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
2025-05-09	T	MG	48.32	48.90	48.08	48.51	0.45	2,340,779	6,976	48.20	48.52	1,909,581	96,516	38,749	21,858	6,657	177,612	32,155			29,219		4,600	1,368
2025-05-08	T	MG	46.56	48.69	46.475	48.06	1.89	1,528,402	9,021	47.75	48.20	1,028,608	70,709	75,705	26,462	10,160	183,474	32,522			42,862		5,900	1,275
2025-05-07	T	MG	46.24	46.27	45.29	46.17	0.43	3,042,588	10,856	45.85	46.26	2,401,637	51,200	79,871	33,490	19,040	292,210	54,075			74,689		6,400	1,441
2025-05-06	T	MG	45.61	46.04	44.845	45.74	-0.21	4,266,397	13,428	45.58	45.76	3,458,369	81,767	69,741	40,037	36,883	341,792	81,422			93,024		9,800	1,840
2025-05-05	T	MG	46.87	46.88	45.30	45.95	0.26	3,827,315	10,818	45.75	46.40	2,916,548	177,051	105,810	45,474	20,514	266,220	82,337			132,705		3,000	1,579
2025-05-02	T	MG	49.55	49.55	45.61	45.69	-2.81	3,069,958	14,816	45.61	45.98	2,228,452	77,814	103,659	15,045	10,891	334,843	84,432			107,581		400	2,281
2025-05-01	T	MG	48.35	48.99	48.10	48.50	0.60	1,932,067	9,596	48.44	48.60	1,342,257	74,890	52,287	22,924	8,010	294,820	58,025			43,937		1,100	1,044
2025-04-30	T	MG	47.72	48.06	47.18	47.90	-0.54	2,068,943	11,091	47.56	48.40	1,252,811	52,994	72,137	52,417	11,930	386,207	63,643			86,338		1,000	1,304
2025-04-29	T	MG	47.38	48.50	47.36	48.44	1.06	2,836,654	12,148	48.08	48.55	1,850,790	154,085	71,116	22,780	9,714	494,110	55,538			111,690		900	1,554
2025-04-28	T	MG	47.40	48.11	47.10	47.38	0.18	3,653,635	7,491	47.25	47.53	3,076,059	42,429	38,870	34,665	8,310	208,335	34,176			161,861		600	958
2025-04-25	T	MG	47.02	47.44	46.89	47.20		2,788,795	6,516	46.46	47.26	2,327,197	25,700	35,049	20,743	8,798	239,497	34,206			77,362		600	1,473
2025-04-24	T	MG	46.35	47.22	46.06	47.20	0.96	2,575,649	10,392	46.50	47.25	1,950,447	39,200	62,019	31,795	7,386	292,530	40,661			98,021		100	1,056
2025-04-23	T	MG	46.80	47.51	46.13	46.24	0.63	1,875,817	8,510	46.05	46.98	1,264,139	79,051	68,255	22,813	8,176	262,516	40,566			97,099			1,427
2025-04-22	T	MG	45.43	46.03	45.11	45.61	0.99	2,484,811	10,323	45.58	45.89	1,839,690	56,689	64,955	27,601	8,669	269,290	44,723			122,764		1,900	989
2025-04-21	T	MG	44.32	44.68	43.56	44.62	0.01	1,635,133	7,404	44.00	44.91	1,119,401	41,911	53,663	12,967	4,738	238,527	39,944			81,726		400	1,594
2025-04-17	T	MG	44.62	45.34	44.42	44.61	0.03	3,017,389	8,613	44.55	45.47	2,326,716	45,363	88,067	26,433	8,054	316,681	56,359			75,541		300	1,247
2025-04-16	T	MG	45.19	45.60	44.04	44.58	-0.53	1,408,448	8,563	44.25	45.19	900,253	49,925	55,842	16,361	4,156	167,032	48,257			99,476			1,398
2025-04-15	T	MG	45.04	45.71	44.59	45.11	-0.35	2,011,704	10,226	45.00	45.15	1,156,214	95,207	93,953	45,884	9,713	353,092	54,142			116,170		1,100	1,665
2025-04-14	T	MG	45.77	45.77	44.10	45.46	0.75	883,999	7,086	45.40	45.70	1,296,824	97,680	103,667	20,937	13,071	260,406	81,751			178,412		1,500	1,696
2025-04-11	T	MG	44.44	44.93	43.75	44.71	-0.19	2,111,009	9,347	44.61	45.10	1,612,552	33,207	44,257	30,502	5,639	169,826	51,064			122,419		200	949
2025-04-10	T	MG	45.61	45.61	44.04	44.90	-2.58	2,102,939	13,860	44.80	45.05	1,281,671	42,707	104,534	71,337	6,385	218,373	120,796			145,822			1,829
2025-04-09	T	MG	43.64	47.90	43.46	47.48	3.57	2,683,805	12,902	47.48	47.75	1,736,740	54,201	125,518	42,796	16,444	251,640	115,514		117,200	127,410		2,200	1,786
2025-04-08	T	MG	45.80	46.10	43.25	43.91	-1.01	2,183,027	14,482	43.50	44.73	1,300,734	64,410	113,734	52,128	17,458	331,188	100,601			111,946			3,353
2025-04-07	T	MG	44.23	46.46	43.68	44.92	-1.30	2,369,671	15,594	44.92	45.25	1,236,576	79,831	123,454	78,387	18,932	352,253	163,737			197,143		5,800	3,060
2025-04-04	T	MG	45.47	46.54	44.50	46.22	-0.46	2,785,866	20,510	46.20	46.64	1,573,682	138,806	160,372	61,659	22,700	421,150	144,478			181,069		2,400	2,424
2025-04-03	T	MG	47.38	47.85	46.07	46.68	-2.84	2,936,418	20,041	46.60	46.92	1,528,564	131,204	134,556	45,353	26,904	536,565	184,904		13,300	212,002		2,200	4,040
2025-04-02	T	MG	48.25	49.83	48.01	49.52	0.58	1,385,273	8,824	49.20	49.82	796,692	46,608	55,408	26,273	6,724	177,478	63,321		65,000	84,021		500	2,403
2025-04-01	T	MG	48.86	49.38	47.90	48.94	0.03	1,720,389	6,804	48.65	49.00	1,277,974	52,660	47,344	26,012	7,850	79,408	24,396			123,388		1,300	1,493
2025-03-31	T	MG	48.01	49.35	47.75	48.91	0.21	1,986,770	10,135	48.91	49.00	1,429,668	140,320	55,939	23,267	7,550	176,361	56,317			71,102		600	1,926
2025-03-28	T	MG	49.92	49.92	48.59	48.70	-1.35	1,715,004	11,031	48.69	49.27	1,000,085	79,270	84,002	20,523	9,390	252,332	62,025			119,313			2,434
2025-03-27	T	MG	52.59	52.84	49.48	50.05	-3.72	2,650,241	16,840	50.00	50.05	1,698,771	121,828	103,225	50,139	35,181	256,576	129,797			141,775			6,559
2025-03-26	T	MG	53.10	53.84	52.69	53.77	0.65	1,253,992	10,214	53.68	53.90	669,261	158,536	55,897	30,795	6,677	143,700	65,574			77,123		100	1,733
2025-03-25	T	MG	53.84	53.99	52.93	53.12	-0.53	1,416,391	6,507	53.10	53.25	1,045,833	43,366	41,653	24,586	5,810	110,320	35,909			47,893		300	2,738
2025-03-24	T	MG	52.92	53.91	52.92	53.65	1.37	1,323,906	8,973	53.50	53.79	801,116	172,562	36,100	36,246	4,615	126,914	57,410			58,631			2,232
2025-03-21	T	MG	51.52	52.36	50.83	52.28	0.44	4,819,189	16,729	52.18	52.29	3,852,252	233,268	55,638	38,982	10,028	406,145	100,836			68,507			1,707
2025-03-20	T	MG	51.41	52.64	51.15	51.84	-0.14	1,386,836	7,566	51.70	51.98	914,420	35,542	65,297	18,307	12,998	184,096	59,533			72,167			2,131
2025-03-19	T	MG	52.63	53.11	51.77	51.98	-0.63	1,515,058	8,550	51.88	52.50	975,801	57,732	57,870	14,328	10,621	201,611	62,348			90,288			2,030
2025-03-18	T	MG	52.46	52.84	52.11	52.61	0.11	2,043,186	7,383	52.11	52.85	1,522,433	136,040	43,521	19,621	8,492	154,387	68,071			41,344		200	1,461
2025-03-17	T	MG	52.14	53.46	52.13	52.50	0.19	2,029,992	10,383	52.42	53.00	1,341,305	94,460	72,499	30,613	7,026	235,714	63,292			92,055		300	759
2025-03-14	T	MG	51.66	52.64	51.62	52.31	1.09	1,544,295	7,072	52.07	52.38	1,079,387	41,200	46,021	21,627	5,021	140,598	39,448			124,409			1,001
2025-03-13	T	MG	51.99	52.90	51.15	51.22	-1.08	4,143,368	12,339	51.21	51.85	3,408,265	192,546	43,243	43,334	16,367	236,853	80,379			77,732			1,821
2025-03-12	T	MG	53.05	53.09	51.51	52.30	-0.75	2,217,112	10,837	52.05	52.55	1,560,713	61,444	81,854	43,125	14,233	252,250	62,465			93,995			1,283
2025-03-11	T	MG	54.97	55.25	52.15	53.05	-2.15	2,669,297	14,962	52.65	53.09	1,835,633	125,778	122,375	43,556	20,182	265,554	115,835			83,449		200	2,407
2025-03-10	T	MG	54.08	55.86	54.08	55.20	0.55	3,336,541	15,947	54.65	55.43	2,501,970	200,886	97,185	60,253	14,821	230,189	78,648			92,119		1,900	1,315
2025-03-07	T	MG	53.02	54.72	52.85	54.65	1.16	1,822,119	10,957	54.17	54.69	1,197,536	83,014	92,300	27,967	4,056	239,056	65,144			53,866			1,817
2025-03-06	T	MG	52.45	53.61	52.11	53.49	0.65	2,689,596	14,004	52.50	53.49	1,788,229	229,524	108,151	77,001	7,072	233,698	80,255			76,919			1,201
2025-03-05	T	MG	50.52	52.86	50.00	52.84	3.39	3,348,453	16,162	51.67	52.88	2,341,235	177,538	132,393	51,990	14,168	278,426	77,639			145,059		400	3,306
2025-03-04	T	MG	49.57	50.12	48.22	49.45	-1.83	4,397,493	18,712	49.25	50.09	3,220,788		160,693	65,379	17,154	577,465	99,405			150,928		300	3,115
2025-03-03	T	MG	52.97	53.56	50.96	51.28	-1.41	6,056,576	12,817	51.00	51.54	5,320,545		73,624	58,172	17,288	355,073	62,215			108,890			2,401
2025-02-28	T	MG	52.88	53.13	51.57	52.69	-0.90	8,325,762	12,588	52.45	52.88	7,501,454	122,086	92,630	49,761	9,728	212,006	47,076			184,722			1,772
2025-02-27	T	MG	54.31	54.61	53.55	53.59	-1.20	3,238,188	8,447	53.50	53.85	2,771,796	34,709	69,643	65,512	8,970	197,668	26,226			38,484		500	2,797
2025-02-26	T	MG	54.82	55.07	54.09	54.79	0.14	3,368,342	8,335	54.05	54.84	2,928,825	62,755	27,940	54,341	7,853	154,889	33,625			56,190		100	1,476
2025-02-25	T	MG	55.11	55.33	54.03	54.65	0.01	2,664,215	9,093	54.33	55.08	2,247,890	69,150	43,535	43,970	9,343	120,637	51,406			53,947			1,832
2025-02-24	T	MG	54.40	55.22	53.72	54.64	0.51	2,301,087	7,246	54.50	54.83	1,921,610	39,465	62,744	17,818	8,068	132,436	43,134			44,125		300	2,223
2025-02-21	T	MG	55.11	55.31	53.86	54.13	-0.78	4,114,178	8,080	54.00	54.68	3,556,705	40,802	73,440	25,097	6,674	203,740	39,297			115,016		200	4,251
2025-02-20	T	MG	54.21	55.40	53.57	54.91	0.57	1,310,475	8,778	54.54	54.91	791,971	103,764	58,665	18,016	57,702	156,500	58,448			45,420			1,262
2025-02-19	T	MG	53.65	54.89	53.13	54.34	0.32	2,551,585	9,663	54.25	54.45	1,960,838	44,915	81,966	19,605	8,497	192,456	62,846		10,300	107,970			2,907
2025-02-18	T	MG	53.02	54.11	52.82	54.02	0.41	2,114,981	9,494	53.89	54.08	1,497,323	78,054	80,029	46,406	9,801	176,007	62,417			99,862			3,313
2025-02-14	T	MG	53.48	56.30	53.06	53.61	-2.65	3,430,808	16,929	53.51	53.89	2,092,727	144,159	165,813	213,194	27,685	321,512	140,141			146,298		200	4,096
2025-02-13	T	MG	56.04	57.30	55.825	56.26	0.50	1,317,774	9,367	55.90	56.32	813,418	50,541	101,969	9,831	9,254	190,723	47,343			57,149			1,515