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
22:08:21 EDT Tue 01 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
2025-07-01
Z
MOS
36.43
37.05
36.225
36.78
0.31
5,642,750
32,489
36.62
37.14
2025-06-30
Z
MOS
35.14
36.50
35.13
36.48
1.15
5,955,109
28,297
36.50
37.27
2025-06-27
Z
MOS
35.12
35.41
34.8756
35.32
0.13
4,663,710
22,684
34.15
36.34
2025-06-26
Z
MOS
35.53
35.85
35.14
35.18
-0.275
3,770,178
22,195
35.00
35.39
2025-06-25
Z
MOS
35.61
36.09
35.2503
35.47
-0.085
3,972,708
23,853
35.27
36.02
2025-06-24
Z
MOS
35.70
35.915
35.36
35.54
-0.475
3,808,538
26,190
34.39
36.77
2025-06-23
Z
MOS
36.37
36.77
35.72
36.04
-0.32
6,638,855
32,458
34.95
36.85
2025-06-20
Z
MOS
36.47
36.59
35.87
36.34
-0.10
10,469,162
31,615
35.49
37.08
2025-06-19
Z
MOS
36.35
36.98
36.15
36.44
0.305
0
0
34.52
37.95
2025-06-18
Z
MOS
36.35
36.98
36.15
36.44
0.305
5,797,243
30,464
34.52
37.95
2025-06-17
Z
MOS
35.91
36.39
35.79
36.16
0.125
4,874,119
25,975
35.78
36.42
2025-06-16
Z
MOS
35.84
36.74
35.51
36.01
0.26
5,856,904
35,342
35.58
36.00
2025-06-13
Z
MOS
34.69
36.245
34.58
35.76
1.175
8,012,564
41,330
33.47
37.98
2025-06-12
Z
MOS
34.525
34.925
34.08
34.59
-0.09
5,316,923
32,307
34.17
35.00
2025-06-11
Z
MOS
34.18
34.72
33.51
34.65
0.595
7,543,550
39,019
34.18
35.16
2025-06-10
Z
MOS
34.73
34.85
34.04
34.08
-0.52
8,515,890
49,470
33.86
34.77
2025-06-09
Z
MOS
34.93
35.275
34.58
34.59
-0.17
6,053,009
32,816
34.55
35.50
2025-06-06
Z
MOS
34.30
35.435
33.99
34.80
-1.635
11,037,578
48,219
34.11
37.82
2025-06-05
Z
MOS
36.79
36.89
36.25
36.40
-0.205
6,218,494
30,182
36.30
37.22
2025-06-04
Z
MOS
37.39
37.69
36.675
36.82
-0.135
4,775,762
28,401
36.60
36.99
2025-06-03
Z
MOS
36.64
37.43
36.41
36.95
0.165
4,676,662
27,850
36.87
37.22
2025-06-02
Z
MOS
36.15
36.89
36.1236
36.79
0.65
5,103,248
29,579
36.50
36.83
2025-05-30
Z
MOS
35.82
36.335
35.68
36.14
0.23
6,943,906
25,016
35.88
36.93
2025-05-29
Z
MOS
36.10
36.12
35.6305
35.91
-0.095
3,690,939
19,096
35.62
36.00
2025-05-28
Z
MOS
35.915
36.21
35.78
36.03
-0.015
2,518,657
15,409
35.78
36.05
2025-05-27
Z
MOS
35.23
36.14
35.13
36.05
0.965
5,188,981
25,964
35.62
36.47
2025-05-26
Z
MOS
34.71
35.17
34.60
35.10
0.075
0
0
34.93
35.29
2025-05-23
Z
MOS
34.71
35.17
34.60
35.10
0.075
2,932,789
16,931
34.93
35.29
2025-05-22
Z
MOS
35.39
35.535
34.97
35.01
-0.53
3,168,694
21,917
34.82
35.20
2025-05-21
Z
MOS
35.10
35.895
35.07
35.54
0.015
4,224,963
27,620
15.50
35.90
2025-05-20
Z
MOS
35.37
35.96
35.23
35.53
0.17
4,449,889
24,456
35.23
35.90
2025-05-19
Z
MOS
34.98
35.47
34.6351
35.35
0.16
3,950,923
22,419
34.78
35.57
2025-05-16
Z
MOS
34.51
35.315
34.46
35.21
0.545
5,309,558
28,314
34.55
35.35
2025-05-15
Z
MOS
33.64
34.78
33.52
34.67
1.00
5,202,562
31,480
34.50
35.00
2025-05-14
Z
MOS
34.23
34.23
33.41
33.68
-0.55
4,988,742
27,117
32.88
33.68
2025-05-13
Z
MOS
33.27
34.42
33.055
34.23
1.28
6,670,361
37,489
34.00
35.20
2025-05-12
Z
MOS
33.02
33.32
32.58
32.95
0.2718
6,072,672
34,215
32.00
33.73
2025-05-09
Z
MOS
32.28
32.71
31.85
32.67
0.425
4,674,607
24,567
32.27
33.24
2025-05-08
Z
MOS
32.16
32.42
31.365
32.25
0.725
6,387,280
38,997
29.80
34.21
2025-05-07
Z
MOS
30.37
31.99
29.45
31.56
1.10
11,986,156
68,574
28.80
94.65
2025-05-06
Z
MOS
30.74
31.09
30.32
30.45
-0.20
7,592,052
40,019
29.45
32.92
2025-05-05
Z
MOS
30.52
30.86
30.21
30.60
0.075
6,002,288
30,659
30.44
30.60
2025-05-02
Z
MOS
30.83
30.84
30.22
30.51
0.01
5,618,947
32,586
21.00
31.45
2025-05-01
Z
MOS
30.50
30.90
30.36
30.47
0.06
6,293,577
31,034
27.81
31.47
2025-04-30
Z
MOS
29.93
30.52
29.41
30.40
0.14
5,790,234
27,585
28.55
38.20
2025-04-29
Z
MOS
29.54
30.39
29.14
30.25
0.715
6,186,815
29,781
29.81
30.20
2025-04-28
Z
MOS
29.11
29.84
29.11
29.54
0.39
5,474,110
30,644
29.22
30.94
2025-04-25
Z
MOS
28.75
29.17
28.69
29.13
0.18
3,649,221
23,720
29.01
29.83
2025-04-24
Z
MOS
28.40
29.215
28.1518
28.93
0.985
6,142,338
36,022
28.16
29.83
2025-04-23
Z
MOS
28.00
28.38
27.172
27.95
0.09
4,865,061
27,443
27.58
28.65
2025-04-22
Z
MOS
27.49
27.93
27.16
27.86
0.67
4,213,871
24,606
28.00
28.23
2025-04-21
Z
MOS
27.16
27.73
26.92
27.20
-0.055
3,604,403
21,085
26.60
27.79
2025-04-18
Z
MOS
27.15
27.485
26.875
27.27
0.285
0
0
26.94
27.60
2025-04-17
Z
MOS
27.15
27.485
26.875
27.27
0.285
4,208,661
24,155
26.94
27.60
2025-04-16
Z
MOS
26.38
27.66
26.30
26.97
0.575
5,902,669
35,342
26.24
27.81
2025-04-15
Z
MOS
26.61
26.88
26.26
26.39
-0.165
3,281,102
20,960
25.00
28.67
2025-04-14
Z
MOS
25.75
27.00
25.59
26.58
0.765
5,222,259
32,909
26.22
27.04
2025-04-11
Z
MOS
24.61
25.94
24.35
25.81
1.59
6,239,507
37,260
24.54
26.98
2025-04-10
Z
MOS
24.28
24.61
23.62
24.20
-0.48
4,757,092
32,341
22.38
26.07
2025-04-09
Z
MOS
22.54
25.13
22.46
24.68
1.92
9,313,732
46,792
24.04
24.68
2025-04-08
Z
MOS
24.30
24.48
22.37
22.76
-0.795
7,911,936
54,568
22.00
25.01
2025-04-07
Z
MOS
22.76
24.61
22.36
23.57
0.11
8,016,367
43,729
22.68
24.70
2025-04-04
Z
MOS
24.97
25.01
22.69
23.45
-2.495
10,127,016
59,883
22.69
32.00
2025-04-03
Z
MOS
25.40
26.59
25.27
25.96
-0.52
7,708,170
39,130
25.54
26.53
2025-04-02
Z
MOS
26.25
26.52
26.00
26.47
-0.34
3,568,019
24,401
23.03
30.09