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
2025-07-18	T	MG	58.81	58.81	56.71	56.86	-1.71	1,450,401	9,008	56.70	57.06	896,727	38,817	50,957	22,480	8,517	213,500	45,665			57,634		38,500	1,621
2025-07-17	T	MG	57.93	58.84	57.72	58.57	0.96	1,518,603	10,028	57.80	58.60	761,507	62,111	62,418	19,754	7,582	274,724	52,544			171,233		32,600	1,380
2025-07-16	T	MG	57.69	57.99	56.88	57.61	-0.02	1,363,568	5,701	57.50	57.80	1,057,901	24,805	32,773	11,032	6,034	107,501	32,994			44,794		17,500	1,328
2025-07-15	T	MG	58.56	58.79	57.62	57.63	-0.60	984,770	7,957	57.60	58.65	556,103	44,126	45,725	31,993	12,962	154,209	36,823			52,475		21,100	838
2025-07-14	T	MG	57.00	58.36	56.91	58.23	0.78	2,269,947	7,766	57.50	58.46	1,824,677	41,628	49,980	21,700	8,454	165,478	43,674			56,236		21,800	653
2025-07-11	T	MG	57.43	57.69	56.59	57.45	-0.61	1,488,512	7,784	57.00	57.55	1,101,937	50,902	31,258	12,644	9,651	142,804	28,984			46,697		25,100	937
2025-07-10	T	MG	57.91	59.09	57.77	58.06	0.28	1,750,843	8,966	57.90	58.15	1,127,519	189,068	49,859	22,448	7,554	161,233	58,360			52,639		19,200	1,080
2025-07-09	T	MG	57.49	57.86	57.07	57.78	0.81	1,280,168	9,081	57.50	57.80	741,525	77,208	36,516	31,571	10,860	178,540	40,846			90,941		22,700	1,239
2025-07-08	T	MG	56.25	57.89	56.155	56.97	1.09	1,450,776	9,506	56.65	56.97	906,744	123,344	31,935	16,291	10,698	165,378	42,178			81,034		23,500	1,185
2025-07-07	T	MG	55.50	56.36	55.15	55.88	0.14	1,547,647	6,814	55.50	56.24	1,122,939	53,553	40,931	17,490	8,270	140,998	27,251			55,905		20,700	1,882
2025-07-04	T	MG	55.55	55.79	55.22	55.74	-0.26	320,569	2,403	55.62	55.95	149,949	36,329	21,679	9,670	7,203	41,313	9,932			21,719		8,200	1,175
2025-07-03	T	MG	56.87	56.90	55.86	56.00	-0.73	1,036,636	7,145	55.50	56.20	520,946	111,961	22,648	38,632	31,804	188,747	33,114			40,737		18,100	1,657
2025-07-02	T	MG	54.34	56.79	54.30	56.73	4.09	2,451,798	15,848	56.00	56.80	1,521,777	108,594	93,758	49,179	26,853	332,306	87,187		2,000	96,240		47,100	2,483
2025-06-30	T	MG	52.50	52.72	52.29	52.64	-0.03	1,362,597	8,103	52.31	52.72	887,559	56,245	37,592	31,082	15,371	165,778	49,142			73,718		25,200	702
2025-06-27	T	MG	52.23	53.31	52.05	52.67	0.47	3,106,208	12,706	52.00	52.70	2,324,319	93,448	79,316	31,653	19,909	270,165	56,672			143,306		26,600	1,580
2025-06-26	T	MG	51.41	52.21	51.28	52.20	0.68	751,766	5,645	51.75	52.21	420,698	51,356	27,104	16,256	12,501	117,317	30,722			39,151		17,000	972
2025-06-25	T	MG	51.91	51.92	51.06	51.52	-0.11	731,680	4,987	51.25	51.78	425,208	44,678	22,397	4,079	7,773	130,933	24,116			27,516		15,600	1,334
2025-06-24	T	MG	51.65	52.09	51.50	51.63	0.24	882,479	6,177	51.60	51.66	481,473	49,588	33,381	21,166	5,268	167,316	25,647			49,151		17,900	272
2025-06-23	T	MG	50.81	51.55	50.55	51.39	0.29	2,025,137	7,262	50.91	51.49	1,487,432	86,204	31,415	20,555	15,106	195,318	30,980			93,514		12,500	1,114
2025-06-20	T	MG	51.96	51.96	50.86	51.10	-0.18	1,768,058	7,144	51.01	51.63	1,367,662	41,206	37,966	22,382	7,991	129,055	35,156			45,130		22,500	1,431
2025-06-19	T	MG	51.32	51.41	51.01	51.28	-0.28	262,880	2,123	51.22	51.57	144,228	11,812	15,316	6,000	3,456	27,559	9,670			22,012		6,100	362
2025-06-18	T	MG	50.96	51.74	50.63	51.56	0.70	1,180,854	7,260	51.15	51.65	742,540	43,900	41,402	24,472	3,837	181,397	31,804			46,036		27,000	1,062
2025-06-17	T	MG	51.13	51.17	50.46	50.86	-0.54	1,815,348	8,204	50.82	50.97	1,351,189	41,100	42,884	30,994	13,634	187,187	35,973			43,098		25,900	988
2025-06-16	T	MG	51.39	51.73	51.00	51.40	0.68	1,163,409	7,059	51.30	51.43	581,860	54,577	35,892	36,312	8,504	246,377	46,171			79,957		19,900	1,166
2025-06-13	T	MG	51.87	52.41	50.61	50.72	-1.67	1,475,401	9,743	50.62	51.37	735,781	63,738	45,710	28,598	6,992	317,985	67,288			86,435		38,900	1,131
2025-06-12	T	MG	51.94	52.56	51.62	52.39	-0.08	2,563,703	6,112	52.35	52.52	2,152,317	30,236	37,915	19,702	6,242	207,698	41,029			29,803		21,600	1,009
2025-06-11	T	MG	53.00	53.22	52.37	52.47	-0.19	1,762,561	6,078	52.35	52.50	1,417,876	35,720	30,787	26,249	5,696	125,172	28,532			47,739		20,500	1,168
2025-06-10	T	MG	51.31	52.86	51.00	52.66	1.67	2,483,314	9,144	52.50	52.71	1,916,062	61,400	68,766	35,080	13,095	219,515	48,260			57,131		30,500	1,288
2025-06-09	T	MG	50.29	51.31	50.29	50.99	0.84	1,775,913	6,088	50.85	51.10	1,440,361	33,304	37,019	30,733	12,125	111,970	28,503			35,915		17,000	2,156
2025-06-06	T	MG	50.08	50.70	49.65	50.15	0.76	2,749,787	7,428	50.05	50.40	2,224,431	60,811	49,314	42,358	10,470	179,541	25,161			69,705		33,500	1,051
2025-06-05	T	MG	49.45	49.69	48.97	49.39	-0.20	1,861,586	7,532	49.23	49.50	1,401,614	53,402	50,904	21,115	5,662	152,251	37,779			62,000		25,800	1,260
2025-06-04	T	MG	49.87	50.12	49.42	49.59	-0.30	1,702,477	4,158	49.40	49.65	1,652,335	11,900	3,480	2,500	501	11,300	3,800			10,045		1,200	233
2025-06-03	T	MG	48.52	50.70	48.50	49.89	1.19	3,334,962	11,527	49.60	49.90	2,390,806	93,022	96,068	42,995	7,797	406,591	61,388			99,572		27,700	1,934
2025-06-02	T	MG	49.39	49.56	48.50	48.70	-1.12	3,828,878	7,409	48.60	48.90	3,376,362	29,296	30,758	19,491	5,782	221,089	27,070			64,068		21,100	1,258
2025-05-30	T	MG	49.96	50.44	49.62	49.82	-0.40	2,831,018	8,933	49.66	50.48	2,243,564	47,401	57,482	24,207	13,291	200,314	46,302			101,939		16,300	1,162
2025-05-29	T	MG	50.35	50.48	49.96	50.22	0.31	3,487,997	5,785	50.00	50.24	3,111,264	56,833	28,459	20,472	10,941	128,366	18,309			52,949		17,600	1,251
2025-05-28	T	MG	50.37	50.38	49.85	49.91	-0.55	3,602,784	5,724	49.80	50.23	3,217,730	63,672	27,298	20,448	4,379	156,301	28,137			32,465		13,500	999
2025-05-27	T	MG	49.99	50.50	49.50	50.46	1.13	3,469,866	8,410	50.00	50.59	2,940,826	74,334	53,557	17,428	11,492	177,755	37,702			48,713		23,400	1,057
2025-05-26	T	MG	49.24	49.55	49.03	49.33	0.64	401,459	3,145	49.00	49.48	204,094	23,020	22,431	8,500	3,516	43,100	9,575			42,234		10,200	1,460
2025-05-23	T	MG	48.59	48.79	48.20	48.69	-0.77	1,720,206	8,488	48.67	48.77	1,190,732	64,287	35,313	13,989	10,953	258,104	21,003			69,811		19,900	1,118
2025-05-22	T	MG	49.97	49.97	49.14	49.46	0.07	3,899,597	8,487	49.39	50.00	3,451,737	58,603	42,799	21,100	7,271	179,669	36,150			54,867		19,900	1,719
2025-05-21	T	MG	50.00	50.24	49.32	49.39	-1.11	2,389,113	10,204	49.35	49.80	1,762,059	84,767	47,969	21,994	5,127	289,865	27,661			63,737		29,700	2,066
2025-05-20	T	MG	51.33	51.73	50.21	50.50	-0.78	6,084,655	7,751	50.28	50.75	5,657,567	33,516	50,392	14,873	12,504	180,785	29,240			57,053		4,200	1,123
2025-05-16	T	MG	50.16	51.35	50.02	51.28	0.35	2,855,118	7,551	51.00	51.35	2,393,209	45,303	51,833	11,230	4,652	137,772	65,891			63,006		3,900	1,582
2025-05-15	T	MG	51.11	51.53	50.89	50.93	-0.64	5,816,339	7,141	50.88	51.10	5,480,141	43,191	39,261	18,583	9,384	130,290	27,609			35,477		2,600	937
2025-05-14	T	MG	52.34	52.40	51.51	51.57	-0.15	3,955,358	10,032	51.50	51.61	3,406,587	92,809	53,434	27,840	10,654	187,476	50,829			80,736		2,100	1,567
2025-05-13	T	MG	51.38	51.79	50.79	51.72	0.84	1,395,676	7,551	51.50	51.85	723,324	194,106	34,395	12,647	6,009	260,766	23,063			90,524		1,800	1,491
2025-05-12	T	MG	50.44	51.50	50.44	50.88	2.37	2,418,016	10,959	50.70	50.99	1,784,175	74,754	105,366	28,457	14,901	217,452	68,124			80,108		3,000	2,275
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