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
17:06:13 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
2023-03-28
Z
MOS
43.43
44.085
43.09
43.66
0.38
2,753,849
13,895
43.24
44.54
2023-03-27
Z
MOS
43.25
43.74
42.051
43.28
0.905
3,988,753
19,251
2023-03-24
Z
MOS
42.345
42.54
41.16
42.39
-0.58
7,237,498
18,827
2023-03-23
Z
MOS
44.22
44.76
42.53
42.98
-1.02
3,217,538
16,178
2023-03-22
Z
MOS
45.46
45.74
43.95
43.97
-1.40
3,306,854
16,482
2023-03-21
Z
MOS
44.71
45.76
44.71
45.37
1.76
3,835,612
18,528
2023-03-20
Z
MOS
43.19
44.12
42.89
43.61
0.52
3,894,205
17,099
2023-03-17
Z
MOS
44.21
44.59
43.04
43.09
-1.44
5,720,072
21,953
2023-03-16
Z
MOS
44.00
44.9363
43.49
44.55
-0.19
4,489,275
25,703
2023-03-15
Z
MOS
44.86
45.00
43.00
44.74
-1.82
6,977,258
36,546
2023-03-14
Z
MOS
48.73
49.33
45.9785
46.58
-0.78
5,481,776
28,481
2023-03-13
Z
MOS
47.90
48.48
46.68
47.58
-1.51
6,363,467
24,586
2023-03-10
Z
MOS
52.04
52.105
48.92
49.08
-3.47
6,460,266
32,494
2023-03-09
Z
MOS
54.62
55.21
52.365
52.54
-1.80
4,694,683
22,359
2023-03-08
Z
MOS
54.22
55.09
53.8579
54.34
0.21
4,899,555
23,158
2023-03-07
Z
MOS
55.66
56.1799
54.09
54.15
-2.08
4,547,616
21,440
2023-03-06
Z
MOS
56.70
56.93
55.91
56.22
-0.93
3,887,128
21,272
2023-03-03
Z
MOS
57.08
57.4597
56.1801
57.14
0.12
4,340,716
22,942
2023-03-02
Z
MOS
54.05
57.2488
53.28
57.00
2.76
6,905,066
34,227
2023-03-01
Z
MOS
53.07
54.52
52.83
54.26
1.25
3,645,876
22,760
2023-02-28
Z
MOS
53.28
54.05
52.885
53.19
0.18
5,676,091
23,631
2023-02-27
Z
MOS
51.75
53.54
51.75
53.01
1.51
5,066,126
25,258
2023-02-24
Z
MOS
51.22
51.66
50.39
51.51
0.005
5,587,720
29,520
2023-02-23
Z
MOS
49.80
52.53
49.80
51.50
1.30
8,359,893
33,115
2023-02-22
Z
MOS
48.97
50.45
48.97
50.20
1.36
4,324,008
23,045
2023-02-21
Z
MOS
48.14
49.77
48.04
48.86
-0.98
4,720,197
22,266
2023-02-17
Z
MOS
49.98
50.16
49.22
49.85
-0.55
3,840,994
22,236
2023-02-16
Z
MOS
49.07
51.549
49.00
50.40
0.78
3,267,566
19,361
2023-02-15
Z
MOS
49.32
49.83
48.83
49.62
-0.335
3,330,390
17,538
2023-02-14
Z
MOS
49.90
50.27
48.97
49.97
-0.23
4,185,858
20,537
2023-02-13
Z
MOS
50.80
50.92
49.6235
50.23
-1.07
3,429,091
18,436
2023-02-10
Z
MOS
49.99
51.805
49.89
51.30
1.29
3,436,294
17,924
2023-02-09
Z
MOS
50.52
50.70
49.585
50.00
-0.01
3,233,532
15,705
2023-02-08
Z
MOS
49.80
50.08
49.35
50.01
-0.05
5,248,944
20,879
2023-02-07
Z
MOS
50.23
50.62
49.155
50.05
-0.09
3,535,980
21,278
2023-02-06
Z
MOS
50.13
50.715
49.47
50.14
-0.305
3,531,756
19,032
2023-02-03
Z
MOS
50.35
51.0604
50.15
50.44
-0.44
3,870,629
24,399
2023-02-02
Z
MOS
50.00
51.07
49.69
50.85
0.99
3,930,855
20,162
2023-02-01
Z
MOS
49.30
50.14
48.72
49.86
0.32
3,248,374
17,954
2023-01-31
Z
MOS
48.59
49.69
48.59
49.54
1.06
4,152,965
15,372
2023-01-30
Z
MOS
48.75
49.09
48.1807
48.50
-1.01
3,356,196
17,443
2023-01-27
Z
MOS
48.98
49.68
48.715
49.51
0.325
2,863,997
13,528
2023-01-26
Z
MOS
48.66
49.30
48.25
49.18
1.085
3,111,015
17,915
2023-01-25
Z
MOS
47.78
48.33
47.43
48.10
-0.355
2,916,762
15,771
2023-01-24
Z
MOS
40.29
54.69
40.29
48.46
0.10
3,346,284
17,145
2023-01-23
Z
MOS
47.93
48.57
47.68
48.35
0.34
3,375,942
19,914
2023-01-20
Z
MOS
46.11
48.02
45.79
48.01
1.29
3,716,248
17,417
2023-01-19
Z
MOS
46.63
47.035
45.61
46.72
-0.34
2,971,204
14,921
2023-01-18
Z
MOS
47.71
48.78
47.04
47.06
-0.20
3,567,416
15,391
2023-01-17
Z
MOS
47.15
48.46
47.00
47.25
0.93
4,214,917
21,321
2023-01-13
Z
MOS
45.07
46.42
44.66
46.32
-0.68
4,315,915
20,449
2023-01-12
Z
MOS
45.33
46.99
44.50
46.98
1.765
4,346,747
21,912
2023-01-11
Z
MOS
44.89
45.46
44.08
45.22
0.39
4,701,909
23,058
2023-01-10
Z
MOS
47.625
47.956
44.805
44.83
-2.37
4,335,611
23,045
2023-01-09
Z
MOS
46.71
47.82
46.60
47.20
0.47
4,823,603
23,013
2023-01-06
Z
MOS
45.33
47.04
45.33
46.73
2.045
7,146,267
31,033
2023-01-05
Z
MOS
43.19
44.808
43.04
44.69
1.445
5,115,442
20,751
2023-01-04
Z
MOS
42.48
43.41
41.91
43.27
0.645
4,506,990
21,984
2023-01-03
Z
MOS
43.75
44.54
42.45
42.63
-1.245
3,837,583
19,458
2022-12-30
Z
MOS
43.21
43.885
43.12
43.87
0.44
3,683,997
15,022
2022-12-29
Z
MOS
43.45
43.895
43.18
43.41
-0.03
4,581,338
19,653