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
02:25:00 EDT Fri 29 Mar 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
2024-03-28
Z
MHD
11.93
12.08
11.92
12.08
0.025
123,016
279
10.41
16.46
2024-03-27
Z
MHD
11.90
11.955
11.88
11.95
0.0401
133,702
356
10.41
12.19
2024-03-26
Z
MHD
11.94
11.94
11.90
11.91
0.01
61,696
202
10.70
13.14
2024-03-25
Z
MHD
11.91
11.93
11.90
11.90
-0.05
140,856
180
10.75
13.11
2024-03-22
Z
MHD
11.96
12.005
11.93
11.96
0.01
91,569
224
10.68
13.23
2024-03-21
Z
MHD
11.99
12.01
11.93
11.94
-0.025
92,855
345
10.41
16.45
2024-03-20
Z
MHD
11.99
12.02
11.94
11.97
0.01
97,355
244
10.72
13.01
2024-03-19
Z
MHD
12.02
12.04
11.96
11.96
-0.065
77,379
129
10.76
13.21
2024-03-18
Z
MHD
11.98
12.03
11.9701
12.03
0.06
61,845
204
10.81
16.45
2024-03-15
Z
MHD
11.94
11.97
11.905
11.96
0.03
70,874
198
10.72
13.25
2024-03-14
Z
MHD
12.01
12.01
11.92
11.94
-0.0675
81,890
305
11.38
13.24
2024-03-13
Z
MHD
12.14
12.14
12.03
12.07
-0.02
97,935
302
10.84
13.25
2024-03-12
Z
MHD
12.14
12.14
12.075
12.09
-0.06
111,342
351
12.07
13.25
2024-03-11
Z
MHD
12.18
12.18
12.13
12.14
-0.01
74,002
98
10.72
13.25
2024-03-08
Z
MHD
12.17
12.17
12.115
12.15
-0.02
121,617
234
10.42
13.01
2024-03-07
Z
MHD
12.13
12.16
12.12
12.16
0.065
53,988
227
10.81
13.25
2024-03-06
Z
MHD
12.07
12.13
12.06
12.09
481,472
212
10.83
13.13
2024-03-05
Z
MHD
12.09
12.12
12.045
12.09
0.055
323,660
135
10.47
17.93
2024-03-04
Z
MHD
11.96
12.08
11.95
12.025
0.015
49,572
147
10.77
13.32
2024-03-01
Z
MHD
12.00
12.06
11.965
12.005
0.005
66,308
151
10.47
17.93
2024-02-29
Z
MHD
11.96
12.01
11.96
12.00
0.06
30,061
116
10.47
16.45
2024-02-28
Z
MHD
11.91
11.94
11.90
11.94
0.06
41,307
122
10.47
16.45
2024-02-27
Z
MHD
11.90
11.90
11.85
11.88
112,436
352
10.68
13.11
2024-02-26
Z
MHD
12.02
12.02
11.865
11.88
-0.125
61,780
190
10.47
17.85
2024-02-23
Z
MHD
12.00
12.04
11.9764
12.01
0.03
57,449
236
10.71
13.36
2024-02-22
Z
MHD
11.98
12.00
11.96
11.98
0.025
63,898
152
10.47
16.45
2024-02-21
Z
MHD
12.00
12.00
11.935
11.95
-0.035
95,200
226
10.47
17.85
2024-02-20
Z
MHD
12.00
12.01
11.97
11.98
-0.005
34,695
107
10.78
13.24
2024-02-19
Z
MHD
12.03
12.03
11.96
11.98
-0.079
0
0
10.89
13.22
2024-02-16
Z
MHD
12.03
12.03
11.96
11.98
-0.079
57,267
118
10.89
13.22
2024-02-15
Z
MHD
12.02
12.05
12.00
12.05
0.12
65,820
231
10.86
13.24
2024-02-14
Z
MHD
11.85
11.92
11.85
11.92
0.0575
82,526
217
10.74
13.15
2024-02-13
Z
MHD
11.89
11.92
11.88
11.90
-0.105
54,663
155
10.52
16.45
2024-02-12
Z
MHD
11.96
12.00
11.9436
12.00
0.06
69,398
207
10.52
17.85
2024-02-09
Z
MHD
11.93
11.97
11.91
11.92
0.011
82,425
364
10.52
17.85
2024-02-08
Z
MHD
11.93
11.93
11.885
11.91
-0.03
101,532
223
10.67
13.19
2024-02-07
Z
MHD
11.99
12.00
11.91
11.93
-0.045
145,353
505
11.91
13.30
2024-02-06
Z
MHD
11.92
11.98
11.92
11.96
0.05
83,056
226
10.78
13.19
2024-02-05
Z
MHD
11.92
11.94
11.90
11.92
-0.06
101,086
647
10.52
17.85
2024-02-02
Z
MHD
12.00
12.03
11.93
11.98
-0.10
68,734
268
10.52
16.90
2024-02-01
Z
MHD
12.00
12.085
12.00
12.08
0.16
68,551
290
10.52
16.45
2024-01-31
Z
MHD
11.84
11.94
11.84
11.91
0.13
112,761
458
10.75
13.08
2024-01-30
Z
MHD
11.77
11.84
11.77
11.78
-0.035
61,614
203
10.52
13.08
2024-01-29
Z
MHD
11.67
11.83
11.65
11.83
0.16
115,778
413
10.52
13.02
2024-01-26
Z
MHD
11.75
11.79
11.67
11.67
-0.11
163,400
333
10.52
17.85
2024-01-25
Z
MHD
11.80
11.84
11.76
11.80
0.09
111,491
358
10.52
13.08
2024-01-24
Z
MHD
11.79
11.81
11.69
11.71
-0.05
98,680
373
10.66
13.04
2024-01-23
Z
MHD
11.71
11.83
11.71
11.76
0.01
219,953
776
10.66
13.02
2024-01-22
Z
MHD
11.74
11.79
11.73
11.74
0.091
99,582
414
10.52
16.45
2024-01-19
Z
MHD
11.71
11.85
11.58
11.64
-0.035
610,995
816
10.67
17.83
2024-01-18
Z
MHD
11.78
11.78
11.665
11.69
-0.06
276,479
1,321
10.52
17.89
2024-01-17
Z
MHD
11.74
11.77
11.67
11.75
-0.0106
275,284
1,206
10.61
12.76
2024-01-16
Z
MHD
11.78
11.84
11.705
11.76
-0.06
104,381
459
4.69
16.49
2024-01-15
Z
MHD
11.80
11.85
11.79
11.80
-0.04
0
0
10.75
17.97
2024-01-12
Z
MHD
11.80
11.85
11.79
11.80
-0.04
187,922
486
10.75
17.97
2024-01-11
Z
MHD
11.82
11.87
11.79
11.83
-0.0175
146,381
345
11.80
16.49
2024-01-10
Z
MHD
11.98
12.02
11.8617
11.88
-0.055
110,644
244
4.76
17.89
2024-01-09
Z
MHD
11.96
12.05
11.92
11.93
-0.085
94,519
288
10.72
13.16
2024-01-08
Z
MHD
11.93
12.02
11.925
12.01
0.09
47,815
237
11.97
13.29
2024-01-05
Z
MHD
11.94
11.97
11.90
11.93
-0.01
98,973
323
4.78
17.89
2024-01-04
Z
MHD
11.97
11.99
11.93
11.95
-0.02
52,624
251
4.78
16.49
2024-01-03
Z
MHD
11.98
11.99
11.9101
11.97
0.045
51,714
181
4.79
17.89
2024-01-02
Z
MHD
11.90
11.94
11.86
11.93
0.02
92,897
451
4.78
13.08
2024-01-01
Z
MHD
11.84
11.985
11.8332
11.91
0.045
0
0
4.78
13.02
2023-12-29
Z
MHD
11.84
11.985
11.8332
11.91
0.045
407,144
1,109
4.78
13.02