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
2026-02-06	T	MG	72.19	73.87	71.85	73.80	1.68	1,271,902	7,616	73.00	73.91	847,510	21,945	48,210	21,398	11,147	150,990	42,996			54,039		22,500	1,586
2026-02-05	T	MG	71.96	72.72	71.52	72.12	-0.19	2,004,397	15,115	71.80	72.50	1,234,878	63,833	66,917	38,446	30,240	295,997	91,764			108,016		28,000	1,604
2026-02-04	T	MG	70.58	73.90	70.58	72.31	2.16	8,054,368	36,915	72.00	73.10	4,872,843	188,570	148,373	174,658	112,195	1,657,325	281,256			345,376		78,800	3,081
2026-02-03	T	MG	70.10	71.58	69.77	70.15	-0.05	1,472,222	10,044	69.80	70.25	855,583	62,443	67,618	42,988	9,733	195,810	78,210			75,031		35,700	1,169
2026-02-02	T	MG	69.81	70.73	69.63	70.20	0.59	2,340,137	11,255	69.61	70.54	1,700,666	56,393	60,368	31,588	10,648	194,370	74,734			78,252		37,400	1,141
2026-01-30	T	MG	70.03	70.56	69.025	69.61	-1.56	3,090,603	15,183	69.55	69.88	2,245,404	59,608	66,346	83,228	16,571	285,649	78,975			134,795		44,800	2,182
2026-01-29	T	MG	71.21	71.67	70.47	71.17	0.22	2,304,804	9,554	70.57	71.50	1,991,017	49,441	65,782	22,176	12,420	28,903	24,005			70,114		17,700	1,768
2026-01-28	T	MG	72.37	72.44	70.79	70.95	-1.78	2,475,217	10,421	70.90	71.88	1,874,241	42,385	39,025	60,088	11,231	214,432	51,406			93,411		38,900	1,423
2026-01-27	T	MG	73.36	73.59	72.54	72.73	-0.23	1,838,126	7,032	72.13	73.30	1,431,679	21,518	36,536	22,977	4,223	115,814	33,917			79,268		30,700	1,348
2026-01-26	T	MG	72.75	73.03	72.03	72.96	0.06	1,657,483	9,054	72.60	73.18	1,099,121	56,309	45,066	18,020	10,148	190,300	37,405			88,193		22,200	982
2026-01-23	T	MG	73.99	74.16	72.74	72.90	-0.72	2,111,191	9,123	72.84	73.46	1,458,755	110,442	42,548	104,518	9,282	166,722	43,142			82,599		27,300	1,978
2026-01-22	T	MG	75.68	76.05	73.41	73.62	-1.42	1,373,732	8,886	73.40	74.10	799,980	66,567	53,507	11,425	15,278	195,618	39,773			81,982		28,500	2,821
2026-01-21	T	MG	74.54	75.68	74.18	75.04	0.86	2,700,326	15,540	74.74	75.55	1,455,143	174,084	79,659	50,468	7,600	459,913	119,821			169,457		36,200	1,821
2026-01-20	T	MG	74.61	75.14	73.81	74.18	-1.88	1,659,457	12,371	73.85	74.60	885,572	76,872	52,326	54,301	10,267	203,229	89,216		8,200	156,928		40,700	1,687
2026-01-19	T	MG	75.75	76.15	75.11	76.06	-0.26	532,404	4,305	75.60	76.60	257,033	25,365	36,131	23,136	9,407	54,600	14,691			63,974		11,200	777
2026-01-16	T	MG	78.11	78.62	75.09	76.32	-2.14	1,730,989	10,750	75.99	76.35	923,615	105,188	52,464	25,933	18,310	251,822	75,443			108,721		29,900	1,614
2026-01-15	T	MG	78.56	79.26	78.32	78.46	-0.05	780,543	6,282	78.35	78.95	416,759	30,857	31,662	41,495	10,466	110,001	39,799			46,104		22,500	1,386
2026-01-14	T	MG	79.15	79.72	78.05	78.51	-0.59	1,159,893	8,819	78.20	78.85	603,288	30,718	62,569	33,694	15,092	173,597	55,875			89,707		28,600	1,547
2026-01-13	T	MG	78.29	79.13	78.07	79.10	0.77	1,799,787	7,525	78.35	79.25	1,356,955	41,856	28,755	22,833	11,575	148,500	39,997			80,095		20,400	1,934
2026-01-12	T	MG	78.08	78.66	77.76	78.33	0.15	1,289,091	5,112	78.12	78.66	1,001,980	35,192	21,840	11,173	10,501	93,932	18,187			52,617		14,700	1,556
2026-01-09	T	MG	78.19	78.77	77.40	78.18	0.65	976,839	7,305	77.40	78.20	547,432	29,230	24,987	35,022	11,141	155,800	35,805			79,523		12,700	1,391
2026-01-08	T	MG	77.53	78.85	77.39	77.53	-0.40	1,735,894	11,845	77.40	78.60	876,522	47,490	37,985	21,150	8,345	325,948	69,534			243,765		23,800	1,923
2026-01-07	T	MG	78.30	79.41	77.42	77.93	-0.37	2,501,783	12,325	77.45	77.93	1,792,100	65,408	47,807	60,433	10,458	231,337	58,004			141,831		25,300	2,392
2026-01-06	T	MG	76.48	78.56	75.61	78.30	2.55	2,172,597	11,237	77.00	78.50	1,104,752	61,213	56,056	43,746	16,696	554,035	61,791			189,125		29,900	3,755
2026-01-05	T	MG	75.12	76.39	75.12	75.75	0.73	895,273	6,461	75.25	76.20	485,018	39,188	27,036	20,839	5,704	123,811	36,722			70,240		21,100	1,812
2026-01-02	T	MG	73.87	75.37	73.65	75.02	1.85	673,474	5,408	74.50	75.35	382,139	24,554	24,141	12,701	5,655	107,562	29,641			44,432		13,400	783
2025-12-31	T	MG	73.49	73.80	72.90	73.17	-0.31	570,488	4,083	72.95	73.25	327,878	16,179	16,268	17,577	2,476	71,033	29,481			43,013		11,200	1,202
2025-12-30	T	MG	73.44	73.70	73.41	73.48	-0.14	875,442	3,881	73.31	74.00	632,374	21,463	18,231	38,295	6,917	78,128	25,229			23,649		11,600	784
2025-12-29	T	MG	73.31	74.00	73.31	73.62	0.15	578,081	4,286	73.26	73.93	327,994	15,838	19,632	13,712	9,480	88,581	31,626			34,261		17,700	543
2025-12-24	T	MG	73.75	74.33	73.19	73.47	-0.32	278,151	2,352	73.36	73.74	161,275	10,375	10,205	5,510	1,702	41,900	5,790			20,130		8,100	1,091
2025-12-23	T	MG	74.51	75.12	73.61	73.79	-0.88	1,317,948	4,699	73.64	74.20	1,036,745	17,450	16,373	62,199	3,963	58,704	20,290			46,446		10,900	1,325
2025-12-22	T	MG	76.19	76.19	74.58	74.67	-1.55	1,760,635	7,697	74.51	75.25	1,329,127	39,457	28,736	50,705	9,004	130,751	64,485			55,330		12,600	1,388
2025-12-19	T	MG	75.70	76.30	75.20	76.22	1.09	4,469,674	12,956	75.75	76.22	3,468,047	67,554	56,564	32,618	43,273	325,700	120,049		114,500	92,248		23,600	2,697
2025-12-18	T	MG	74.50	75.935	73.98	75.13	1.31	2,631,271	14,505	74.60	75.40	1,626,087	127,367	67,873	50,155	19,347	338,550	102,055			150,770		27,600	2,170
2025-12-17	T	MG	72.62	73.95	72.58	73.82	1.16	1,389,511	9,439	73.20	73.99	802,681	84,996	36,783	33,155	7,006	156,004	67,512			100,369		21,800	1,933
2025-12-16	T	MG	71.90	72.84	71.77	72.66	0.55	1,547,857	10,358	72.00	73.00	915,343	68,559	46,107	38,910	9,570	169,187	96,306			104,225		17,400	2,326
2025-12-15	T	MG	71.56	72.44	71.56	72.11	0.68	1,164,289	6,229	72.00	72.44	858,813	25,130	24,972	21,659	2,172	97,583	34,530			52,689		17,000	1,539
2025-12-12	T	MG	71.59	71.87	71.155	71.43	0.12	1,522,461	6,167	71.00	71.50	1,165,666	21,106	19,504	28,202	10,968	129,364	33,747			60,525		15,500	894
2025-12-11	T	MG	70.26	71.57	70.12	71.31	0.75	1,534,860	7,659	71.00	71.35	1,073,467	50,140	33,736	24,048	4,051	192,614	33,764			63,572		17,900	1,306
2025-12-10	T	MG	68.11	70.64	68.11	70.56	2.24	2,010,924	9,167	70.10	70.65	1,450,557	53,560	29,780	23,641	22,315	196,900	33,077			141,005		17,000	1,103
2025-12-09	T	MG	67.99	68.89	67.80	68.32	-0.12	1,045,860	6,669	68.20	68.54	672,090	22,481	18,442	41,087	7,682	128,415	37,814			72,605		11,500	1,456
2025-12-08	T	MG	67.48	68.50	67.02	68.44	0.61	1,512,489	7,470	67.90	68.44	1,068,549	40,964	21,717	16,966	21,626	147,402	60,927			75,119		14,900	1,213
2025-12-05	T	MG	68.49	68.64	67.77	67.83	-0.56	1,095,062	5,589	67.70	68.35	782,493	28,468	20,783	12,766	11,731	94,955	23,963			66,701		15,700	1,008
2025-12-04	T	MG	69.45	69.50	68.24	68.39	-0.66	1,435,501	6,925	68.29	68.85	1,012,235	44,545	28,478	50,800	13,280	132,852	51,126			50,763		20,000	790
2025-12-03	T	MG	68.80	69.48	68.78	69.05	0.09	970,706	4,272	68.85	69.35	698,939	40,300	12,214	9,690	10,502	100,030	21,654			34,295		11,200	1,142
2025-12-02	T	MG	69.38	69.41	68.34	68.96	-0.11	1,103,131	6,105	68.60	69.10	686,073	34,581	17,785	14,891	6,459	167,518	33,028			78,823		17,100	1,837
2025-12-01	T	MG	68.26	69.94	67.80	69.07	0.68	1,991,774	8,531	68.60	69.40	1,342,127	145,055	26,665	21,478	23,283	173,617	47,165			138,130		24,500	1,182
2025-11-28	T	MG	68.37	68.81	67.955	68.39	-0.04	1,568,058	3,949	68.10	68.65	1,299,581	26,200	16,672	21,514	6,627	99,100	17,647			43,045		15,600	1,000
2025-11-27	T	MG	68.52	68.70	68.29	68.43	-0.15	250,643	1,969	68.00	68.88	128,078	7,425	9,238	10,364	1,868	34,764	7,050			29,007		5,400	305
2025-11-26	T	MG	69.43	69.68	68.56	68.58	-0.83	921,082	6,696	67.00	68.77	443,461	43,701	19,782	13,479	8,491	202,779	42,162			84,233		17,500	1,873
2025-11-25	T	MG	68.20	70.15	68.17	69.41	1.25	2,240,934	10,864	69.00	69.75	1,320,446	172,588	25,133	23,678	11,011	404,800	60,098			83,301		35,500	1,375
2025-11-24	T	MG	68.38	68.62	67.46	68.16	0.13	2,904,727	7,256	68.00	68.45	2,513,285	29,240	22,700	23,756	19,486	141,657	41,923			43,348		27,800	775
2025-11-21	T	MG	65.49	68.16	65.30	68.03	3.63	1,899,805	8,651	67.66	68.25	1,302,920	83,766	32,623	18,180	19,774	206,332	43,489			95,676		35,100	1,567
2025-11-20	T	MG	67.50	67.50	63.93	64.40	-2.45	3,144,235	11,454	64.18	64.90	2,481,995	100,930	37,860	24,842	17,493	248,305	41,385			99,433		39,600	1,553
2025-11-19	T	MG	66.89	67.25	66.245	66.85	0.23	1,038,274	7,227	66.40	66.85	589,018	43,700	24,809	31,290	6,571	177,900	53,623			57,029		26,600	1,367
2025-11-18	T	MG	66.54	67.31	66.04	66.62	-0.54	1,878,029	9,655	66.50	67.05	1,203,572	64,238	54,234	76,476	10,835	239,211	64,141			82,522		38,600	1,607
2025-11-17	T	MG	68.58	69.33	66.79	67.16	-1.74	2,049,414	8,725	67.10	67.35	1,481,594	66,550	32,402	10,524	11,976	176,890	38,501			124,982		28,500	1,855
2025-11-14	T	MG	68.29	69.05	67.81	68.90	-0.54	2,525,448	14,204	68.40	69.05	1,533,122	144,686	45,797	77,600	35,616	464,906	67,218			79,553		29,700	1,299
2025-11-13	T	MG	70.25	71.14	69.00	69.44	-1.10	2,495,990	8,545	69.10	69.89	1,941,167	50,365	35,673	27,595	23,642	203,079	48,966			77,619		36,500	1,317
2025-11-12	T	MG	70.08	70.78	69.96	70.54	0.74	1,848,910	10,940	69.80	70.54	1,256,147	33,829	32,360	30,795	8,046	270,583	25,455			102,146		36,100	1,249
2025-11-11	T	MG	69.18	69.87	68.81	69.80	0.86	1,825,127	11,172	69.30	69.93	1,136,135	36,402	31,211	14,138	8,245	315,150	54,372			112,674		60,300	1,053
2025-11-10	T	MG	70.12	70.20	68.91	68.94	-1.03	1,543,562	10,470	68.90	69.44	906,227	42,140	47,200	39,310	8,102	213,698	56,690			107,127		43,300	1,193