Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:25:54 EDT Tue 28 Mar 2023
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
2023-03-27
Z
MHD
11.69
11.78
11.69
11.73
0.02
60,285
204
2023-03-24
Z
MHD
11.71
11.75
11.68
11.71
0.03
89,763
236
2023-03-23
Z
MHD
11.76
11.78
11.69
11.69
-0.08
101,209
350
2023-03-22
Z
MHD
11.74
11.84
11.63
11.78
0.11
119,892
571
2023-03-21
Z
MHD
11.87
11.87
11.70
11.70
-0.13
84,715
341
2023-03-20
Z
MHD
11.89
11.97
11.79
11.85
-0.04
109,123
512
2023-03-17
Z
MHD
11.81
11.96
11.79
11.93
0.09
113,559
461
2023-03-16
Z
MHD
11.75
11.93
11.75
11.86
0.07
121,546
328
2023-03-15
Z
MHD
11.68
11.81
11.68
11.81
0.05
84,913
226
2023-03-14
Z
MHD
11.74
11.7772
11.725
11.73
-0.0145
95,805
308
2023-03-13
Z
MHD
11.81
11.84
11.77
11.79
0.005
137,099
426
2023-03-10
Z
MHD
11.82
11.84
11.75
11.81
133,012
311
2023-03-09
Z
MHD
11.72
11.84
11.69
11.81
0.14
155,560
408
2023-03-08
Z
MHD
11.66
11.73
11.625
11.68
0.025
83,661
282
2023-03-07
Z
MHD
11.60
11.69
11.595
11.66
0.055
102,975
277
2023-03-06
Z
MHD
11.62
11.63
11.58
11.61
0.01
141,375
375
2023-03-03
Z
MHD
11.57
11.65
11.57
11.60
0.075
53,118
159
2023-03-02
Z
MHD
11.55
11.58
11.51
11.53
-0.085
316,932
285
2023-03-01
Z
MHD
11.65
11.68
11.59
11.645
104,058
270
2023-02-28
Z
MHD
11.60
11.6769
11.60
11.64
64,948
176
2023-02-27
Z
MHD
11.66
11.71
11.6201
11.65
0.10
54,940
145
2023-02-24
Z
MHD
11.61
11.6785
11.54
11.56
-0.07
106,627
241
2023-02-23
Z
MHD
11.75
11.81
11.67
11.67
-0.02
45,147
141
2023-02-22
Z
MHD
11.69
11.75
11.69
11.72
0.035
39,969
182
2023-02-21
Z
MHD
11.78
11.796
11.68
11.69
-0.135
94,653
282
2023-02-17
Z
MHD
11.83
11.89
11.75
11.82
-0.07
70,843
193
2023-02-16
Z
MHD
12.00
12.00
11.8801
11.90
-0.195
60,809
200
2023-02-15
Z
MHD
12.13
12.20
12.04
12.08
-0.06
128,417
284
2023-02-14
Z
MHD
12.24
12.31
12.11
12.16
-0.109
122,167
288
2023-02-13
Z
MHD
12.34
12.41
12.30
12.30
-0.025
54,068
121
2023-02-10
Z
MHD
12.40
12.40
12.31
12.35
-0.02
57,374
170
2023-02-09
Z
MHD
12.50
12.50
12.36
12.36
-0.07
49,971
107
2023-02-08
Z
MHD
12.38
12.47
12.36
12.46
0.105
42,428
129
2023-02-07
Z
MHD
12.28
12.43
12.25
12.35
0.09
121,458
356
2023-02-06
Z
MHD
12.26
12.33
12.255
12.27
-0.065
129,017
479
2023-02-03
Z
MHD
12.35
12.42
12.31
12.35
-0.12
130,607
424
2023-02-02
Z
MHD
12.47
12.54
12.44
12.47
0.05
118,050
330
2023-02-01
Z
MHD
12.37
12.44
12.34
12.41
0.03
112,538
375
2023-01-31
Z
MHD
12.30
12.41
12.30
12.40
0.09
101,580
303
2023-01-30
Z
MHD
12.25
12.34
12.25
12.30
0.015
117,748
378
2023-01-27
Z
MHD
12.16
12.32
12.16
12.30
0.055
94,984
294
2023-01-26
Z
MHD
12.25
12.38
12.22
12.25
-0.015
109,432
252
2023-01-25
Z
MHD
12.25
12.32
12.23
12.27
-0.08
137,890
421
2023-01-24
Z
MHD
12.48
12.48
12.36
12.37
-0.03
70,520
327
2023-01-23
Z
MHD
12.40
12.47
12.345
12.41
0.04
57,045
207
2023-01-20
Z
MHD
12.27
12.39
12.26
12.37
0.10
90,875
437
2023-01-19
Z
MHD
12.23
12.43
12.23
12.28
0.02
61,885
216
2023-01-18
Z
MHD
12.15
12.3059
12.15
12.26
0.16
133,220
311
2023-01-17
Z
MHD
12.14
12.1799
12.10
12.11
0.01
56,521
278
2023-01-13
Z
MHD
12.17
12.26
12.11
12.11
-0.06
57,382
138
2023-01-12
Z
MHD
12.13
12.22
12.0693
12.19
0.126
45,874
175
2023-01-11
Z
MHD
12.03
12.145
12.02
12.11
0.11
69,628
165
2023-01-10
Z
MHD
12.02
12.09
11.97
12.03
0.01
81,316
247
2023-01-09
Z
MHD
12.05
12.08
12.03
12.06
0.085
67,403
251
2023-01-06
Z
MHD
11.85
12.00
11.81
11.98
0.15
62,307
232
2023-01-05
Z
MHD
11.93
12.02
11.8001
11.82
-0.16
107,471
325
2023-01-04
Z
MHD
11.97
12.04
11.94
11.99
0.04
50,024
132
2023-01-03
Z
MHD
12.20
12.20
11.95
11.96
-0.18
113,508
207
2022-12-30
Z
MHD
11.95
12.16
11.84
12.14
0.295
598,823
2,031
2022-12-29
Z
MHD
11.65
11.87
11.65
11.85
0.19
374,952
781
2022-12-28
Z
MHD
11.59
11.69
11.59
11.65
0.06
316,120
646