Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:40:42 EST Fri 03 Feb 2023
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
Total Vol
#Tr
Bid
Ask
V-TSX-V
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
2023-02-02
V
MGM
0.21
0.215
0.195
0.195
-0.01
392,212
111
0.195
0.215
242,549
20,000
14,000
8,000
44,996
62,000
266
2023-02-01
V
MGM
0.21
0.21
0.20
0.205
-0.005
294,457
81
0.20
0.21
136,080
32,000
57,500
19,500
1,500
3,000
42,500
1,827
2023-01-31
V
MGM
0.215
0.22
0.205
0.21
149,846
39
0.205
0.215
142,627
500
500
500
500
5,000
219
2023-01-30
V
MGM
0.215
0.22
0.21
0.21
-0.01
77,079
33
0.21
0.215
61,025
2,000
10,000
1,000
2,000
954
2023-01-27
V
MGM
0.22
0.22
0.21
0.22
-0.005
149,239
69
0.215
0.22
97,038
5,000
18,500
8,000
3,600
5,000
9,500
2,001
2023-01-26
V
MGM
0.22
0.23
0.22
0.225
0.01
146,410
55
0.22
0.23
98,273
15,500
17,500
2,000
2,405
500
9,400
732
2023-01-25
V
MGM
0.22
0.22
0.21
0.215
275,880
77
0.21
0.22
190,150
17,000
22,000
13,000
2,500
30,000
555
2023-01-24
V
MGM
0.225
0.225
0.215
0.215
-0.005
76,540
51
0.215
0.22
47,315
15,500
3,000
1,000
8,000
1,200
2023-01-23
V
MGM
0.235
0.235
0.22
0.22
-0.01
172,043
62
0.215
0.225
136,376
9,050
2,500
1,000
2,500
8,000
11,832
2023-01-20
V
MGM
0.235
0.24
0.225
0.23
-0.01
128,725
50
0.23
0.24
85,514
13,000
25,000
1,000
357
2,500
1,054
2023-01-19
V
MGM
0.24
0.24
0.23
0.24
-0.005
76,884
27
0.24
0.245
64,733
9,000
1,000
9
2,000
42
2023-01-18
V
MGM
0.235
0.245
0.23
0.24
-0.005
217,759
76
0.235
0.245
146,700
13,500
7,000
32,974
16,500
500
485
2023-01-17
V
MGM
0.235
0.245
0.235
0.235
-0.01
156,419
45
0.235
0.245
115,500
4,500
7,000
16,000
2,500
9,500
894
2023-01-16
V
MGM
0.25
0.25
0.235
0.245
86,214
38
0.235
0.245
64,428
7,500
10,500
1,500
2,000
276
2023-01-13
V
MGM
0.24
0.25
0.23
0.245
0.005
430,099
147
0.23
0.25
212,355
88,250
1,000
45,000
12,500
12,000
57,500
894
2023-01-12
V
MGM
0.245
0.25
0.225
0.24
-0.005
365,132
94
0.24
0.245
259,250
37,510
13,500
31,283
22,500
1,074
2023-01-11
V
MGM
0.24
0.25
0.23
0.245
0.015
192,656
64
0.235
0.245
99,740
38,000
25,000
500
29,000
416
2023-01-10
V
MGM
0.225
0.25
0.22
0.23
0.01
379,247
94
0.23
0.245
283,520
28,500
8,500
5,500
40,254
11,500
552
2023-01-09
V
MGM
0.23
0.25
0.22
0.22
-0.01
725,456
184
0.22
0.23
527,698
50,000
16,000
17,500
46,889
3,500
62,000
532
2023-01-06
V
MGM
0.21
0.235
0.20
0.225
0.02
205,092
86
0.225
0.23
136,068
26,500
13,500
5,530
4,000
17,500
247
2023-01-05
V
MGM
0.20
0.21
0.19
0.205
0.005
289,402
85
0.205
0.215
168,510
43,000
31,000
20,500
4,500
500
21,000
392
2023-01-04
V
MGM
0.20
0.215
0.20
0.20
0.005
612,412
169
0.20
0.205
298,000
43,000
23,000
100,500
67,205
79,000
1,707
2023-01-03
V
MGM
0.185
0.20
0.18
0.19
0.015
371,627
104
0.19
0.195
242,713
32,002
17,000
49,000
7,600
5,500
10,000
7,410
2022-12-30
V
MGM
0.17
0.18
0.17
0.18
0.005
162,982
52
0.17
0.19
20,500
37,000
11,000
32,000
594
4,500
56,800
488
2022-12-29
V
MGM
0.18
0.18
0.175
0.175
-0.005
95,371
52
0.175
0.19
48,210
33,500
2,000
3,000
1,500
500
6,000
657
2022-12-28
V
MGM
0.195
0.195
0.18
0.18
150,292
69
0.18
0.19
101,805
20,000
13,000
4,500
500
10,000
472
2022-12-23
V
MGM
0.20
0.20
0.18
0.18
-0.01
257,738
82
0.18
0.185
116,420
33,000
45,000
31,500
7,300
23,000
1,108
2022-12-22
V
MGM
0.195
0.20
0.19
0.19
-0.01
149,085
37
0.185
0.205
120,500
2,000
8,500
5,500
8,500
4,000
85
2022-12-21
V
MGM
0.185
0.21
0.18
0.19
507,167
108
0.185
0.20
392,223
3,500
15,500
33,000
4,500
23,500
34,000
584
2022-12-20
V
MGM
0.175
0.195
0.175
0.195
0.015
193,857
47
0.175
0.195
100,768
7,000
77,500
500
1,500
500
5,500
389
2022-12-19
V
MGM
0.18
0.18
0.17
0.17
-0.005
539,251
88
0.17
0.18
433,115
17,500
22,500
34,000
2,500
500
27,000
1,536
2022-12-16
V
MGM
0.16
0.175
0.16
0.17
0.005
118,545
70
0.17
0.175
70,000
5,000
35,500
2,500
1,000
1,500
2,705
2022-12-15
V
MGM
0.165
0.17
0.16
0.165
-0.005
117,597
34
0.165
0.17
46,002
14,500
47,500
2,000
1,284
6,000
11
2022-12-14
V
MGM
0.19
0.19
0.16
0.165
-0.025
275,137
54
0.165
0.18
170,150
3,000
41,000
10,000
10,007
500
40,000
420
2022-12-13
V
MGM
0.175
0.19
0.17
0.19
0.02
330,920
98
0.17
0.19
206,916
30,500
43,500
29,000
4,366
500
15,000
239
2022-12-12
V
MGM
0.165
0.17
0.165
0.17
336,980
29
0.165
0.18
68,840
251,000
7,000
1,500
1,909
6,000
396
2022-12-09
V
MGM
0.17
0.175
0.165
0.17
-0.005
188,123
41
0.165
0.17
124,721
25,000
23,000
1,492
13,000
200
2022-12-08
V
MGM
0.17
0.175
0.165
0.17
192,204
59
0.165
0.175
110,705
23,500
35,500
14,000
3,149
5,000
350
2022-12-07
V
MGM
0.16
0.17
0.155
0.17
0.015
623,949
93
0.165
0.17
372,564
68,500
96,300
10,500
7,593
1,500
65,500
748
2022-12-06
V
MGM
0.165
0.17
0.155
0.155
-0.005
359,416
79
0.155
0.16
111,150
117,000
26,000
57,000
1,000
47,000
250
2022-12-05
V
MGM
0.155
0.165
0.15
0.155
0.01
853,410
157
0.155
0.16
563,045
59,500
13,500
60,500
12,500
141,000
2,555
2022-12-02
V
MGM
0.15
0.155
0.145
0.15
415,645
62
0.145
0.15
245,788
38,500
3,000
31,500
333
95,000
1,194
2022-12-01
V
MGM
0.135
0.155
0.13
0.155
0.01
1,448,643
226
0.145
0.155
1,197,486
117,533
23,500
34,000
5,402
69,000
1,659
2022-11-30
V
MGM
0.145
0.15
0.14
0.15
0.005
109,886
35
0.14
0.15
69,203
6,000
1,500
333
32,500
250
2022-11-29
V
MGM
0.145
0.15
0.14
0.15
0.005
215,584
44
0.145
0.15
157,947
1,000
500
35,000
20
1,500
19,500
117
2022-11-28
V
MGM
0.15
0.15
0.145
0.145
62,460
19
0.145
0.15
13,000
13,000
21,000
15,000
450
2022-11-25
V
MGM
0.145
0.15
0.14
0.15
0.005
67,450
19
0.145
0.15
58,000
2,000
1,000
500
500
5,450
2022-11-24
V
MGM
0.15
0.15
0.14
0.145
532,580
64
0.14
0.145
262,329
37,500
72,500
25,500
1,208
500
133,000
23
2022-11-23
V
MGM
0.145
0.15
0.14
0.15
0.01
132,856
29
0.14
0.15
43,356
5,000
13,500
67,000
3,500
350
2022-11-22
V
MGM
0.15
0.16
0.14
0.145
-0.005
1,618,435
245
0.14
0.145
921,200
147,500
80,500
102,500
1,850
6,000
355,500
2,545
2022-11-21
V
MGM
0.15
0.15
0.145
0.145
-0.005
266,675
55
0.145
0.15
153,265
25,500
47,500
5,500
2,250
3,500
29,000
100
2022-11-18
V
MGM
0.16
0.16
0.15
0.15
-0.01
738,473
134
0.15
0.155
353,269
68,500
66,280
93,000
500
151,000
5,924
2022-11-17
V
MGM
0.16
0.165
0.155
0.165
0.005
213,544
50
0.155
0.165
108,004
34,000
20,000
6,500
7,020
1,000
37,000
2022-11-16
V
MGM
0.16
0.17
0.16
0.17
0.005
64,562
14
0.16
0.17
58,191
5,000
500
500
371
2022-11-15
V
MGM
0.17
0.17
0.16
0.165
1,321,935
159
0.16
0.165
973,229
60,500
67,000
37,500
2,001
3,500
178,000
2022-11-14
V
MGM
0.165
0.175
0.165
0.17
0.005
473,516
124
0.16
0.17
228,600
56,000
23,900
55,500
3,000
2,000
102,500
506
2022-11-11
V
MGM
0.18
0.18
0.16
0.165
-0.01
438,500
88
0.16
0.17
278,600
41,000
26,600
30,000
2,295
58,500
875
2022-11-10
V
MGM
0.175
0.18
0.17
0.17
-0.005
340,672
124
0.17
0.175
72,572
54,000
139,000
38,000
1,175
31,000
4,825
2022-11-09
V
MGM
0.18
0.18
0.17
0.17
-0.01
252,903
69
0.17
0.18
96,882
15,500
3,000
48,000
10,053
78,500
462
2022-11-08
V
MGM
0.175
0.185
0.175
0.185
0.01
230,009
50
0.175
0.185
99,499
39,500
20,500
9,000
1,500
60,000
2022-11-07
V
MGM
0.175
0.18
0.17
0.18
0.005
282,298
39
0.17
0.18
125,198
22,500
92,000
4,000
38,500
100
2022-11-04
V
MGM
0.165
0.18
0.165
0.175
0.005
250,988
67
0.17
0.18
120,588
27,000
21,500
49,000
3,500
29,000
400