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
04:36:10 EDT Fri 10 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
2024-05-09
Q
MGAFF
0.26465
0.281162
0.2643
0.281162
0.011162
40,085
11
0.259
0.3053
2024-05-08
Q
MGAFF
0.28285
0.2846
0.27
0.27
-0.0194
174,755
49
0.2625
0.3053
2024-05-07
Q
MGAFF
0.29
0.30313
0.2894
0.2894
-0.0025
35,352
23
0.27
0.3053
2024-05-06
Q
MGAFF
0.2947
0.30
0.2869
0.2919
0.0015
70,218
24
0.29
0.3053
2024-05-03
Q
MGAFF
0.2946
0.300575
0.2904
0.2904
-0.0096
14,763
9
0.27
0.51
2024-05-02
Q
MGAFF
0.2987
0.31
0.2987
0.30
0.0031
60,821
26
0.2888
0.75
2024-05-01
Q
MGAFF
0.305
0.3084
0.2946
0.2969
0.01195
173,823
22
0.2856
0.2994
2024-04-30
Q
MGAFF
0.298
0.305
0.2797
0.28495
-0.01205
69,201
19
0.28
0.305
2024-04-29
Q
MGAFF
0.2849
0.305
0.2811
0.297
0.016496
172,708
45
0.27
0.305
2024-04-26
Q
MGAFF
0.28
0.280504
0.2725
0.280504
0.005684
56,746
12
0.27
0.287
2024-04-25
Q
MGAFF
0.26589
0.2767
0.2625
0.27482
0.00512
50,019
16
0.259
0.28
2024-04-24
Q
MGAFF
0.2739
0.2755
0.2689
0.2697
-0.0053
156,433
27
0.259
0.28
2024-04-23
Q
MGAFF
0.2775
0.28
0.271
0.275
0.001556
91,499
35
0.2739
0.28
2024-04-22
Q
MGAFF
0.2725
0.273444
0.2626
0.273444
0.006944
148,947
48
0.268
0.286
2024-04-19
Q
MGAFF
0.266715
0.26812
0.2634
0.2665
0.0007
33,963
15
0.265
0.3087
2024-04-18
Q
MGAFF
0.275
0.27543
0.261
0.2658
-0.0067
245,900
26
0.2609
0.2725
2024-04-17
Q
MGAFF
0.2759
0.27825
0.27
0.2725
-0.0026
176,430
18
0.2267
0.3087
2024-04-16
Q
MGAFF
0.27
0.2754
0.2622
0.2751
0.0029
64,817
28
0.2275
0.3087
2024-04-15
Q
MGAFF
0.28
0.2838
0.2722
0.2722
0.0004
83,139
18
0.27
0.3087
2024-04-12
Q
MGAFF
0.2946
0.2946
0.2718
0.2718
-0.0192
90,232
30
0.27
0.3087
2024-04-11
Q
MGAFF
0.2701
0.293
0.2686
0.291
-0.001875
255,438
44
0.27
0.3087
2024-04-10
Q
MGAFF
0.284
0.295
0.284
0.292875
0.007875
73,533
25
0.283
0.3087
2024-04-09
Q
MGAFF
0.2956
0.2956
0.285
0.285
-0.0029
64,648
19
0.2398
0.31
2024-04-08
Q
MGAFF
0.322
0.322
0.2865
0.2879
-0.0098
444,596
64
0.2406
0.31
2024-04-05
Q
MGAFF
0.307
0.31275
0.2977
0.2977
-0.0073
190,085
32
0.293
0.322
2024-04-04
Q
MGAFF
0.3231
0.328
0.305
0.305
-0.015
138,877
28
0.2746
0.322
2024-04-03
Q
MGAFF
0.3135
0.333
0.308
0.32
0.01895
256,229
56
0.3127
0.4996
2024-04-02
Q
MGAFF
0.304
0.3062
0.298
0.30105
0.00025
139,208
27
0.2955
0.343
2024-04-01
Q
MGAFF
0.265
0.3008
0.265
0.3008
0.0358
559,498
42
0.2955
0.304
2024-03-29
Q
MGAFF
0.277365
0.2895
0.265
0.265
-0.01185
0
0
2024-03-28
Q
MGAFF
0.277365
0.2895
0.265
0.265
-0.01185
481,727
18
0.2401
0.3019
2024-03-27
Q
MGAFF
0.2756
0.2799
0.2675
0.27685
0.00685
48,940
16
0.2371
0.3019
2024-03-26
Q
MGAFF
0.2703
0.2756
0.2651
0.27
-0.0024
230,207
49
0.27
0.288
2024-03-25
Q
MGAFF
0.27
0.281
0.27
0.2724
-0.0015
26,152
14
0.2296
0.3019
2024-03-22
Q
MGAFF
0.2863
0.2863
0.272
0.2739
-0.0042
32,898
15
0.234
0.3019
2024-03-21
Q
MGAFF
0.28
0.2813
0.2773
0.2781
0.0006
41,825
13
0.2638
0.289
2024-03-20
Q
MGAFF
0.2618
0.2775
0.2617
0.2775
0.012
46,251
25
0.2389
0.3019
2024-03-19
Q
MGAFF
0.272
0.272
0.263
0.2655
-0.0125
95,669
28
0.2389
0.3019
2024-03-18
Q
MGAFF
0.28378
0.2854
0.278
0.278
-0.0048
82,183
15
0.265
0.293
2024-03-15
Q
MGAFF
0.263
0.283725
0.263
0.2828
0.0198
151,853
31
0.2773
0.2854
2024-03-14
Q
MGAFF
0.2772
0.2772
0.2572
0.263
-0.0071
522,794
101
0.263
0.2666
2024-03-13
Q
MGAFF
0.2884
0.29
0.2696
0.2701
-0.0157
211,301
40
0.26
0.295
2024-03-12
Q
MGAFF
0.28
0.2916
0.28
0.2858
-0.0018
88,564
26
0.273
0.295
2024-03-11
Q
MGAFF
0.2829
0.2893
0.28205
0.2876
-0.0004
125,295
20
0.26
0.338
2024-03-08
Q
MGAFF
0.31
0.3187
0.288
0.288
-0.015
226,784
43
0.26
0.338
2024-03-07
Q
MGAFF
0.295
0.3051
0.29
0.303
0.01075
81,286
32
0.2965
0.3084
2024-03-06
Q
MGAFF
0.2827
0.2943
0.2827
0.29225
0.01325
103,866
25
0.2776
0.295
2024-03-05
Q
MGAFF
0.283575
0.285
0.279
0.279
-0.00395
146,172
25
0.2745
0.2827
2024-03-04
Q
MGAFF
0.2918
0.2992
0.28295
0.28295
-0.01625
43,928
23
0.272
0.296
2024-03-01
Q
MGAFF
0.289
0.3011
0.289
0.2992
0.02
196,530
38
0.26
0.3182
2024-02-29
Q
MGAFF
0.2875
0.2885
0.2792
0.2792
-0.0071
40,237
20
0.275
0.3182
2024-02-28
Q
MGAFF
0.3084
0.3084
0.2863
0.2863
-0.0136
214,942
19
0.275
0.3182
2024-02-27
Q
MGAFF
0.275
0.3052
0.275
0.2999
0.0169
278,076
64
0.26
0.3182
2024-02-26
Q
MGAFF
0.282
0.292107
0.275
0.283
-0.0025
355,752
45
0.275
0.2985
2024-02-23
Q
MGAFF
0.2958
0.2958
0.2811
0.2855
-0.0143
492,759
85
0.281
0.2982
2024-02-22
Q
MGAFF
0.3138
0.3138
0.2997
0.2998
-0.0107
28,334
18
0.2958
0.3088
2024-02-21
Q
MGAFF
0.2854
0.3105
0.2831
0.3105
0.0105
107,433
42
0.3021
0.3138
2024-02-20
Q
MGAFF
0.32165
0.3217
0.2995
0.30
-0.026225
402,717
86
0.299
0.3096
2024-02-19
Q
MGAFF
0.33
0.33235
0.322
0.326225
-0.003775
0
0
2024-02-16
Q
MGAFF
0.33
0.33235
0.322
0.326225
-0.003775
184,190
23
0.314
0.339
2024-02-15
Q
MGAFF
0.3299
0.33065
0.32695
0.33
0.001729
102,655
18
0.32
0.385
2024-02-14
Q
MGAFF
0.345
0.345
0.3216
0.328271
0.000271
460,788
31
0.32
0.385
2024-02-13
Q
MGAFF
0.3525
0.3525
0.327
0.328
-0.0181
101,303
34
0.30
0.385
2024-02-12
Q
MGAFF
0.3388
0.36
0.3387
0.3461
-0.0041
132,335
46
0.3019
0.385