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
2024-04-19	T	MG	65.50	66.56	65.41	66.45	0.58	693,467	5,796	66.42	66.62	441,743	48,500	22,007	30,469	8,132	67,320	20,980			39,257		300
2024-04-18	T	MG	66.37	66.37	65.30	65.87	-0.01	1,668,526	10,669	65.78	65.99	1,156,750	86,394	36,649	50,985	11,758	171,393	51,327			36,051		2,800	100
2024-04-17	T	MG	67.63	67.67	65.70	65.88	-1.52	1,757,824	13,623	65.76	65.95	1,054,862	136,299	69,772	106,043	15,793	185,717	37,414			91,479		1,200	300
2024-04-16	T	MG	67.99	68.27	66.80	67.40	-1.01	1,073,717	8,797	67.37	67.78	690,644	63,246	37,935	34,250	10,793	138,110	27,226			53,221		1,300	201
2024-04-15	T	MG	68.84	69.18	67.94	68.41	-0.27	956,811	5,905	68.23	68.54	679,496	61,307	16,375	21,588	4,391	62,610	19,616			59,522		600	300
2024-04-12	T	MG	69.87	69.87	68.66	68.68	-1.48	851,396	7,302	68.65	68.85	512,541	75,594	32,680	24,786	5,605	106,582	34,584			33,029		200
2024-04-11	T	MG	69.72	70.27	68.92	70.16	0.88	957,296	6,368	70.13	70.27	707,831	57,588	28,130	26,610	5,426	48,018	25,046			43,879		200	215
2024-04-10	T	MG	70.83	71.21	69.14	69.28	-2.55	1,026,857	7,872	69.26	69.60	644,455	65,713	39,546	35,528	8,672	82,329	27,061			81,563		300	200
2024-04-09	T	MG	71.19	72.16	71.13	71.83	0.50	1,018,015	7,010	71.80	71.88	547,306	75,076	37,075	38,112	5,667	106,522	27,448			92,105		200	500
2024-04-08	T	MG	71.34	72.33	71.15	71.33	0.43	789,333	4,858	71.28	71.36	464,438	51,423	15,952	23,850	3,580	164,749	22,279			29,535			600
2024-04-05	T	MG	70.60	71.29	70.40	70.90	0.02	690,260	5,927	70.90	71.04	403,424	55,964	35,260	31,238	5,758	41,545	37,958			60,134		200	400
2024-04-04	T	MG	71.93	72.26	70.66	70.88	-0.22	1,030,956	8,591	70.83	71.01	551,957	104,317	58,499	43,421	7,087	141,052	50,084			45,165		200	100
2024-04-03	T	MG	71.00	71.33	70.58	71.10	-0.45	834,095	6,727	71.05	71.13	448,420	60,927	82,103	28,515	12,919	90,892	35,330			51,375		1,200	200
2024-04-02	T	MG	71.50	71.97	70.77	71.55	-0.83	1,239,122	7,074	71.44	71.63	494,727	56,681	456,975	51,123	6,920	87,485	39,653			32,196		300	300
2024-04-01	T	MG	73.11	73.67	72.06	72.38	-1.41	714,905	5,786	72.32	72.45	413,481	80,203	51,995	20,953	6,162	71,579	21,974			31,926		100	300
2024-03-28	T	MG	73.95	74.30	73.41	73.79	-0.20	1,530,114	4,445	73.66	73.87	1,333,603	42,842	17,161	22,939	4,201	46,909	14,497			32,010		100	315
2024-03-27	T	MG	73.18	74.00	72.59	73.99	1.29	963,076	7,753	73.95	74.10	554,739	70,017	48,076	38,763	6,013	107,177	35,811			57,217		100	100
2024-03-26	T	MG	72.56	73.42	72.41	72.70	-0.07	998,230	5,952	72.63	72.80	682,707	105,582	35,156	20,286	4,584	63,663	24,626			42,758		400	300
2024-03-25	T	MG	73.65	74.65	72.43	72.77	-1.85	1,374,254	8,621	72.64	73.00	954,067	93,829	46,307	30,351	11,545	109,349	39,988			65,219		500	500
2024-03-22	T	MG	75.58	75.97	74.41	74.62	-0.95	690,210	5,424	74.47	74.70	441,814	41,997	22,167	35,891	4,982	83,434	13,620			33,607		200	325
2024-03-21	T	MG	74.25	75.93	74.09	75.57	1.46	1,094,547	8,239	75.37	75.82	721,017	77,259	43,490	45,303	8,340	106,009	25,224			42,384		700	731
2024-03-20	T	MG	71.44	74.26	71.42	74.11	2.71	1,106,026	8,902	73.50	74.21	667,678	89,296	66,368	31,235	9,889	96,622	33,256			81,426		1,300
2024-03-19	T	MG	71.16	72.12	71.16	71.40	0.31	1,074,030	6,734	71.25	71.42	585,619	130,417	28,385	29,911	6,136	147,900	33,464			96,450			100
2024-03-18	T	MG	71.41	71.80	70.85	71.09	-0.01	780,708	5,513	71.05	71.20	441,955	68,137	26,819	30,784	10,583	125,878	21,374			33,263		1,200	700
2024-03-15	T	MG	70.36	71.63	70.35	71.10	0.64	2,604,111	8,856	71.02	71.15	2,225,786	59,967	56,534	33,198	4,498	146,100	20,085			37,312		600	800
2024-03-14	T	MG	72.52	72.53	70.27	70.46	-2.18	1,160,497	7,953	70.40	70.47	779,092	88,757	49,590	22,587	9,618	58,061	27,566			88,725		600	621
2024-03-13	T	MG	72.07	73.15	72.05	72.64	0.29	1,192,835	7,123	72.62	72.65	825,350	72,948	38,708	29,738	7,769	97,624	26,284			58,145		800	600
2024-03-12	T	MG	73.16	73.35	72.16	72.35	-0.62	1,420,807	8,004	72.23	72.40	888,848	113,407	43,889	43,263	5,960	234,618	18,052			48,763		400	400
2024-03-11	T	MG	72.82	73.42	72.64	72.97	-0.58	780,187	6,125	72.95	73.12	498,842	52,749	31,114	44,429	8,103	79,096	16,946			29,925		800	200
2024-03-08	T	MG	73.83	74.67	73.41	73.55	-0.10	828,407	6,122	73.37	73.76	501,578	93,853	31,178	32,695	4,568	54,455	16,250			71,578		1,000	300
2024-03-07	T	MG	73.52	74.09	73.32	73.65	0.33	908,802	7,533	73.64	73.70	471,991	95,671	43,054	46,376	11,161	122,417	46,648			47,113		700	500
2024-03-06	T	MG	73.88	74.08	72.85	73.32	-0.19	1,651,086	8,469	73.19	73.51	1,155,078	94,026	38,052	58,746	11,160	90,494	39,347			134,938		1,000	800
2024-03-05	T	MG	73.60	73.77	72.92	73.51	-0.04	3,691,376	7,158	73.32	73.64	3,095,251	114,177	41,788	32,992	5,414	73,177	28,597		6,200	255,634			300
2024-03-04	T	MG	73.10	73.77	72.90	73.55	0.30	1,385,369	6,765	73.38	73.64	945,475	103,211	32,072	32,354	7,526	92,468	38,312			109,103			100
2024-03-01	T	MG	75.21	75.21	72.82	73.25	-1.53	1,040,463	7,763	73.18	73.32	610,843	105,510	49,006	31,449	9,075	94,182	30,420			50,966		300	500
2024-02-29	T	MG	74.95	75.24	73.84	74.78	0.30	2,411,545	8,479	74.59	74.93	2,005,116	87,206	33,436	42,836	7,204	128,947	46,337			37,987		100	402
2024-02-28	T	MG	73.79	74.68	73.50	74.48	0.42	1,814,763	5,557	74.31	74.53	1,517,516	61,256	27,006	23,348	7,436	116,361	21,837			26,634		100	1,000
2024-02-27	T	MG	72.22	74.54	72.22	74.06	2.05	4,065,826	9,136	73.89	74.24	3,625,148	130,333	45,643	33,211	5,835	97,763	29,593			65,644			900
2024-02-26	T	MG	73.16	73.84	71.67	72.01	-1.36	1,860,843	8,657	71.91	72.15	1,394,686	96,192	46,781	31,854	5,635	166,306	25,177			54,376		400	300
2024-02-23	T	MG	73.71	74.13	73.19	73.37	-0.26	4,555,079	5,663	73.30	73.65	4,209,092	79,066	35,352	23,593	7,404	99,442	31,185			39,197		600	300
2024-02-22	T	MG	73.34	74.23	73.07	73.63	0.18	1,954,070	6,343	73.44	73.75	1,613,321	59,477	54,510	24,983	6,323	72,618	22,952			76,842		300	100
2024-02-21	T	MG	73.34	73.91	72.70	73.45	0.02	3,086,197	7,060	73.30	73.45	2,751,644	75,556	94,819	29,222	6,417	73,554	19,362			23,006		700	600
2024-02-20	T	MG	74.47	74.48	72.54	73.43	-0.68	3,677,041	7,118	73.27	73.55	3,326,984	88,122	41,706	30,797	8,441	74,306	28,004			44,449		200
2024-02-16	T	MG	74.90	74.98	73.55	74.11	-0.82	3,456,524	10,982	74.02	74.50	2,974,749	110,380	71,797	28,808	10,097	165,814	27,488			48,530		100	200
2024-02-15	T	MG	73.76	75.21	73.73	74.93	1.60	4,667,205	11,235	74.90	74.99	4,143,121	99,999	56,625	37,594	8,436	185,660	40,262			72,346		200	100
2024-02-14	T	MG	74.10	74.65	73.25	73.33	0.20	1,738,714	7,289	73.28	73.47	1,364,511	99,492	58,654	29,006	6,314	76,863	31,030			55,023		300	500
2024-02-13	T	MG	73.25	73.62	72.20	73.13	-1.71	1,656,487	10,382	73.00	73.19	1,113,225	140,761	93,843	44,128	7,757	124,800	34,968			65,754		300	400
2024-02-12	T	MG	72.50	74.97	72.50	74.84	1.26	2,296,627	10,473	74.27	74.87	1,895,393	119,041	59,147	32,645	7,984	89,454	27,843			43,157		200	550
2024-02-09	T	MG	75.00	76.16	72.31	73.58	-5.32	2,314,558	16,818	73.50	73.70	1,310,203	241,093	97,503	46,346	24,109	236,753	91,682			184,784		3,700	1,000
2024-02-08	T	MG	79.10	79.175	77.65	78.90	0.07	1,867,472	5,824	78.88	79.00	1,558,024	55,800	27,918	19,943	8,303	69,778	15,610		50,000	39,304		2,900	200
2024-02-07	T	MG	79.03	79.98	78.21	78.83	0.03	1,016,789	7,265	78.62	78.98	644,840	88,668	55,435	39,087	6,671	79,826	19,523			51,658		1,800	1,600
2024-02-06	T	MG	76.67	78.99	76.60	78.80	1.98	1,291,747	6,446	78.30	78.99	948,305	77,188	31,984	18,941	6,034	69,783	79,626			35,422		2,000	900
2024-02-05	T	MG	76.03	77.10	75.81	76.82	0.12	1,322,269	7,074	76.64	76.99	939,610	102,199	46,776	25,804	5,498	80,497	28,373			63,596		6,400	1,000
2024-02-02	T	MG	76.72	77.095	75.81	76.70	-0.33	967,235	6,804	76.52	76.72	562,334	62,303	34,712	33,252	8,216	81,577	22,026			119,880		2,500	400
2024-02-01	T	MG	76.82	77.85	75.90	77.03	0.62	1,062,325	8,691	76.88	77.21	700,634	76,508	44,446	35,904	10,315	101,100	35,720			36,092		3,500	700
2024-01-31	T	MG	75.99	77.63	75.71	76.41	0.04	1,192,064	8,513	76.25	76.59	742,867	83,801	36,058	35,282	7,168	140,678	48,454			59,340		5,300	1,500
2024-01-30	T	MG	76.02	76.78	75.47	76.37	0.49	974,174	6,460	76.21	76.47	433,467	91,748	28,242	33,699	6,169	80,101	42,631		206,500	33,385		6,000	300
2024-01-29	T	MG	74.68	76.10	74.68	75.88	0.95	1,633,213	6,772	75.57	76.00	1,328,535	92,087	35,370	23,703	6,245	68,452	27,156			29,627		1,900	210
2024-01-26	T	MG	74.98	75.98	74.85	74.93	0.33	604,640	5,365	74.90	75.12	330,842	95,410	29,665	21,282	4,016	46,596	18,544			40,383		3,700	328
2024-01-25	T	MG	74.25	74.92	73.97	74.60	0.18	1,093,132	7,414	74.43	74.65	656,780	67,280	77,748	44,978	4,896	140,019	39,675			30,922		5,400	932
2024-01-24	T	MG	75.93	76.27	74.22	74.42	-1.01	1,379,529	5,939	74.32	74.50	1,063,318	64,175	30,995	16,592	6,995	103,363	23,912			39,539		1,900	100
2024-01-23	T	MG	75.81	76.25	74.78	75.43	0.35	1,067,296	5,029	75.28	75.52	837,908	56,994	32,424	16,670	8,330	48,960	13,269			39,812		1,600	402
2024-01-22	T	MG	73.21	75.25	73.16	75.08	1.79	976,480	6,668	74.79	75.18	664,650	62,439	35,371	27,931	6,679	91,010	23,441			44,425		300	700