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
17:26:44 EDT Tue 15 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
2025-07-15
Q
MSBI
19.03
19.03
18.19
18.19
-0.81
129,170
2,236
17.84
18.54
2025-07-14
Q
MSBI
18.61
19.02
18.58
19.00
0.34
125,574
2,360
7.54
22.00
2025-07-11
Q
MSBI
18.91
18.91
18.61
18.66
-0.25
97,808
1,763
15.00
22.00
2025-07-10
Q
MSBI
18.73
19.00
18.585
18.91
0.18
136,552
2,018
13.50
21.34
2025-07-09
Q
MSBI
18.91
18.97
18.485
18.73
-0.04
102,782
1,925
16.33
22.00
2025-07-08
Q
MSBI
18.57
18.98
18.43
18.77
0.21
114,742
2,429
18.09
23.00
2025-07-07
Q
MSBI
18.52
18.86
18.44
18.56
-0.15
123,590
2,308
17.63
20.62
2025-07-04
Q
MSBI
18.57
18.815
18.28
18.71
0.32
0
0
15.00
18.94
2025-07-03
Q
MSBI
18.57
18.815
18.28
18.71
0.32
123,449
1,937
15.00
18.94
2025-07-02
Q
MSBI
18.10
18.50
17.91
18.39
0.33
136,451
2,367
16.58
18.95
2025-07-01
Q
MSBI
17.21
18.34
17.21
18.06
0.74
142,390
2,005
15.47
18.95
2025-06-30
Q
MSBI
17.79
17.96
17.28
17.32
-0.45
155,322
2,773
16.98
18.89
2025-06-27
Q
MSBI
17.61
17.77
17.48
17.77
0.22
234,443
2,363
16.00
18.59
2025-06-26
Q
MSBI
17.09
17.58
17.025
17.55
0.45
167,872
2,650
15.00
18.89
2025-06-25
Q
MSBI
17.10
17.165
17.005
17.10
99,329
1,704
12.00
20.50
2025-06-24
Q
MSBI
16.81
17.385
16.81
17.10
0.29
180,370
2,907
16.87
17.33
2025-06-23
Q
MSBI
16.27
16.83
16.27
16.81
0.47
152,225
2,849
16.67
17.13
2025-06-20
Q
MSBI
16.43
16.7343
16.214
16.34
0.05
186,622
1,859
16.14
16.59
2025-06-19
Q
MSBI
16.16
16.44
16.13
16.29
0.09
0
0
16.00
21.27
2025-06-18
Q
MSBI
16.16
16.44
16.13
16.29
0.09
161,401
3,230
16.00
21.27
2025-06-17
Q
MSBI
16.34
16.42
16.17
16.20
-0.20
134,454
2,268
6.51
20.71
2025-06-16
Q
MSBI
16.77
16.77
16.37
16.40
-0.22
149,599
1,955
16.36
16.53
2025-06-13
Q
MSBI
16.81
16.9199
16.49
16.62
-0.50
111,209
2,236
16.30
18.89
2025-06-12
Q
MSBI
17.20
17.20
16.91
17.12
-0.12
72,432
1,578
16.53
18.89
2025-06-11
Q
MSBI
17.48
17.85
17.20
17.24
-0.19
199,230
2,705
16.50
17.59
2025-06-10
Q
MSBI
17.16
17.47
17.02
17.43
0.37
69,323
1,901
16.93
18.49
2025-06-09
Q
MSBI
17.13
17.30
16.92
17.06
0.10
111,250
3,307
16.92
17.30
2025-06-06
Q
MSBI
16.93
17.075
16.60
16.96
0.43
89,040
2,357
9.27
18.98
2025-06-05
Q
MSBI
16.53
17.15
16.36
16.53
-0.02
141,646
2,231
16.25
20.62
2025-06-04
Q
MSBI
17.06
17.805
16.53
16.55
-0.48
63,371
1,278
16.00
18.99
2025-06-03
Q
MSBI
16.51
17.07
16.475
17.03
0.49
115,545
2,262
13.52
18.99
2025-06-02
Q
MSBI
16.86
17.22
16.51
16.54
-0.34
138,933
3,628
16.28
16.73
2025-05-30
Q
MSBI
16.70
16.915
16.46
16.88
0.05
523,210
1,867
12.00
20.62
2025-05-29
Q
MSBI
16.71
17.3911
16.51
16.83
0.16
118,598
2,438
16.55
17.01
2025-05-28
Q
MSBI
16.89
16.97
16.60
16.67
-0.27
133,069
2,110
16.35
19.25
2025-05-27
Q
MSBI
17.10
17.32
16.29
16.94
-0.03
152,753
3,194
16.30
19.25
2025-05-26
Q
MSBI
16.63
17.01
16.63
16.97
0.10
0
0
16.50
18.99
2025-05-23
Q
MSBI
16.63
17.01
16.63
16.97
0.10
99,886
2,953
16.50
18.99
2025-05-22
Q
MSBI
16.92
17.405
16.85
16.87
-0.20
79,367
2,051
12.00
20.71
2025-05-21
Q
MSBI
17.66
17.67
16.98
17.07
-0.80
83,988
2,561
12.00
22.00
2025-05-20
Q
MSBI
17.88
18.185
17.64
17.87
0.02
72,146
1,564
12.00
20.00
2025-05-19
Q
MSBI
17.70
18.085
17.53
17.85
-0.03
96,117
2,491
12.00
19.25
2025-05-16
Q
MSBI
18.36
18.36
17.795
17.88
-0.31
170,682
2,776
17.75
20.23
2025-05-15
Q
MSBI
18.35
18.5313
18.19
18.50
0.20
103,396
2,329
15.10
22.00
2025-05-14
Q
MSBI
18.71
18.71
18.17
18.30
-0.47
130,400
2,984
12.11
22.00
2025-05-13
Q
MSBI
18.80
18.89
18.58
18.77
0.15
87,273
1,783
18.50
19.50
2025-05-12
Q
MSBI
18.72
18.97
18.49
18.62
0.49
118,291
2,829
18.10
24.00
2025-05-09
Q
MSBI
18.24
18.33
18.06
18.13
-0.13
103,809
1,997
12.67
19.52
2025-05-08
Q
MSBI
18.02
18.37
17.96
18.26
0.47
120,566
2,695
12.78
19.79
2025-05-07
Q
MSBI
17.88
18.06
17.69
17.79
93,546
2,407
12.45
19.43
2025-05-06
Q
MSBI
17.67
18.025
17.67
17.79
-0.13
99,006
2,056
14.88
17.77
2025-05-05
Q
MSBI
18.14
18.31
17.5591
17.92
-0.41
155,049
2,715
12.54
19.15
2025-05-02
Q
MSBI
17.71
18.42
17.6411
18.33
0.71
148,877
2,659
12.87
55.17
2025-05-01
Q
MSBI
17.24
17.80
16.63
17.62
1.34
160,734
2,287
13.73
18.99
2025-04-30
Q
MSBI
16.30
16.44
15.99
16.28
-0.19
113,771
2,167
13.89
20.19
2025-04-29
Q
MSBI
16.63
16.63
16.45
16.47
-0.09
116,410
2,133
13.18
18.00
2025-04-28
Q
MSBI
16.61
16.8883
16.395
16.56
-0.05
124,262
2,391
12.03
20.19
2025-04-25
Q
MSBI
16.64
16.75
16.37
16.61
-0.19
82,469
1,595
16.00
20.62
2025-04-24
Q
MSBI
16.77
16.82
16.57
16.80
0.02
117,876
2,368
12.00
67.24
2025-04-23
Q
MSBI
16.89
17.235
16.635
16.78
0.24
101,675
2,482
14.79
67.08
2025-04-22
Q
MSBI
16.05
16.60
15.99
16.54
0.57
104,996
2,460
14.79
20.71
2025-04-21
Q
MSBI
15.59
15.98
15.505
15.97
0.26
117,694
2,109
15.00
20.59
2025-04-18
Q
MSBI
15.54
15.7925
15.535
15.71
0.16
0
0
9.27
23.69
2025-04-17
Q
MSBI
15.54
15.7925
15.535
15.71
0.16
85,189
1,429
9.27
23.69
2025-04-16
Q
MSBI
15.24
15.595
15.135
15.55
0.32
132,809
3,033
9.22
20.62