | 853.00 | 859.27 | 29650 |
| MTL | 2019-07-02 | 850.01 | 864.50 | 850.01 | 863.58 | 7150 |
| MTL | 2019-07-01 | 855.00 | 865.00 | 850.50 | 862.89 | 72900 |
| MTL | 2019-06-28 | 837.98 | 864.00 | 829.98 | 862.38 | 61750 |
| MTL | 2019-06-27 | 830.00 | 849.00 | 820.20 | 836.19 | 10950 |
| MTL | 2019-06-26 | 809.00 | 844.98 | 808.00 | 837.15 | 41500 |
| MTL | 2019-06-25 | 810.00 | 825.28 | 806.15 | 824.97 | 46950 |
| MTL | 2019-06-24 | 832.51 | 845.00 | 802.50 | 825.30 | 14850 |
| MTL | 2019-06-21 | 844.00 | 850.00 | 836.01 | 842.90 | 8650 |
| MTL | 2019-06-20 | 837.79 | 844.00 | 835.00 | 841.10 | 6400 |
| MTL | 2019-06-19 | 834.00 | 840.00 | 823.00 | 829.70 | 22300 |
| MTL | 2019-06-18 | 837.00 | 843.98 | 825.00 | 839.67 | 4300 |
| MTL | 2019-06-17 | 845.00 | 845.00 | 840.00 | 843.34 | 2000 |
| MTL | 2019-06-14 | 842.50 | 848.90 | 840.00 | 844.17 | 4650 |
| MTL | 2019-06-13 | 854.00 | 854.98 | 842.00 | 847.11 | 15400 |
| MTL | 2019-06-12 | 850.00 | 858.00 | 835.00 | 849.96 | 22400 |
| MTL | 2019-06-11 | 845.00 | 853.00 | 845.00 | 850.36 | 4500 |
| MTL | 2019-06-10 | 838.00 | 862.00 | 830.00 | 851.35 | 30150 |
| MTL | 2019-06-03 | 845.01 | 864.90 | 835.00 | 862.25 | 97800 |
| MTL | 2019-05-30 | 835.00 | 865.00 | 834.00 | 862.40 | 72250 |
| MTL | 2019-05-29 | 824.00 | 845.00 | 810.00 | 842.61 | 80100 |
| MTL | 2019-05-28 | 812.01 | 840.00 | 785.00 | 824.86 | 108000 |
| MTL | 2019-05-27 | 805.09 | 838.00 | 802.00 | 825.03 | 46950 |
| MTL | 2019-05-24 | 825.00 | 831.50 | 820.00 | 822.97 | 42050 |
| MTL | 2019-05-23 | 840.00 | 845.00 | 832.00 | 840.39 | 95950 |
| MTL | 2019-05-22 | 811.00 | 839.95 | 807.00 | 838.27 | 49800 |
| MTL | 2019-05-21 | 814.00 | 815.00 | 794.00 | 805.45 | 26250 |
| MTL | 2019-05-20 | 825.00 | 829.95 | 796.36 | 819.55 | 54050 |
| MTL | 2019-05-17 | 835.01 | 843.00 | 812.01 | 838.28 | 60100 |
| MTL | 2019-05-16 | 842.50 | 859.00 | 826.15 | 849.09 | 15050 |
| MTL | 2019-05-15 | 845.13 | 871.50 | 840.40 | 867.22 | 43700 |
| MTL | 2019-05-14 | 851.00 | 875.00 | 841.51 | 865.65 | 13050 |
| MTL | 2019-05-13 | 903.00 | 903.00 | 838.16 | 878.40 | 58200 |
| MTL | 2019-05-10 | 840.00 | 887.00 | 840.00 | 882.28 | 41050 |
| MTL | 2019-05-09 | 868.97 | 874.90 | 855.00 | 855.05 | 1600 |
| MTL | 2019-05-08 | 865.29 | 882.00 | 855.00 | 880.38 | 38300 |
| MTL | 2019-05-07 | 860.01 | 889.00 | 860.01 | 887.48 | 28350 |
| MTL | 2019-05-06 | 889.97 | 889.97 | 850.00 | 886.44 | 35100 |
| MTL | 2019-05-03 | 892.09 | 904.75 | 856.00 | 882.51 | 9050 |
| MTL | 2019-05-02 | 908.00 | 917.90 | 890.50 | 900.16 | 4300 |
| MTL | 2019-04-30 | 901.90 | 935.50 | 890.01 | 908.72 | 54300 |
| MTL | 2019-04-29 | 891.00 | 910.00 | 888.00 | 902.95 | 50400 |
| MTL | 2019-04-26 | 886.71 | 927.00 | 873.20 | 902.10 | 15500 |
| MTL | 2019-04-25 | 893.00 | 893.50 | 880.00 | 883.20 | 76850 |
| MTL | 2019-04-24 | 888.05 | 894.00 | 885.00 | 890.40 | 7900 |
| MTL | 2019-04-23 | 894.98 | 895.00 | 887.00 | 894.01 | 7250 |
| MTL | 2019-04-22 | 885.15 | 897.00 | 885.15 | 894.29 | 4200 |
| MTL | 2019-04-19 | 894.90 | 899.98 | 890.01 | 893.63 | 7900 |
| MTL | 2019-04-18 | 889.98 | 893.00 | 886.00 | 892.08 | 4500 |
| MTL | 2019-04-17 | 894.98 | 896.98 | 882.02 | 894.47 | 9150 |
| MTL | 2019-04-16 | 890.00 | 900.00 | 885.00 | 895.33 | 8400 |
| MTL | 2019-04-15 | 886.00 | 899.42 | 881.00 | 893.54 | 49800 |
| MTL | 2019-04-12 | 850.04 | 890.00 | 850.04 | 885.44 | 36350 |
| MTL | 2019-04-11 | 880.00 | 884.97 | 872.09 | 882.89 | 14500 |
| MTL | 2019-04-10 | 880.00 | 887.00 | 875.04 | 882.27 | 30800 |
| MTL | 2019-04-09 | 880.00 | 889.75 | 873.04 | 883.23 | 27600 |
| MTL | 2019-04-08 | 877.50 | 889.90 | 876.15 | 881.89 | 23050 |
| MTL | 2019-04-05 | 880.00 | 882.96 | 872.00 | 879.88 | 13250 |
| MTL | 2019-04-04 | 871.00 | 880.00 | 866.00 | 876.85 | 13400 |
| MTL | 2019-04-03 | 883.41 | 883.41 | 869.00 | 873.51 | 7150 |
| MTL | 2019-04-02 | 881.00 | 888.00 | 871.00 | 878.48 | 10100 |
| MTL | 2019-04-01 | 871.00 | 897.00 | 871.00 | 885.09 | 21900 |
| MTL | 2019-03-29 | 889.78 | 910.00 | 880.00 | 895.04 | 45650 |
| MTL | 2019-03-28 | 855.00 | 899.00 | 851.09 | 881.27 | 43200 |
| MTL | 2019-03-27 | 855.00 | 880.00 | 845.09 | 862.72 | 37700 |
| MTL | 2019-03-26 | 807.38 | 848.79 | 807.38 | 843.60 | 39100 |
| MTL | 2019-03-25 | 821.50 | 835.00 | 821.50 | 831.38 | 5350 |
| MTL | 2019-03-22 | 828.01 | 835.00 | 826.00 | 831.03 | 14050 |
| MTL | 2019-03-21 | 826.50 | 830.00 | 822.50 | 825.73 | 24800 |
| MTL | 2019-03-20 | 820.00 | 829.98 | 817.00 | 823.58 | 32850 |
| MTL | 2019-03-19 | 816.00 | 829.98 | 815.00 | 823.15 | 35150 |
| MTL | 2019-03-18 | 815.00 | 817.00 | 810.00 | 815.83 | 12500 |
| MTL | 2019-03-15 | 816.80 | 823.00 | 810.00 | 814.01 | 17650 |
| MTL | 2019-03-14 | 817.01 | 826.00 | 815.00 | 823.57 | 5600 |
| MTL | 2019-03-13 | 824.00 | 824.98 | 816.00 | 822.65 | 6100 |
| MTL | 2019-03-12 | 818.96 | 837.00 | 807.00 | 819.83 | 31500 |
| MTL | 2019-03-11 | 810.00 | 817.70 | 800.01 | 814.34 | 5550 |
| MTL | 2019-03-08 | 805.00 | 816.00 | 800.00 | 811.11 | 9300 |
| MTL | 2019-03-07 | 806.25 | 818.00 | 792.00 | 813.39 | 19400 |
| MTL | 2019-03-06 | 821.95 | 821.95 | 801.00 | 805.69 | 21950 |
| MTL | 2019-03-05 | 815.00 | 822.00 | 804.00 | 811.54 | 15300 |
| MTL | 2019-03-04 | 805.25 | 828.00 | 805.25 | 821.40 | 9750 |
| MTL | 2019-03-01 | 839.98 | 840.00 | 821.25 | 826.75 | 14150 |
| MTL | 2019-02-28 | 816.84 | 832.71 | 800.01 | 826.78 | 54200 |
| MTL | 2019-02-27 | 800.04 | 844.95 | 785.00 | 838.05 | 25200 |
| MTL | 2019-02-26 | 830.00 | 849.00 | 811.25 | 825.09 | 56300 |
| MTL | 2019-02-25 | 851.00 | 851.00 | 837.00 | 840.85 | 55500 |
| MTL | 2019-02-22 | 845.01 | 860.00 | 841.00 | 850.00 | 19750 |
| MTL | 2019-02-21 | 852.00 | 854.98 | 835.01 | 843.71 | 52750 |
| MTL | 2019-02-20 | 850.01 | 850.21 | 845.00 | 849.46 | 13450 |
| MTL | 2019-02-19 | 850.45 | 856.00 | 850.00 | 852.91 | 10500 |
| MTL | 2019-02-18 | 860.00 | 865.00 | 840.00 | 850.23 | 15650 |
| MTL | 2019-02-15 | 859.09 | 866.50 | 851.00 | 855.16 | 14900 |
| MTL | 2019-02-14 | 869.97 | 875.00 | 836.00 | 858.55 | 33500 |
| MTL | 2019-02-13 | 878.00 | 896.00 | 850.00 | 870.02 | 18550 |
| MTL | 2019-02-12 | 900.00 | 900.00 | 862.00 | 879.88 | 41200 |
| MTL | 2019-02-11 | 908.00 | 910.50 | 892.00 | 902.34 | 10700 |
| MTL | 2019-02-08 | 917.00 | 920.00 | 897.00 | 908.82 | 21200 |
| MTL | 2019-02-07 | 919.98 | 923.79 | 911.09 | 917.29 | 13950 |
| MTL | 2019-02-06 | 929.89 | 935.00 | 910.25 | 918.13 | 26650 |
| MTL | 2019-02-04 | 902.95 | 940.00 | 902.95 | 924.10 | 76850 |
| MTL | 2019-02-01 | 884.00 | 904.00 | 871.20 | 897.65 | 44550 |
| MTL | 2019-01-31 | 864.00 | 890.00 | 864.00 | 885.21 | 24950 |
| MTL | 2019-01-30 | 860.00 | 872.00 | 859.78 | 867.48 | 37700 |
| MTL | 2019-01-29 | 827.01 | 857.00 | 827.01 | 852.52 | 61850 |
| MTL | 2019-01-28 | 830.00 | 844.00 | 827.00 | 837.02 | 19850 |
| MTL | 2019-01-25 | 825.01 | 837.98 | 812.25 | 830.72 | 26400 |
| MTL | 2019-01-24 | 827.00 | 827.00 | 807.00 | 813.54 | 45750 |
| MTL | 2019-01-23 | 761.00 | 796.00 | 761.00 | 790.45 | 24500 |
| MTL | 2019-01-22 | 765.00 | 775.00 | 763.00 | 769.78 | 16450 |
| MTL | 2019-01-21 | 765.00 | 770.25 | 755.00 | 768.14 | 23400 |
| MTL | 2019-01-18 | 760.00 | 769.90 | 726.51 | 751.75 | 40200 |
| MTL | 2019-01-17 | 766.00 | 766.98 | 757.00 | 761.40 | 49650 |
| MTL | 2019-01-16 | 766.70 | 777.00 | 760.00 | 760.42 | 151050 |
| MTL | 2019-01-15 | 777.00 | 777.00 | 760.00 | 763.84 | 60000 |
| MTL | 2019-01-14 | 778.97 | 793.00 | 770.00 | 774.84 | 112800 |
| MTL | 2019-01-11 | 790.00 | 842.82 | 766.01 | 795.09 | 303550 |
| MTL | 2019-01-10 | 787.98 | 826.69 | 780.00 | 802.69 | 155250 |
| MTL | 2019-01-09 | 799.98 | 810.00 | 777.00 | 787.33 | 73350 |
| MTL | 2019-01-08 | 800.00 | 827.08 | 790.00 | 798.92 | 109450 |
| MTL | 2019-01-07 | 783.04 | 806.00 | 783.01 | 802.98 | 10950 |
| MTL | 2019-01-04 | 766.00 | 794.86 | 766.00 | 787.95 | 9950 |
| MTL | 2019-01-03 | 775.00 | 783.00 | 757.00 | 776.65 | 7900 |
| MTL | 2019-01-02 | 815.00 | 815.00 | 779.46 | 780.01 | 52000 |
| MTL | 2019-01-01 | 830.00 | 848.00 | 792.00 | 820.47 | 47450 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00