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
06:05:20 EDT Wed 09 Jul 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 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
2025-07-08
Z
MHD
11.18
11.18
11.13
11.17
-0.015
80,194
271
10.70
12.34
2025-07-07
Z
MHD
11.21
11.28
11.14
11.17
-0.085
71,863
205
10.76
12.34
2025-07-04
Z
MHD
11.25
11.30
11.2363
11.26
-0.035
0
0
10.82
11.78
2025-07-03
Z
MHD
11.25
11.30
11.2363
11.26
-0.035
21,770
118
10.82
11.78
2025-07-02
Z
MHD
11.22
11.30
11.22
11.30
0.08
56,871
200
10.77
12.34
2025-07-01
Z
MHD
11.21
11.23
11.20
11.225
0.02
78,534
205
10.73
12.83
2025-06-30
Z
MHD
11.17
11.20
11.16
11.20
0.054
46,580
332
10.65
12.46
2025-06-27
Z
MHD
11.16
11.18
11.0901
11.15
0.006
91,021
363
10.64
11.60
2025-06-26
Z
MHD
11.10
11.16
11.08
11.11
0.035
112,131
267
10.61
12.43
2025-06-25
Z
MHD
11.06
11.12
11.06
11.11
0.01
72,257
362
10.60
12.33
2025-06-24
Z
MHD
11.09
11.12
11.07
11.10
137,301
379
10.64
12.34
2025-06-23
Z
MHD
11.16
11.1692
11.07
11.08
-0.01
141,096
227
11.00
11.59
2025-06-20
Z
MHD
11.14
11.14
11.08
11.12
-0.01
223,755
287
10.67
11.62
2025-06-19
Z
MHD
11.20
11.2314
11.10
11.11
-0.07
0
0
10.71
11.66
2025-06-18
Z
MHD
11.20
11.2314
11.10
11.11
-0.07
148,986
286
10.71
11.66
2025-06-17
Z
MHD
11.18
11.23
11.1451
11.20
0.005
58,740
155
10.66
11.68
2025-06-16
Z
MHD
11.19
11.22
11.13
11.18
0.035
94,588
463
10.69
12.36
2025-06-13
Z
MHD
11.16
11.24
11.09
11.16
-0.0455
84,041
533
10.63
11.65
2025-06-12
Z
MHD
11.21
11.25
11.20
11.24
0.05
85,192
373
10.70
11.70
2025-06-11
Z
MHD
11.19
11.22
11.1248
11.18
0.06
96,455
450
10.67
11.62
2025-06-10
Z
MHD
11.15
11.19
11.11
11.14
-0.01
71,926
230
10.69
12.17
2025-06-09
Z
MHD
11.12
11.16
11.10
11.15
0.07
79,913
202
10.62
11.55
2025-06-06
Z
MHD
11.13
11.13
11.07
11.09
-0.08
37,355
133
10.61
11.71
2025-06-05
Z
MHD
11.18
11.2334
11.13
11.13
-0.02
39,518
90
10.69
11.66
2025-06-04
Z
MHD
11.20
11.25
11.14
11.18
-0.03
55,254
245
10.63
12.41
2025-06-03
Z
MHD
11.17
11.2101
11.1301
11.20
0.07
99,665
210
10.64
11.68
2025-06-02
Z
MHD
11.18
11.2399
11.10
11.15
-0.03
101,519
209
10.69
12.53
2025-05-30
Z
MHD
11.19
11.20
11.1107
11.17
0.01
62,836
243
10.68
11.71
2025-05-29
Z
MHD
11.14
11.50
11.12
11.16
0.0534
68,586
163
10.66
12.40
2025-05-28
Z
MHD
11.24
11.25
11.11
11.12
-0.11
112,279
382
10.99
11.72
2025-05-27
Z
MHD
11.19
11.25
11.1293
11.25
0.136
86,615
394
10.65
12.40
2025-05-26
Z
MHD
11.15
11.50
11.09
11.09
-0.066
0
0
10.51
11.65
2025-05-23
Z
MHD
11.15
11.50
11.09
11.09
-0.066
56,774
169
10.51
11.65
2025-05-22
Z
MHD
11.16
11.205
11.0601
11.18
0.05
67,301
154
10.57
12.57
2025-05-21
Z
MHD
11.25
11.60
11.07
11.11
-0.19
51,677
169
10.57
12.24
2025-05-20
Z
MHD
11.31
11.31
11.24
11.27
-0.04
42,032
92
10.79
12.23
2025-05-19
Z
MHD
11.22
11.305
11.191
11.30
-0.0248
56,412
147
10.73
12.59
2025-05-16
Z
MHD
11.38
11.41
11.295
11.30
-0.04
59,606
209
10.88
11.85
2025-05-15
Z
MHD
11.30
11.41
11.26
11.37
0.1195
88,692
276
10.76
11.82
2025-05-14
Z
MHD
11.40
11.40
11.30
11.30
-0.10
62,459
113
10.79
12.56
2025-05-13
Z
MHD
11.42
11.46
11.35
11.40
-0.04
101,194
207
10.94
11.99
2025-05-12
Z
MHD
11.48
11.4829
11.39
11.44
0.0274
54,596
143
10.20
12.74
2025-05-09
Z
MHD
11.42
11.45
11.36
11.4126
0.0226
53,448
164
10.75
11.89
2025-05-08
Z
MHD
11.43
11.48
11.39
11.39
-0.025
81,033
276
10.86
12.68
2025-05-07
Z
MHD
11.36
11.49
11.3519
11.44
0.06
114,092
447
10.88
12.74
2025-05-06
Z
MHD
11.34
11.45
11.28
11.36
0.055
74,561
349
10.75
11.80
2025-05-05
Z
MHD
11.37
11.47
11.30
11.33
-0.11
72,913
182
10.00
11.92
2025-05-02
Z
MHD
11.37
11.47
11.33
11.45
0.066
110,976
365
9.86
11.96
2025-05-01
Z
MHD
11.30
11.43
11.30
11.38
0.10
107,456
407
10.75
12.61
2025-04-30
Z
MHD
11.13
11.33
11.13
11.31
0.12
114,050
371
10.53
11.72
2025-04-29
Z
MHD
11.16
11.25
11.15
11.21
-0.005
122,316
446
10.62
11.71
2025-04-28
Z
MHD
11.24
11.27
11.10
11.21
0.02
95,176
374
10.66
11.70
2025-04-25
Z
MHD
11.20
11.27
11.13
11.23
0.10
117,367
241
10.59
11.65
2025-04-24
Z
MHD
11.07
11.178
11.07
11.13
0.12
103,994
275
10.44
11.58
2025-04-23
Z
MHD
11.05
11.12
11.002
11.05
0.06
109,553
211
10.38
11.69
2025-04-22
Z
MHD
10.93
10.9757
10.90
10.96
0.13
79,102
217
10.31
11.39
2025-04-21
Z
MHD
11.01
11.02
10.79
10.83
-0.2495
135,890
409
10.20
12.03
2025-04-18
Z
MHD
11.06
11.085
11.01
11.06
0
0
10.58
11.60
2025-04-17
Z
MHD
11.06
11.085
11.01
11.06
39,134
123
10.58
11.60
2025-04-16
Z
MHD
11.05
11.15
11.04
11.05
-0.02
83,233
276
10.50
12.24
2025-04-15
Z
MHD
11.01
11.13
11.01
11.11
0.137
77,487
279
10.41
11.51
2025-04-14
Z
MHD
11.00
11.08
10.985
11.02
0.09
77,200
276
10.40
11.61
2025-04-11
Z
MHD
10.83
10.99
10.80
10.95
0.12
256,089
652
10.41
11.63
2025-04-10
Z
MHD
11.10
11.23
10.80
10.84
-0.39
71,860
269
10.48
11.88