Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:16:40 EDT Sun 25 May 2025
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-05-23
Q
MSMGF
0.033
0.033
0.033
0.033
0.00235
1,000
1
0.0121
0.0373
2025-05-22
Q
MSMGF
0.03065
0.0313
0.03065
0.03065
0.03065
5,000
3
0.0241
0.0373
2025-05-21
Q
MSMGF
0.0345
0.0241
0.286
2025-05-20
Q
MSMGF
0.0345
0.0237
0.0373
2025-05-19
Q
MSMGF
0.031
0.0345
0.031
0.0345
0.0054
105,000
3
0.0237
0.0373
2025-05-16
Q
MSMGF
0.0291
0.0237
0.058
2025-05-15
Q
MSMGF
0.0291
0.026
0.0373
2025-05-14
Q
MSMGF
0.0291
0.026
0.0373
2025-05-13
Q
MSMGF
0.0291
0.025
0.072
2025-05-12
Q
MSMGF
0.029
0.0291
0.029
0.0291
-0.0003
106,900
2
0.0237
0.0372
2025-05-09
Q
MSMGF
0.0294
0.0294
0.0294
0.0294
-0.0002
100,000
1
0.028
0.2872
2025-05-08
Q
MSMGF
0.0296
0.028
0.0664
2025-05-07
Q
MSMGF
0.0296
0.028
0.0372
2025-05-06
Q
MSMGF
0.0296
0.028
0.2872
2025-05-05
Q
MSMGF
0.0296
0.028
0.0372
2025-05-02
Q
MSMGF
0.0288
0.0296
0.0288
0.0296
-0.0002
12,524
2
0.0001
0.0744
2025-05-01
Q
MSMGF
0.0298
0.028
0.2872
2025-04-30
Q
MSMGF
0.0298
0.0001
0.0748
2025-04-29
Q
MSMGF
0.0298
0.027
0.0374
2025-04-28
Q
MSMGF
0.0298
0.027
0.2874
2025-04-25
Q
MSMGF
0.0298
0.0298
0.0298
0.0298
0.0048
2,000
1
0.027
0.2875
2025-04-24
Q
MSMGF
0.025
0.0241
0.0375
2025-04-23
Q
MSMGF
0.025
0.025
0.025
0.025
-0.004
10,000
1
0.0241
0.0332
2025-04-22
Q
MSMGF
0.029
0.0121
0.0664
2025-04-21
Q
MSMGF
0.029
0.026
0.0664
2025-04-18
Q
MSMGF
0.029
2025-04-17
Q
MSMGF
0.029
0.0241
0.0332
2025-04-16
Q
MSMGF
0.029
0.029
0.029
0.029
0.00294
6,700
1
0.026
0.0578
2025-04-15
Q
MSMGF
0.02606
0.0241
0.0332
2025-04-14
Q
MSMGF
0.02606
0.0237
0.0332
2025-04-11
Q
MSMGF
0.02606
0.02606
0.02606
0.02606
-0.00264
1,000
1
0.026
0.0332
2025-04-10
Q
MSMGF
0.0287
0.03002
0.0287
0.0287
0.0012
54,000
4
0.0001
0.0332
2025-04-09
Q
MSMGF
0.0275
0.0241
0.0568
2025-04-08
Q
MSMGF
0.0275
0.0275
0.0275
0.0275
0.0275
5,100
2
0.0241
0.0361
2025-04-07
Q
MSMGF
0.0281
0.0241
0.0361
2025-04-04
Q
MSMGF
0.0281
0.0281
0.0281
0.0281
1
1
0.0241
0.0361
2025-04-03
Q
MSMGF
0.0281
0.0241
0.0361
2025-04-02
Q
MSMGF
0.03025
0.03025
0.0281
0.0281
0.0011
2,043
2
0.0241
0.0361
2025-04-01
Q
MSMGF
0.0306
0.0306
0.027
0.027
0.00024
25,000
2
0.0001
0.283
2025-03-31
Q
MSMGF
0.02676
0.0001
0.0722
2025-03-28
Q
MSMGF
0.02676
0.0241
0.0361
2025-03-27
Q
MSMGF
0.02676
0.0001
0.286
2025-03-26
Q
MSMGF
0.02676
0.0241
0.0636
2025-03-25
Q
MSMGF
0.02676
0.0001
0.0361
2025-03-24
Q
MSMGF
0.0242
0.02676
0.0242
0.02676
0.000152
7,920
3
0.024
0.0361
2025-03-21
Q
MSMGF
0.028
0.028
0.026608
0.026608
0.000908
95,700
5
0.024
0.0361
2025-03-20
Q
MSMGF
0.0257
0.024
0.036
2025-03-19
Q
MSMGF
0.0257
0.0257
0.0257
0.0257
-0.0023
1,000
1
0.024
0.036
2025-03-18
Q
MSMGF
0.028
0.024
0.036
2025-03-17
Q
MSMGF
0.028
0.024
0.036
2025-03-14
Q
MSMGF
0.028
0.028
0.028
0.028
0.028
60,000
3
0.024
0.036
2025-03-13
Q
MSMGF
0.0287
0.0287
0.0287
0.0287
1
1
0.0237
0.036
2025-03-12
Q
MSMGF
0.0287
0.0237
0.0368
2025-03-11
Q
MSMGF
0.0287
0.0237
0.0368
2025-03-10
Q
MSMGF
0.0287
0.0287
0.0287
0.0287
0.0006
100
1
0.0237
0.0368
2025-03-07
Q
MSMGF
0.0285
0.0285
0.0262
0.0281
0.00218
221,400
15
0.0237
0.0329
2025-03-06
Q
MSMGF
0.02574
0.02592
0.02574
0.02592
-0.00078
5,599
3
0.0237
0.0368
2025-03-05
Q
MSMGF
0.0267
0.0237
0.0368
2025-03-04
Q
MSMGF
0.029
0.029
0.0267
0.0267
-0.0013
157,000
3
0.0237
0.0368
2025-03-03
Q
MSMGF
0.028
0.028
0.028
0.028
0.0006
150,000
5
0.0237
0.0368
2025-02-28
Q
MSMGF
0.0274
0.028
0.0274
0.0274
-0.0006
52,220
7
0.0265
0.0368
2025-02-27
Q
MSMGF
0.028
0.0265
0.0368
2025-02-26
Q
MSMGF
0.028
0.028
0.028
0.028
10,000
1
0.0265
0.0369
2025-02-25
Q
MSMGF
0.0281
0.0281
0.028
0.028
-0.0002
61,000
5
0.0265
0.04