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
14:32:44 EDT Mon 20 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
2023-03-17
Z
MPA
11.62
11.62
11.485
11.52
-0.04
9,618
25
2023-03-16
Z
MPA
11.56
11.60
11.52
11.55
-0.03
41,306
93
2023-03-15
Z
MPA
11.59
11.71
11.5203
11.59
0.15
34,270
78
2023-03-14
Z
MPA
11.49
11.53
11.425
11.50
0.139
56,294
142
2023-03-13
Z
MPA
11.40
11.43
11.3429
11.41
0.10
10,823
40
2023-03-10
Z
MPA
11.37
11.3801
11.30
11.33
0.01
38,325
52
2023-03-09
Z
MPA
11.40
11.42
11.29
11.29
-0.07
36,026
82
2023-03-08
Z
MPA
11.40
11.44
11.33
11.37
-0.015
40,179
60
2023-03-07
Z
MPA
11.34
11.40
11.34
11.385
0.01
7,171
13
2023-03-06
Z
MPA
11.39
11.43
11.35
11.37
0.01
69,321
40
2023-03-03
Z
MPA
11.39
11.39
11.335
11.39
0.10
17,526
38
2023-03-02
Z
MPA
11.25
11.34
11.2206
11.28
0.04
27,307
70
2023-03-01
Z
MPA
11.26
11.27
11.225
11.24
0.03
24,548
110
2023-02-28
Z
MPA
11.23
11.29
11.23
11.23
-0.06
27,583
83
2023-02-27
Z
MPA
11.29
11.30
11.24
11.30
0.09
7,252
33
2023-02-24
Z
MPA
11.25
11.27
11.21
11.21
-0.06
4,392
18
2023-02-23
Z
MPA
11.33
11.33
11.28
11.29
0.01
14,229
34
2023-02-22
Z
MPA
11.26
11.33
11.1901
11.27
0.09
28,251
64
2023-02-21
Z
MPA
11.33
11.33
11.18
11.18
-0.21
34,400
80
2023-02-17
Z
MPA
11.45
11.465
11.34
11.40
-0.07
22,554
67
2023-02-16
Z
MPA
11.61
11.61
11.47
11.47
-0.17
9,799
27
2023-02-15
Z
MPA
11.69
11.70
11.65
11.65
-0.09
4,153
14
2023-02-14
Z
MPA
11.76
11.81
11.70
11.75
-0.046
46,653
100
2023-02-13
Z
MPA
11.77
11.83
11.77
11.83
0.05
20,529
72
2023-02-10
Z
MPA
11.73
11.82
11.7006
11.78
0.06
22,963
66
2023-02-09
Z
MPA
11.70
11.7399
11.70
11.70
0.04
67,933
132
2023-02-08
Z
MPA
11.57
11.66
11.57
11.66
0.015
3,484
60
2023-02-07
Z
MPA
11.54
11.63
11.53
11.61
0.08
14,607
48
2023-02-06
Z
MPA
11.63
11.63
11.54
11.54
-0.04
24,585
161
2023-02-03
Z
MPA
11.71
11.71
11.60
11.60
-0.13
31,085
142
2023-02-02
Z
MPA
11.68
11.75
11.68
11.73
0.03
42,134
165
2023-02-01
Z
MPA
11.54
11.72
11.54
11.69
0.13
58,231
84
2023-01-31
Z
MPA
11.52
11.56
11.51
11.56
0.05
31,767
69
2023-01-30
Z
MPA
11.45
11.51
11.44
11.48
0.05
61,937
238
2023-01-27
Z
MPA
11.40
11.45
11.385
11.43
0.05
27,535
65
2023-01-26
Z
MPA
11.42
11.44
11.39
11.39
96,627
159
2023-01-25
Z
MPA
11.40
11.47
11.37
11.40
-0.03
154,166
582
2023-01-24
Z
MPA
11.47
11.525
11.415
11.43
0.01
163,240
562
2023-01-23
Z
MPA
11.52
11.521
11.44
11.46
-0.03
71,005
106
2023-01-20
Z
MPA
11.48
11.49
11.43
11.49
18,294
31
2023-01-19
Z
MPA
11.40
11.5207
11.40
11.47
0.05
22,935
79
2023-01-18
Z
MPA
11.41
11.45
11.395
11.42
0.10
15,383
41
2023-01-17
Z
MPA
11.36
11.3695
11.29
11.32
-0.0192
17,822
67
2023-01-13
Z
MPA
11.34
11.42
11.32
11.3492
-0.02
21,339
47
2023-01-12
Z
MPA
11.33
11.37
11.30
11.36
0.084
30,322
42
2023-01-11
Z
MPA
11.30
11.32
11.28
11.31
0.06
32,787
46
2023-01-10
Z
MPA
11.21
11.30
11.21
11.25
0.025
30,148
60
2023-01-09
Z
MPA
11.20
11.2699
11.19
11.23
0.06
32,912
70
2023-01-06
Z
MPA
11.08
11.19
11.08
11.18
0.07
19,061
49
2023-01-05
Z
MPA
11.10
11.11
11.02
11.10
-0.005
49,181
125
2023-01-04
Z
MPA
11.11
11.16
11.10
11.10
-0.02
38,011
91
2023-01-03
Z
MPA
11.10
11.15
11.00
11.14
0.14
47,879
139
2022-12-30
Z
MPA
10.94
11.06
10.94
11.01
86,847
245
2022-12-29
Z
MPA
10.96
11.04
10.96
11.00
0.035
113,028
157
2022-12-28
Z
MPA
10.96
11.01
10.94
10.96
65,144
177
2022-12-27
Z
MPA
11.00
11.04
10.96
10.96
-0.075
60,745
90
2022-12-23
Z
MPA
11.03
11.06
11.03
11.04
36,918
123
2022-12-22
Z
MPA
11.05
11.08
11.02
11.05
0.025
68,992
148
2022-12-21
Z
MPA
11.02
11.10
11.01
11.04
-0.01
143,498
315