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
01:19:19 EDT Sat 20 Apr 2024
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 to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-19
Z
MCI
17.59
17.59
17.37
17.56
-0.06
27,026
118
16.28
19.11
2024-04-18
Z
MCI
17.39
17.59
17.3158
17.51
0.12
15,888
72
16.55
18.27
2024-04-17
Z
MCI
17.40
17.4246
17.115
17.36
0.08
22,131
126
16.08
19.27
2024-04-16
Z
MCI
17.06
17.57
17.06
17.29
0.075
19,208
90
15.55
18.27
2024-04-15
Z
MCI
17.44
17.5585
17.235
17.235
-0.315
38,893
147
16.12
19.10
2024-04-12
Z
MCI
17.32
17.57
17.1627
17.55
0.2306
22,774
134
16.55
18.10
2024-04-11
Z
MCI
17.18
17.35
17.10
17.30
0.083
13,086
68
15.86
17.87
2024-04-10
Z
MCI
17.00
17.18
17.00
17.18
0.05
23,567
124
16.55
17.95
2024-04-09
Z
MCI
17.11
17.25
16.99
17.13
0.0437
42,381
165
15.98
19.06
2024-04-08
Z
MCI
17.09
17.3127
17.06
17.08
44,355
155
15.96
18.01
2024-04-05
Z
MCI
17.26
17.51
17.0167
17.09
-0.3299
39,092
165
16.24
18.80
2024-04-04
Z
MCI
17.63
17.73
17.4012
17.41
-0.1699
16,299
107
15.56
17.76
2024-04-03
Z
MCI
17.70
17.88
17.55
17.62
0.03
24,739
125
16.42
19.73
2024-04-02
Z
MCI
17.00
17.72
17.00
17.66
0.516
58,275
218
16.30
18.60
2024-04-01
Z
MCI
17.22
17.63
17.06
17.084
-0.106
57,646
260
16.52
17.97
2024-03-29
Z
MCI
17.84
17.84
17.12
17.19
-0.56
0
0
15.55
19.70
2024-03-28
Z
MCI
17.84
17.84
17.12
17.19
-0.56
137,029
471
15.55
19.70
2024-03-27
Z
MCI
17.86
18.1174
17.754
17.76
-0.106
47,948
214
16.05
18.50
2024-03-26
Z
MCI
18.01
18.1392
17.76
17.86
-0.17
58,935
227
14.64
19.70
2024-03-25
Z
MCI
18.10
18.3744
17.92
17.98
-0.12
42,526
186
16.29
20.00
2024-03-22
Z
MCI
18.50
18.50
18.08
18.08
-0.30
31,126
167
17.45
20.08
2024-03-21
Z
MCI
18.60
18.63
18.414
18.48
-0.156
20,542
128
17.83
19.10
2024-03-20
Z
MCI
18.69
18.71
18.49
18.57
-0.0493
26,554
132
18.25
19.91
2024-03-19
Z
MCI
18.69
18.778
18.5101
18.6093
0.0093
13,411
100
17.95
19.90
2024-03-18
Z
MCI
18.53
18.74
18.33
18.60
0.07
48,695
222
17.79
19.83
2024-03-15
Z
MCI
18.58
18.655
18.4705
18.53
0.064
15,281
85
17.69
18.90
2024-03-14
Z
MCI
18.48
18.56
18.4094
18.47
-0.025
11,213
84
17.74
18.90
2024-03-13
Z
MCI
18.52
18.59
18.395
18.50
0.21
30,653
114
17.52
19.83
2024-03-12
Z
MCI
18.43
18.50
18.21
18.26
-0.26
32,929
134
18.36
18.90
2024-03-11
Z
MCI
18.54
18.55
18.40
18.52
-0.09
25,307
151
17.65
19.85
2024-03-08
Z
MCI
18.61
18.72
18.4386
18.55
-0.06
22,333
120
18.00
18.90
2024-03-07
Z
MCI
18.66
18.66
18.40
18.58
0.19
21,796
102
16.79
20.40
2024-03-06
Z
MCI
18.36
18.67
18.3024
18.36
-0.068
46,348
184
17.69
20.16
2024-03-05
Z
MCI
18.24
18.5399
18.238
18.43
0.18
32,419
149
17.43
20.13
2024-03-04
Z
MCI
18.80
18.95
18.14
18.24
-0.788
82,386
326
17.62
18.90
2024-03-01
Z
MCI
18.879
19.10
18.81
18.9045
0.1245
41,094
136
17.47
20.98
2024-02-29
Z
MCI
18.61
19.01
18.61
18.78
0.19
14,484
92
17.31
20.89
2024-02-28
Z
MCI
18.74
18.84
18.5167
18.61
0.06
55,026
145
17.31
19.66
2024-02-27
Z
MCI
18.63
18.83
18.58
18.58
-0.1529
23,837
114
17.39
20.89
2024-02-26
Z
MCI
18.77
19.0454
18.685
18.80
0.06
40,591
170
17.42
20.98
2024-02-23
Z
MCI
18.60
18.838
18.48
18.71
0.30
60,225
233
17.28
19.54
2024-02-22
Z
MCI
18.22
18.40
18.01
18.40
0.10
27,354
110
17.22
19.22
2024-02-21
Z
MCI
17.96
18.45
17.96
18.26
0.1894
30,882
100
15.99
19.40
2024-02-20
Z
MCI
18.19
18.19
17.9101
18.10
0.0199
39,012
94
17.03
19.16
2024-02-19
Z
MCI
18.25
18.4257
18.07
18.08
0.07
0
0
16.47
19.62
2024-02-16
Z
MCI
18.25
18.4257
18.07
18.08
0.07
22,806
93
16.47
19.62
2024-02-15
Z
MCI
18.05
18.31
18.0243
18.13
0.1755
45,974
120
16.94
19.91
2024-02-14
Z
MCI
18.34
18.4899
18.05
18.05
-0.0397
35,246
98
17.10
20.40
2024-02-13
Z
MCI
18.26
18.2774
18.02
18.09
-0.17
18,264
100
16.98
19.15
2024-02-12
Z
MCI
18.55
18.7099
18.18
18.26
-0.16
34,045
135
17.83
19.39
2024-02-09
Z
MCI
18.68
18.68
18.348
18.41
-0.03
25,598
116
18.01
20.29
2024-02-08
Z
MCI
19.00
19.075
18.4104
18.50
-0.47
37,259
112
17.20
19.71
2024-02-07
Z
MCI
18.80
19.14
18.63
18.93
0.25
36,213
177
16.68
19.55
2024-02-06
Z
MCI
18.49
18.90
18.31
18.80
0.40
39,757
171
15.96
19.47
2024-02-05
Z
MCI
18.42
18.45
18.2701
18.44
0.17
29,450
124
17.02
20.08
2024-02-02
Z
MCI
18.34
18.41
18.22
18.27
0.0315
17,893
95
16.96
20.40
2024-02-01
Z
MCI
17.94
18.24
17.89
18.21
0.2299
24,020
105
17.76
19.17
2024-01-31
Z
MCI
17.55
18.11
17.36
17.94
0.43
61,678
156
16.77
20.67
2024-01-30
Z
MCI
18.06
18.09
17.36
17.55
-0.429
62,335
258
16.05
19.21
2024-01-29
Z
MCI
18.27
18.40
17.90
17.95
-0.525
60,238
195
17.07
20.84
2024-01-26
Z
MCI
18.80
18.87
18.30
18.50
-0.30
59,924
214
17.32
20.59
2024-01-25
Z
MCI
18.91
19.0593
18.75
18.80
-0.06
40,071
154
17.50
20.92
2024-01-24
Z
MCI
19.08
19.08
18.80
18.95
0.07
80,424
245
17.64
20.91
2024-01-23
Z
MCI
18.70
19.24
18.5701
18.87
0.13
66,939
272
17.59
19.10
2024-01-22
Z
MCI
18.75
18.83
18.55
18.72
0.23
81,447
256
17.34
19.35