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
07:10:10 EDT Fri 03 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
2024-05-02
Z
MED
26.90
28.44
25.82
25.93
-0.454
652,234
6,526
25.60
28.22
2024-05-01
Z
MED
27.36
27.41
25.92
26.36
-1.17
980,771
8,791
26.20
26.39
2024-04-30
Z
MED
26.60
29.63
26.02
27.53
-7.93
1,871,241
16,716
27.50
27.99
2024-04-29
Z
MED
34.00
36.295
34.00
35.51
1.85
680,523
6,861
26.39
31.00
2024-04-26
Z
MED
33.42
33.95
33.06
33.71
0.21
332,426
3,496
33.00
39.29
2024-04-25
Z
MED
33.24
33.89
33.03
33.50
-0.08
323,644
5,305
29.87
37.99
2024-04-24
Z
MED
33.42
33.81
32.65
33.57
0.10
218,380
3,675
29.91
37.99
2024-04-23
Z
MED
32.34
33.63
32.2933
33.42
0.83
287,657
4,967
28.35
37.99
2024-04-22
Z
MED
32.45
32.75
31.881
32.60
0.13
285,899
4,218
32.23
37.41
2024-04-19
Z
MED
32.26
32.995
32.11
32.44
288,483
4,772
32.06
32.76
2024-04-18
Z
MED
32.05
32.655
31.71
32.47
0.62
304,141
4,145
32.08
32.78
2024-04-17
Z
MED
32.78
33.52
31.7414
31.88
-0.39
363,681
4,676
31.60
36.47
2024-04-16
Z
MED
31.35
32.325
31.01
32.25
0.91
488,756
6,066
28.31
35.26
2024-04-15
Z
MED
31.50
31.935
30.98
31.36
-0.15
389,402
4,250
30.01
37.99
2024-04-12
Z
MED
31.74
32.35
30.95
31.51
-0.401
433,055
4,371
31.13
31.81
2024-04-11
Z
MED
32.15
32.73
31.68
31.94
0.03
334,753
5,052
31.80
36.03
2024-04-10
Z
MED
33.09
33.20
31.605
31.89
-2.12
327,855
5,798
31.80
32.18
2024-04-09
Z
MED
33.17
34.925
33.13
34.05
0.93
335,869
5,321
33.72
42.01
2024-04-08
Z
MED
33.27
34.36
33.11
33.14
0.32
466,770
4,622
32.83
33.50
2024-04-05
Z
MED
33.56
33.82
32.38
32.83
-1.04
362,488
4,333
32.40
33.03
2024-04-04
Z
MED
34.29
34.77
33.81
33.88
-0.14
249,672
4,364
33.71
41.68
2024-04-03
Z
MED
34.93
35.095
33.79
34.06
-1.05
252,957
3,545
34.06
34.74
2024-04-02
Z
MED
37.18
37.18
34.90
35.12
-2.40
376,300
3,744
34.77
37.46
2024-04-01
Z
MED
38.48
38.5574
37.23
37.51
-0.78
327,336
4,068
36.76
38.26
2024-03-29
Z
MED
37.70
38.995
37.50
38.32
0.79
0
0
36.02
40.00
2024-03-28
Z
MED
37.70
38.995
37.50
38.32
0.79
355,382
4,001
36.02
40.00
2024-03-27
Z
MED
37.54
39.14
37.49
37.53
0.495
547,880
5,731
37.53
42.13
2024-03-26
Z
MED
36.12
37.08
36.015
37.07
1.26
433,368
5,296
35.55
38.50
2024-03-25
Z
MED
35.05
36.19
35.05
35.80
1.16
352,627
4,414
35.80
95.50
2024-03-22
Z
MED
35.69
35.7491
34.5001
34.70
-0.97
399,597
5,045
34.45
37.98
2024-03-21
Z
MED
35.80
36.05
34.15
35.64
-0.11
411,129
5,239
35.32
35.97
2024-03-20
Z
MED
34.76
35.875
34.50
35.74
0.74
318,066
4,262
35.47
39.94
2024-03-19
Z
MED
35.59
36.0307
34.85
34.94
-0.87
389,147
4,391
34.82
38.28
2024-03-18
Z
MED
36.75
36.99
34.91
35.85
-0.76
422,294
4,687
34.90
40.30
2024-03-15
Z
MED
34.50
36.80
34.40
36.61
2.01
1,753,361
7,311
34.00
40.10
2024-03-14
Z
MED
36.06
36.06
34.09
34.57
-1.18
590,659
6,235
34.50
36.00
2024-03-13
Z
MED
36.00
36.9585
35.63
35.75
-0.81
462,053
4,651
35.59
39.90
2024-03-12
Z
MED
37.59
37.59
35.8617
36.60
-1.10
471,637
5,886
36.11
39.72
2024-03-11
Z
MED
39.53
40.11
37.60
37.66
-2.00
334,271
4,766
37.85
40.90
2024-03-08
Z
MED
38.58
40.32
38.58
39.66
1.62
414,682
5,265
37.20
41.80
2024-03-07
Z
MED
38.32
38.98
37.60
38.09
331,377
5,429
37.00
42.16
2024-03-06
Z
MED
39.18
39.25
38.04
38.04
-0.75
315,896
4,616
37.87
42.75
2024-03-05
Z
MED
39.20
40.21
38.60
38.83
-0.645
332,469
5,664
38.65
42.73
2024-03-04
Z
MED
40.20
40.6621
39.2056
39.50
-0.86
330,959
5,837
39.10
41.00
2024-03-01
Z
MED
40.50
40.81
38.65
40.54
0.45
325,406
4,282
38.65
40.99
2024-02-29
Z
MED
40.40
41.34
39.655
40.09
-0.46
397,487
4,113
39.39
42.50
2024-02-28
Z
MED
41.32
41.60
40.3028
40.57
-1.18
355,537
4,113
36.63
41.45
2024-02-27
Z
MED
41.10
42.68
40.54
41.75
1.22
411,013
4,739
37.68
45.75
2024-02-26
Z
MED
40.61
41.56
40.13
40.56
-0.12
365,996
4,768
40.25
47.54
2024-02-23
Z
MED
40.00
41.96
39.0844
40.73
0.73
568,162
6,698
40.37
40.97
2024-02-22
Z
MED
40.07
41.00
38.215
40.00
-0.35
716,979
10,017
39.68
40.27
2024-02-21
Z
MED
44.49
44.715
38.79
40.38
-8.5399
1,239,948
14,136
39.78
44.99
2024-02-20
Z
MED
49.90
49.90
47.205
48.93
-1.10
616,077
8,173
42.72
43.00
2024-02-19
Z
MED
51.20
52.2156
49.89
49.99
-1.465
0
0
46.32
55.52
2024-02-16
Z
MED
51.20
52.2156
49.89
49.99
-1.465
357,084
3,848
46.32
55.52
2024-02-15
Z
MED
52.50
52.96
51.21
51.46
-1.21
294,798
4,087
51.22
51.76
2024-02-14
Z
MED
53.60
53.795
51.655
52.68
-0.16
216,534
4,044
51.00
58.48
2024-02-13
Z
MED
53.99
55.19
52.20
52.88
-3.23
279,770
4,731
52.00
59.70
2024-02-12
Z
MED
53.52
56.52
53.52
56.13
2.71
248,464
4,377
55.69
56.41
2024-02-09
Z
MED
54.30
54.80
52.96
53.53
-1.16
272,479
3,823
53.15
53.86
2024-02-08
Z
MED
53.91
54.88
53.76
54.68
0.67
148,191
2,595
54.31
54.97
2024-02-07
Z
MED
53.89
54.82
53.22
54.05
0.237
193,797
3,002
48.27
54.99
2024-02-06
Z
MED
51.78
54.12
51.67
53.87
2.15
214,309
3,450
51.60
54.75
2024-02-05
Z
MED
52.64
52.69
51.67
51.67
-1.35
188,817
2,997
50.72
54.00