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
2024-12-13	T	MG	64.00	64.03	62.76	63.08	-0.81	1,004,681	6,338	63.04	63.16	682,982	63,676	36,827	37,876	6,429	78,435	35,703			43,635		100	2,123
2024-12-12	T	MG	63.85	64.33	63.44	63.89	0.12	1,858,847	8,935	63.55	64.20	1,273,706	72,277	56,425	22,301	7,601	165,620	29,213			152,510		900	3,311
2024-12-11	T	MG	63.63	63.98	62.97	63.77	-0.99	1,916,092	10,561	63.66	64.04	1,333,025	108,347	62,985	30,513	10,162	192,027	52,974			80,399		100	2,104
2024-12-10	T	MG	65.50	65.99	64.06	64.76	-0.18	1,821,526	7,256	64.62	65.20	1,414,982	60,276	46,076	24,633	5,660	114,338	28,896			72,102		100	1,959
2024-12-09	T	MG	64.67	66.43	64.65	64.94	0.84	3,067,355	9,968	64.90	65.83	2,436,169	116,840	68,295	52,404	9,282	232,187	60,505			58,684			3,087
2024-12-06	T	MG	65.27	65.61	63.77	64.10	-0.15	1,962,227	7,370	63.93	64.15	1,050,105	74,901	52,816	24,471	11,835	627,701	37,089			51,510		200	2,419
2024-12-05	T	MG	64.93	66.17	64.21	64.25	-0.16	2,148,632	8,204	64.00	64.85	1,624,851	86,302	73,305	33,050	8,970	165,015	32,276			92,143			2,800
2024-12-04	T	MG	64.54	65.49	63.80	64.41	0.22	1,756,775	6,911	64.15	64.92	1,378,723	57,751	53,009	14,348	6,551	118,648	31,073			64,511		200	1,634
2024-12-03	T	MG	63.52	64.72	63.35	64.19	0.59	1,354,512	8,539	63.95	64.50	805,864	98,149	52,995	32,978	9,771	184,299	30,125		14,100	66,696		300	1,906
2024-12-02	T	MG	63.75	64.29	63.46	63.60	-0.03	2,887,535	7,025	63.50	64.00	2,525,404	72,459	40,843	10,371	6,207	106,725	16,188			77,991			1,951
2024-11-29	T	MG	63.04	63.72	62.56	63.63	0.85	1,766,594	6,451	63.49	63.72	1,330,135	66,466	33,251	19,038	10,811	199,159	39,367			42,380			2,056
2024-11-28	T	MG	63.05	63.14	62.67	62.78	-0.26	667,379	2,468	62.46	63.10	511,731	37,409	19,636	17,779	2,712	20,390	11,246			28,591			1,238
2024-11-27	T	MG	62.20	63.44	62.00	63.04	1.06	1,678,433	8,360	62.90	63.15	1,354,988	51,292	44,192	11,489	10,098	115,323	20,477			48,194			1,370
2024-11-26	T	MG	63.74	63.97	61.84	61.98	-3.07	2,596,674	13,739	61.89	62.30	1,754,058	150,847	115,121	20,431	20,550	323,317	54,366			96,112		100	3,168
2024-11-25	T	MG	63.35	65.79	63.35	65.05	2.00	3,752,277	16,535	64.90	65.50	2,902,957	106,186	115,781	21,023	21,626	420,311	41,011			77,975		1,200	2,251
2024-11-22	T	MG	61.65	63.47	61.29	63.05	1.41	1,294,631	9,189	63.01	63.05	894,436	62,910	50,529	21,591	13,034	124,858	29,628			62,063		400	1,829
2024-11-21	T	MG	59.66	61.80	59.51	61.64	1.96	2,441,809	8,761	61.60	61.75	1,967,381	61,578	94,494	19,383	11,464	157,207	45,796			54,288		600	1,658
2024-11-20	T	MG	59.57	59.87	58.83	59.68	-0.08	1,777,122	8,531	59.20	59.90	1,344,111	52,123	60,648	28,096	12,296	158,565	39,834			55,025		200	2,497
2024-11-19	T	MG	60.32	60.57	59.65	59.76	-1.54	2,370,697	8,351	59.67	59.80	1,853,422	47,365	63,466	11,494	8,586	256,101	33,255			54,899		700	2,689
2024-11-18	T	MG	62.03	62.81	61.26	61.30	-0.58	3,152,948	7,808	61.25	61.70	2,803,841	59,262	32,240	24,625	12,998	87,539	28,109			64,832		300	1,770
2024-11-15	T	MG	61.35	62.03	61.00	61.88	-0.12	1,732,193	7,485	61.18	62.00	1,300,244	116,900	40,227	15,559	7,470	157,900	25,831			46,765		2,400	1,449
2024-11-14	T	MG	62.10	62.95	61.85	62.00	0.14	1,420,620	8,868	61.96	62.40	1,058,993	47,402	83,109	21,712	8,672	88,135	29,451			53,298		400	2,501
2024-11-13	T	MG	61.56	62.17	61.25	61.86	0.29	949,251	6,762	61.68	62.00	685,820	44,211	25,536	8,781	4,856	63,432	18,130			61,298			1,089
2024-11-12	T	MG	61.50	62.19	60.90	61.57	-0.18	2,584,189	11,086	61.55	61.80	2,095,588	46,300	43,408	11,179	6,754	228,740	24,287			84,481			2,121
2024-11-11	T	MG	60.74	62.13	60.62	61.75	1.37	1,513,375	9,135	61.70	61.88	940,985	51,103	53,760	20,116	6,615	126,532	20,412			178,494		800	2,807
2024-11-08	T	MG	59.56	60.50	59.18	60.38	0.56	2,471,340	8,871	60.00	60.45	2,120,042	51,415	51,510	16,952	9,839	141,679	23,462			36,601		300	1,255
2024-11-07	T	MG	58.68	60.45	58.58	59.82	1.13	2,737,933	7,808	59.50	59.90	2,331,322	68,411	57,673	12,217	10,302	142,110	19,317			63,758		700	2,427
2024-11-06	T	MG	59.18	59.98	57.88	58.69	-0.21	1,650,431	7,197	58.60	58.80	1,244,993	70,200	62,145	12,304	8,599	162,242	22,043			43,383			1,755
2024-11-05	T	MG	58.52	59.15	57.95	58.90	0.29	2,188,020	9,691	58.70	59.03	1,582,064	82,251	82,300	18,735	10,458	183,945	36,555			119,608		700	2,096
2024-11-04	T	MG	58.97	59.35	58.20	58.61	0.07	2,028,767	7,623	58.40	58.65	1,560,696	58,282	61,397	21,566	8,634	207,291	42,270			43,712		900	3,064
2024-11-01	T	MG	58.69	59.85	57.47	58.54	3.57	3,278,990	11,546	58.40	58.60	2,671,419	82,690	62,753	24,599	18,673	205,711	73,730			86,358		100	2,777
2024-10-31	T	MG	57.35	57.35	54.83	54.97	-2.48	2,205,761	11,323	54.95	55.22	1,521,065	129,365	64,544	17,543	11,898	301,536	46,950			53,608		1,500	700
2024-10-30	T	MG	57.52	58.21	57.14	57.45	-0.45	960,235	5,544	57.33	57.70	650,051	69,507	22,853	8,123	5,660	139,954	17,992			31,177		300	100
2024-10-29	T	MG	58.58	58.79	57.33	57.90	-1.78	1,782,668	9,338	57.90	57.98	1,261,680	104,213	54,495	16,674	10,941	213,264	34,147			58,361		1,100	200
2024-10-28	T	MG	58.62	59.73	58.35	59.68	1.33	1,525,599	5,484	59.62	59.73	1,241,040	56,540	29,237	9,457	7,400	113,976	15,343			37,424		800	500
2024-10-25	T	MG	58.71	59.05	58.11	58.35		1,141,243	7,494	58.15	58.50	706,212	75,072	41,268	9,358	6,864	140,000	24,027			88,442		300	800
2024-10-24	T	MG	58.98	59.50	57.47	58.35	0.10	1,687,316	9,497	58.30	58.62	1,095,372	94,400	48,549	8,651	6,566	225,062	27,958			134,666		400	600
2024-10-23	T	MG	57.63	58.37	57.35	58.25	0.31	1,325,576	6,280	58.00	58.28	986,151	52,058	50,109	11,055	6,474	129,328	21,064			42,770		300	400
2024-10-22	T	MG	57.85	58.16	57.35	57.94	0.02	827,758	6,262	57.90	58.25	516,665	67,238	42,577	8,103	9,886	93,330	11,416			56,420		500	200
2024-10-21	T	MG	59.80	60.00	57.80	57.92	-2.14	2,616,771	7,462	57.85	58.30	2,192,830	98,018	54,544	20,382	8,292	125,180	21,435			61,644		200	100
2024-10-18	T	MG	59.60	61.06	59.55	60.06	1.71	2,330,722	12,189	60.00	60.28	1,636,029	77,226	62,887	17,993	10,208	332,250	66,055			63,329		1,200	1,000
2024-10-17	T	MG	57.45	58.52	57.03	58.35	1.07	1,658,307	7,465	57.95	58.57	1,242,683	78,850	25,057	21,000	11,204	171,045	29,629			52,955		500	600
2024-10-16	T	MG	56.96	57.75	56.96	57.28	0.67	1,061,261	5,948	57.10	57.55	708,513	46,465	24,297	7,859	7,899	119,600	14,585			77,029		800	400
2024-10-15	T	MG	56.67	57.43	56.37	56.61	-0.40	1,442,083	7,358	56.50	57.25	1,144,052	36,400	32,426	10,171	8,637	116,707	22,905			54,475		300	12
2024-10-11	T	MG	56.66	57.73	56.66	57.01	0.27	763,682	5,955	56.85	57.08	482,728	61,841	16,040	7,048	4,609	104,709	12,799			54,070		100	100
2024-10-10	T	MG	56.07	56.94	55.97	56.74	0.18	1,185,486	5,847	56.66	56.80	876,611	59,996	25,249	11,338	14,128	114,839	27,108			39,842		1,800	200
2024-10-09	T	MG	55.10	56.70	55.07	56.56	1.27	1,035,181	7,290	56.39	56.60	680,653	76,201	30,553	12,343	7,604	134,500	14,491			51,671		300	100
2024-10-08	T	MG	55.81	55.97	54.79	55.29	-0.56	1,009,631	6,503	55.00	55.37	648,091	84,566	29,869	6,273	6,584	159,100	19,181			40,464		100	400
2024-10-07	T	MG	55.47	55.99	55.30	55.85	0.10	1,447,265	6,646	55.45	55.88	1,119,422	51,270	24,461	17,741	5,604	109,788	20,469			48,706		300
2024-10-04	T	MG	55.54	55.87	55.37	55.75	1.00	785,305	6,319	55.55	55.80	415,135	61,923	22,167	22,502	5,156	155,724	25,042			53,650			600
2024-10-03	T	MG	54.99	55.10	53.93	54.75	-0.97	1,087,549	6,861	54.68	54.90	719,700	70,878	37,609	23,630	5,895	126,603	36,040			46,355			700
2024-10-02	T	MG	55.21	56.13	55.21	55.72	0.45	869,167	6,113	55.55	55.80	476,950	72,541	39,498	23,842	8,917	142,450	48,687			31,362		500	200
2024-10-01	T	MG	55.32	55.65	54.66	55.27	-0.21	1,124,640	7,550	55.25	55.50	678,829	87,392	43,544	23,183	9,016	152,395	31,003			65,191		1,000	400
2024-09-30	T	MG	56.29	57.07	55.03	55.48	-2.27	1,748,260	11,237	55.44	55.50	1,110,870	108,914	70,911	25,753	7,267	289,915	42,982			56,579		600	1,430
2024-09-27	T	MG	57.75	58.725	57.50	57.75	0.91	878,963	3,485	57.59	57.77	878,963	75,021	28,245	11,100	5,744	217,466	30,437			46,204			651
2024-09-26	T	MG	55.37	57.37	55.20	56.84	2.46	1,713,638	9,027	56.80	56.90	1,260,935	68,957	42,101	16,460	9,380	179,031	29,442			66,358		1,000	700
2024-09-25	T	MG	56.47	56.89	54.21	54.38	-3.15	1,828,720	10,868	54.38	54.40	1,046,676	154,643	54,687	21,353	9,907	317,976	30,781			94,436		2,300	1,000
2024-09-24	T	MG	57.26	57.70	57.25	57.53	0.57	1,049,292	5,816	57.31	57.65	746,900	52,478	19,200	24,939	6,631	117,558	21,949			32,367		800	350
2024-09-23	T	MG	57.01	57.48	56.49	56.96	0.03	837,711	6,322	56.77	57.07	517,216	75,380	19,502	21,596	9,557	122,642	23,889			31,103		100	500
2024-09-20	T	MG	57.30	57.33	56.33	56.93	-0.71	2,937,929	9,784	56.71	56.97	2,211,744	187,344	78,260	12,757	7,336	318,279	42,634			38,369		1,600	700
2024-09-19	T	MG	57.22	58.19	57.08	57.64	1.41	1,264,275	8,855	57.40	57.87	724,135	80,935	50,441	20,787	9,941	232,230	36,415			51,095		500	300
2024-09-18	T	MG	56.06	57.44	55.65	56.23	0.20	1,529,792	6,948	56.10	56.45	1,115,413	65,250	62,451	13,586	9,537	130,430	56,996			47,212		500	1,250
2024-09-17	T	MG	55.00	56.54	54.81	56.03	1.50	1,232,029	7,811	55.95	56.27	780,455	99,581	40,802	10,817	7,826	214,297	21,590			43,224		600	200
2024-09-16	T	MG	54.86	54.99	54.08	54.53	-0.12	930,511	5,836	54.50	54.80	612,499	56,892	27,748	13,458	7,218	122,800	23,034			54,034			1,300