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
21:42:21 EDT Sun 26 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
2023-03-24
Q
MSBI
20.61
21.69
20.47
21.65
0.58
138,074
1,962
2023-03-23
Q
MSBI
21.97
22.00
21.05
21.07
-0.77
94,395
1,387
2023-03-22
Q
MSBI
22.51
22.72
21.82
21.84
-0.64
113,748
1,596
2023-03-21
Q
MSBI
22.53
23.14
22.24
22.48
0.59
225,093
2,134
2023-03-20
Q
MSBI
22.52
22.84
21.83
21.89
-0.34
111,205
1,967
2023-03-17
Q
MSBI
22.89
22.89
22.00
22.23
-0.90
252,593
2,189
2023-03-16
Q
MSBI
21.90
23.52
21.6213
23.13
0.96
164,855
2,534
2023-03-15
Q
MSBI
21.66
22.37
21.39
22.17
-0.15
227,985
2,240
2023-03-14
Q
MSBI
23.92
24.13
22.08
22.32
-0.16
191,682
2,650
2023-03-13
Q
MSBI
22.32
23.65
21.70
22.48
-1.49
231,897
3,452
2023-03-10
Q
MSBI
23.73
24.48
23.225
23.97
0.03
145,661
2,275
2023-03-09
Q
MSBI
25.37
25.37
23.80
23.94
-1.45
105,035
1,872
2023-03-08
Q
MSBI
25.30
25.54
25.16
25.39
0.05
52,702
1,325
2023-03-07
Q
MSBI
25.85
25.86
25.24
25.34
-0.51
43,704
1,052
2023-03-06
Q
MSBI
26.17
26.37
25.72
25.85
-0.47
115,012
1,241
2023-03-03
Q
MSBI
26.39
26.47
26.135
26.32
-0.05
67,775
1,141
2023-03-02
Q
MSBI
26.15
26.45
26.13
26.37
0.01
62,044
1,439
2023-03-01
Q
MSBI
25.88
26.435
25.74
26.36
0.32
66,254
1,940
2023-02-28
Q
MSBI
25.99
26.35
25.95
26.04
0.11
122,830
1,622
2023-02-27
Q
MSBI
26.35
26.40
25.86
25.93
-0.14
47,860
984
2023-02-24
Q
MSBI
26.19
26.31
25.97
26.07
-0.16
55,416
998
2023-02-23
Q
MSBI
26.17
26.485
26.17
26.23
0.07
55,279
838
2023-02-22
Q
MSBI
26.19
26.46
26.04
26.16
-0.07
58,606
1,132
2023-02-21
Q
MSBI
26.16
26.37
26.045
26.23
-0.14
71,875
1,041
2023-02-17
Q
MSBI
26.13
26.38
25.93
26.37
0.31
100,544
749
2023-02-16
Q
MSBI
25.65
26.29
25.575
26.06
0.21
78,752
941
2023-02-15
Q
MSBI
25.88
26.21
25.82
26.15
0.13
39,440
625
2023-02-14
Q
MSBI
26.41
26.42
25.92
26.02
-0.39
55,990
800
2023-02-13
Q
MSBI
26.23
26.41
26.01
26.41
0.11
48,446
726
2023-02-10
Q
MSBI
26.09
26.43
26.09
26.30
0.12
49,924
821
2023-02-09
Q
MSBI
26.51
26.615
25.98
26.18
-0.33
54,262
958
2023-02-08
Q
MSBI
26.27
26.53
26.14
26.51
0.16
84,163
1,027
2023-02-07
Q
MSBI
25.97
26.40
25.89
26.35
0.18
48,223
821
2023-02-06
Q
MSBI
26.30
26.34
25.9009
26.17
-0.25
54,016
825
2023-02-03
Q
MSBI
25.68
26.47
25.54
26.42
0.69
81,177
847
2023-02-02
Q
MSBI
25.54
25.89
25.4275
25.73
0.19
81,602
1,126
2023-02-01
Q
MSBI
25.38
25.90
25.37
25.54
0.06
84,575
2,260
2023-01-31
Q
MSBI
24.80
25.535
24.73
25.48
0.65
100,795
1,294
2023-01-30
Q
MSBI
24.25
25.32
24.10
24.83
0.83
117,324
1,744
2023-01-27
Q
MSBI
26.45
26.71
23.7271
24.00
-2.69
147,240
1,558
2023-01-26
Q
MSBI
26.68
26.85
26.32
26.69
0.10
42,497
713
2023-01-25
Q
MSBI
26.29
26.59
26.04
26.59
0.22
28,705
597
2023-01-24
Q
MSBI
26.51
26.605
26.21
26.37
-0.26
59,903
868
2023-01-23
Q
MSBI
26.61
26.83
26.41
26.63
0.08
36,066
713
2023-01-20
Q
MSBI
26.50
26.7912
26.30
26.55
0.20
52,289
665
2023-01-19
Q
MSBI
25.88
26.6025
25.87
26.35
0.23
42,927
612
2023-01-18
Q
MSBI
26.64
26.78
26.04
26.12
-0.54
43,407
719
2023-01-17
Q
MSBI
27.20
27.275
26.64
26.66
-0.62
78,971
709
2023-01-13
Q
MSBI
26.85
27.34
26.70
27.28
0.05
31,338
638
2023-01-12
Q
MSBI
26.75
27.38
26.73
27.23
0.53
94,887
565
2023-01-11
Q
MSBI
26.86
26.95
26.67
26.70
-0.15
36,953
614
2023-01-10
Q
MSBI
26.60
26.94
26.60
26.85
0.15
37,379
704
2023-01-09
Q
MSBI
26.99
27.18
26.58
26.70
-0.29
48,977
757
2023-01-06
Q
MSBI
26.74
27.155
26.654
26.99
0.53
40,066
741
2023-01-05
Q
MSBI
26.56
26.63
26.222
26.46
-0.12
30,552
480
2023-01-04
Q
MSBI
26.76
27.11
26.52
26.58
0.05
52,748
955
2023-01-03
Q
MSBI
26.77
26.91
26.29
26.53
-0.09
53,341
1,115
2022-12-30
Q
MSBI
26.59
26.78
26.58
26.62
-0.15
27,812
738
2022-12-29
Q
MSBI
26.48
26.84
26.395
26.77
0.40
49,687
726
2022-12-28
Q
MSBI
26.52
26.68
26.36
26.37
-0.06
55,680
694
2022-12-27
Q
MSBI
26.53
26.715
26.37
26.43
-0.10
24,280
457