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
19:57:57 EDT Mon 29 Apr 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
2024-04-29
Z
MSGE
39.4363
40.15
39.21
40.11
0.69
210,260
2,645
39.32
40.88
2024-04-26
Z
MSGE
39.42
39.72
39.24
39.42
-0.07
324,230
2,044
35.30
44.35
2024-04-25
Z
MSGE
39.29
39.50
38.82
39.49
0.035
377,939
2,823
34.77
44.35
2024-04-24
Z
MSGE
39.50
39.93
39.15
39.46
-0.09
256,489
3,044
35.38
43.78
2024-04-23
Z
MSGE
38.50
39.77
38.4124
39.55
1.09
248,672
3,238
35.52
44.35
2024-04-22
Z
MSGE
38.15
38.76
37.93
38.46
0.53
236,388
2,145
34.34
44.35
2024-04-19
Z
MSGE
37.59
38.10
37.59
37.94
0.31
401,828
3,384
33.89
44.35
2024-04-18
Z
MSGE
37.80
37.94
37.465
37.61
-0.23
488,202
3,184
33.79
42.94
2024-04-17
Z
MSGE
38.68
38.68
37.52
37.82
-0.64
353,030
2,884
33.91
42.92
2024-04-16
Z
MSGE
38.32
38.71
38.105
38.45
-0.1275
549,030
3,433
34.22
43.20
2024-04-15
Z
MSGE
39.40
39.5475
38.50
38.57
-0.59
431,473
2,896
33.79
44.50
2024-04-12
Z
MSGE
39.38
39.46
38.70
39.16
-0.46
283,512
3,581
33.79
43.64
2024-04-11
Z
MSGE
39.60
39.70
39.11
39.59
0.14
188,669
2,277
37.48
40.39
2024-04-10
Z
MSGE
38.84
39.575
38.66
39.46
-0.311
208,968
2,038
33.26
44.35
2024-04-09
Z
MSGE
39.92
40.00
39.43
39.79
-0.005
333,724
3,172
38.60
40.88
2024-04-08
Z
MSGE
39.85
40.0199
39.58
39.78
-0.02
470,364
2,075
38.52
41.00
2024-04-05
Z
MSGE
39.32
39.9095
39.28
39.79
0.53
175,163
2,314
33.24
40.48
2024-04-04
Z
MSGE
39.86
40.15
39.16
39.27
-0.41
238,836
2,360
33.53
43.98
2024-04-03
Z
MSGE
39.46
40.35
39.39
39.70
0.08
647,296
4,660
38.34
44.35
2024-04-02
Z
MSGE
38.92
39.75
38.82
39.65
0.37
310,865
3,353
34.18
39.98
2024-04-01
Z
MSGE
39.24
39.64
39.01
39.33
0.13
269,497
2,826
34.76
41.00
2024-03-29
Z
MSGE
39.08
39.59
39.02
39.21
0.28
0
0
33.23
39.97
2024-03-28
Z
MSGE
39.08
39.59
39.02
39.21
0.28
230,559
1,685
33.23
39.97
2024-03-27
Z
MSGE
38.55
38.97
38.2201
38.95
0.76
228,863
2,470
32.63
41.00
2024-03-26
Z
MSGE
38.41
38.605
38.19
38.21
0.17
583,430
2,528
34.14
41.00
2024-03-25
Z
MSGE
38.55
38.67
37.95
38.08
-0.43
225,865
2,417
34.05
44.35
2024-03-22
Z
MSGE
39.01
39.26
38.375
38.51
-0.416
201,012
2,668
34.04
44.35
2024-03-21
Z
MSGE
39.07
39.31
38.80
38.94
-0.035
205,227
1,534
34.17
39.97
2024-03-20
Z
MSGE
38.40
39.68
38.29
38.98
0.73
443,348
3,578
34.15
38.98
2024-03-19
Z
MSGE
37.29
38.32
37.29
38.29
0.83
1,325,590
4,021
33.91
38.99
2024-03-18
Z
MSGE
37.44
37.96
37.25
37.47
0.10
657,671
2,222
33.60
44.35
2024-03-15
Z
MSGE
37.63
37.97
37.28
37.40
-0.42
885,153
2,962
33.49
44.35
2024-03-14
Z
MSGE
37.96
38.03
37.56
37.83
-0.11
1,127,281
3,196
33.82
41.00
2024-03-13
Z
MSGE
37.99
38.24
37.7514
37.90
-0.08
275,648
3,218
33.72
42.25
2024-03-12
Z
MSGE
37.68
38.24
37.45
37.99
0.365
446,105
4,399
33.58
42.00
2024-03-11
Z
MSGE
38.00
38.055
37.22
37.64
-0.33
410,830
3,529
33.25
42.33
2024-03-08
Z
MSGE
37.83
38.32
37.48
37.97
0.24
313,929
3,946
33.93
42.09
2024-03-07
Z
MSGE
38.34
38.61
37.72
37.76
-0.41
526,612
3,490
33.51
42.36
2024-03-06
Z
MSGE
38.32
38.465
37.81
38.16
0.045
267,028
3,891
33.82
42.54
2024-03-05
Z
MSGE
38.09
38.6597
37.92
38.12
0.02
276,754
3,417
33.62
42.55
2024-03-04
Z
MSGE
38.84
39.02
37.74
38.13
-0.74
482,651
4,979
32.93
41.96
2024-03-01
Z
MSGE
38.45
39.38
38.04
38.84
0.35
394,163
4,033
34.76
43.30
2024-02-29
Z
MSGE
38.47
38.71
38.0081
38.49
0.41
383,790
4,404
38.00
42.08
2024-02-28
Z
MSGE
36.59
38.13
36.59
38.08
1.19
545,475
4,150
33.78
42.08
2024-02-27
Z
MSGE
37.27
37.405
36.62
36.92
-0.37
553,624
3,273
32.93
44.35
2024-02-26
Z
MSGE
37.17
37.63
37.05
37.27
-0.17
433,130
2,517
33.23
42.08
2024-02-23
Z
MSGE
37.57
37.99
37.34
37.42
0.02
501,195
2,158
32.76
38.74
2024-02-22
Z
MSGE
36.63
37.60
36.62
37.41
0.40
612,796
2,829
32.93
38.00
2024-02-21
Z
MSGE
37.98
37.98
36.24
37.00
-0.951
957,674
4,095
35.92
41.89
2024-02-20
Z
MSGE
37.35
37.96
37.06
37.95
0.315
363,936
2,830
32.93
42.08
2024-02-19
Z
MSGE
36.59
38.04
36.50
37.62
0.91
0
0
34.07
38.49
2024-02-16
Z
MSGE
36.59
38.04
36.50
37.62
0.91
510,862
3,730
34.07
38.49
2024-02-15
Z
MSGE
36.98
37.59
36.58
36.75
-0.28
509,581
4,429
32.93
42.08
2024-02-14
Z
MSGE
36.96
37.205
36.6075
37.03
0.30
433,978
4,172
32.76
37.46
2024-02-13
Z
MSGE
35.79
37.47
35.48
36.76
0.02
531,402
4,678
27.90
37.99
2024-02-12
Z
MSGE
36.77
37.32
36.06
36.73
-0.06
793,562
4,747
27.90
38.76
2024-02-09
Z
MSGE
36.84
37.47
36.55
36.81
-0.13
554,598
4,439
32.34
44.35
2024-02-08
Z
MSGE
36.10
37.94
35.988
36.96
0.945
638,194
5,450
32.05
37.99
2024-02-07
Z
MSGE
36.01
37.25
34.69
36.00
1.41
609,749
4,427
31.60
40.87
2024-02-06
Z
MSGE
33.76
35.11
33.47
34.60
0.94
672,131
3,461
34.60
37.70
2024-02-05
Z
MSGE
33.30
33.71
33.075
33.65
-0.12
484,125
2,424
29.83
37.25
2024-02-02
Z
MSGE
33.79
33.89
33.36
33.76
-0.16
175,429
1,575
27.88
34.99
2024-02-01
Z
MSGE
33.53
33.92
33.175
33.91
0.58
169,220
1,669
30.58
37.99
2024-01-31
Z
MSGE
33.72
34.45
33.31
33.34
-0.575
231,454
1,822
29.66
37.50
2024-01-30
Z
MSGE
33.86
34.55
33.73
33.92
0.02
484,794
1,712
29.90
35.00