Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:34:22 EDT Thu 02 May 2024
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
Vol
#Tr
Bid
Ask
2024-05-01
Q
MACE
0.046
0.047
0.0453
0.047
0.001
21,720
5
0.045
0.047
2024-04-30
Q
MACE
0.0467
0.047
0.0443
0.046
0.00158
60,111
11
0.045
0.047
2024-04-29
Q
MACE
0.041
0.04442
0.041
0.04442
0.00107
77,108
2
0.041
0.0467
2024-04-26
Q
MACE
0.04335
0.04
0.047
2024-04-25
Q
MACE
0.04
0.04335
0.04
0.04335
0.00134
10,700
2
0.04
0.0467
2024-04-24
Q
MACE
0.04201
0.04
0.0467
2024-04-23
Q
MACE
0.04201
0.04201
0.04201
0.04201
-0.00134
2,000
1
0.04
0.0467
2024-04-22
Q
MACE
0.04
0.04335
0.04
0.04335
0.00095
1,740
2
0.04
0.047
2024-04-19
Q
MACE
0.045
0.045
0.0424
0.0424
-0.0047
10,300
2
0.04
0.0467
2024-04-18
Q
MACE
0.045
0.0471
0.045
0.0471
0.00563
74,519
3
0.045
0.047
2024-04-17
Q
MACE
0.04147
0.04147
0.04147
0.04147
-0.00532
140
2
0.0341
0.0471
2024-04-16
Q
MACE
0.04335
0.04679
0.038
0.04679
0.00539
115,619
11
0.04
0.0498
2024-04-15
Q
MACE
0.045
0.045
0.0414
0.0414
-0.0036
98,354
9
0.0387
0.0435
2024-04-12
Q
MACE
0.0498
0.0498
0.045
0.045
0.0015
47,316
5
0.0437
0.0498
2024-04-11
Q
MACE
0.0341
0.04665
0.0341
0.0435
0.0053
15,200
4
0.036
0.0498
2024-04-10
Q
MACE
0.04225
0.04225
0.0382
0.0382
-0.00405
17,200
3
0.034
0.0445
2024-04-09
Q
MACE
0.041575
0.0445
0.0382
0.04225
0.00225
153,218
30
0.04
0.0445
2024-04-08
Q
MACE
0.0405
0.0447
0.0385
0.04
-0.005
226,378
12
0.037
0.0445
2024-04-05
Q
MACE
0.05222
0.05222
0.045
0.045
-0.005
118,768
8
0.0405
0.048
2024-04-04
Q
MACE
0.0442
0.05194
0.0442
0.05
0.006
539,477
23
0.0401
0.055
2024-04-03
Q
MACE
0.044
0.0401
0.0484
2024-04-02
Q
MACE
0.044
0.0401
0.0484
2024-04-01
Q
MACE
0.0392
0.0456
0.0392
0.044
-0.002
948,964
13
0.04
0.047
2024-03-29
Q
MACE
0.047225
0.0484
0.03645
0.046
-0.0028
0
0
2024-03-28
Q
MACE
0.047225
0.0484
0.03645
0.046
-0.0028
274,601
22
0.0391
0.0475
2024-03-27
Q
MACE
0.045
0.0488
0.04
0.0488
0.0138
665,980
15
0.038
0.0497
2024-03-26
Q
MACE
0.0415
0.0415
0.035
0.035
-0.01
41,000
4
0.035
0.041
2024-03-25
Q
MACE
0.0415
0.049
0.03905
0.045
0.005
404,071
22
0.041
0.0497
2024-03-22
Q
MACE
0.039
0.04075
0.039
0.04
0.001
35,787
3
0.03
0.0497
2024-03-21
Q
MACE
0.0355
0.039
0.0355
0.039
0.00395
9,800
2
0.0311
0.0574
2024-03-20
Q
MACE
0.03505
0.03505
0.03505
0.03505
-0.00395
4,000
1
0.0311
0.039
2024-03-19
Q
MACE
0.035
0.04025
0.035
0.039
0.005
197,010
8
0.0311
0.039
2024-03-18
Q
MACE
0.0315
0.034
0.0315
0.034
-0.0058
1,450
2
0.0311
0.0398
2024-03-15
Q
MACE
0.03
0.0399
0.03
0.0398
-0.0002
177,110
5
0.031
0.0574
2024-03-14
Q
MACE
0.04
0.04075
0.04
0.04
0.0006
80,000
6
0.03
0.0574
2024-03-13
Q
MACE
0.035
0.0394
0.035
0.0394
0.0054
16,900
3
0.0351
0.0437
2024-03-12
Q
MACE
0.035
0.0365
0.0251
0.034
-0.001
134,746
8
0.031
0.0348
2024-03-11
Q
MACE
0.03735
0.03735
0.035
0.035
-0.0047
1,500
2
0.023
0.0397
2024-03-08
Q
MACE
0.0397
0.025
0.0397
2024-03-07
Q
MACE
0.034
0.0397
0.0325
0.0397
0.0037
20,000
4
0.035
0.0397
2024-03-06
Q
MACE
0.036
0.025
0.044
2024-03-05
Q
MACE
0.0366
0.0366
0.036
0.036
-0.002
11,000
2
0.032
0.036
2024-03-04
Q
MACE
0.038
0.036
0.044
2024-03-01
Q
MACE
0.038
0.036
0.038
2024-02-29
Q
MACE
0.0355
0.038
0.021
0.038
59,486
10
0.036
0.044
2024-02-28
Q
MACE
0.0365
0.038
0.0365
0.038
0.0025
21,000
5
0.0355
0.038
2024-02-27
Q
MACE
0.0365
0.038
0.0355
0.0355
0.0005
6,000
3
0.032
0.038
2024-02-26
Q
MACE
0.037
0.038
0.0325
0.035
-0.004
163,149
15
0.034
0.044
2024-02-23
Q
MACE
0.03996
0.043
0.039
0.039
53,265
5
0.037
0.038
2024-02-22
Q
MACE
0.036
0.042
0.036
0.039
0.004
20,248
6
0.039
0.0417
2024-02-21
Q
MACE
0.041
0.041
0.033
0.035
-0.006
192,386
12
0.036
0.042
2024-02-20
Q
MACE
0.0392
0.041
0.0392
0.041
0.0015
4,500
2
0.038
0.041
2024-02-19
Q
MACE
0.041
0.041
0.03675
0.0395
0.00054
0
0
2024-02-16
Q
MACE
0.041
0.041
0.03675
0.0395
0.00054
9,116
4
0.038
0.042
2024-02-15
Q
MACE
0.036
0.03896
0.036
0.03896
0.00096
3,000
2
0.036
0.041
2024-02-14
Q
MACE
0.041
0.042
0.038
0.038
6,400
3
0.038
0.042
2024-02-13
Q
MACE
0.03926
0.03926
0.035
0.038
-0.003
249,033
12
0.036
0.042
2024-02-12
Q
MACE
0.04
0.0419
0.03995
0.041
0.001
51,250
8
0.0381
0.041
2024-02-09
Q
MACE
0.04
0.038
0.0419
2024-02-08
Q
MACE
0.04
0.038
0.0419
2024-02-07
Q
MACE
0.04
0.04
0.04
0.04
0.004
18,750
1
0.038
0.0419
2024-02-06
Q
MACE
0.0419
0.0419
0.036
0.036
-0.0059
4,587
4
0.0355
0.0419
2024-02-05
Q
MACE
0.04
0.0419
0.037
0.0419
0.0019
13,500
3
0.035
0.0419