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
16:41:53 EDT Thu 28 Mar 2024
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
2024-03-28
Z
MSD
7.26
7.26
7.23
7.23
-0.03
119,217
307
7.22
7.32
2024-03-27
Z
MSD
7.28
7.28
7.25
7.26
0.01
83,389
173
7.15
7.68
2024-03-26
Z
MSD
7.43
7.48
7.43
7.46
0.041
111,479
311
7.15
8.14
2024-03-25
Z
MSD
7.38
7.42
7.38
7.41
0.0346
123,246
276
7.15
7.46
2024-03-22
Z
MSD
7.36
7.40
7.36
7.37
0.04
84,338
223
7.03
7.41
2024-03-21
Z
MSD
7.33
7.34
7.31
7.33
0.03
61,695
179
7.15
7.35
2024-03-20
Z
MSD
7.26
7.31
7.26
7.30
0.0305
92,356
146
6.88
7.34
2024-03-19
Z
MSD
7.26
7.27
7.245
7.27
0.0005
96,206
123
6.94
7.35
2024-03-18
Z
MSD
7.25
7.27
7.23
7.25
-0.017
43,319
160
6.89
7.60
2024-03-15
Z
MSD
7.27
7.27
7.25
7.26
-0.015
35,411
96
6.94
7.34
2024-03-14
Z
MSD
7.30
7.335
7.26
7.27
-0.03
66,497
151
6.98
7.35
2024-03-13
Z
MSD
7.30
7.32
7.27
7.29
0.005
35,000
111
6.96
7.33
2024-03-12
Z
MSD
7.32
7.32
7.26
7.27
-0.045
54,496
165
6.91
7.33
2024-03-11
Z
MSD
7.33
7.33
7.29
7.31
-0.015
38,268
161
6.93
7.33
2024-03-08
Z
MSD
7.31
7.33
7.29
7.31
0.04
55,677
170
6.67
7.33
2024-03-07
Z
MSD
7.27
7.27
7.26
7.27
0.0101
29,136
79
6.62
7.33
2024-03-06
Z
MSD
7.29
7.30
7.23
7.25
0.0037
46,504
173
6.92
7.58
2024-03-05
Z
MSD
7.25
7.27
7.23
7.24
0.03
68,441
152
6.87
7.93
2024-03-04
Z
MSD
7.20
7.22
7.19
7.21
0.025
65,541
151
6.84
7.22
2024-03-01
Z
MSD
7.1878
7.19
7.14
7.18
79,128
168
6.82
7.82
2024-02-29
Z
MSD
7.13
7.21
7.13
7.18
0.048
20,513
76
6.78
7.83
2024-02-28
Z
MSD
7.16
7.16
7.12
7.13
-0.015
35,900
169
7.03
7.18
2024-02-27
Z
MSD
7.15
7.1599
7.12
7.14
0.03
59,693
135
6.82
7.17
2024-02-26
Z
MSD
7.13
7.14
7.10
7.11
76,067
232
6.82
7.47
2024-02-23
Z
MSD
7.09
7.13
7.09
7.10
0.02
55,101
138
6.78
7.12
2024-02-22
Z
MSD
7.10
7.1099
7.07
7.08
-0.01
51,834
134
6.79
7.14
2024-02-21
Z
MSD
7.10
7.1074
7.09
7.09
0.015
28,337
90
6.72
7.78
2024-02-20
Z
MSD
7.10
7.11
7.07
7.08
-0.005
38,739
119
6.77
7.14
2024-02-19
Z
MSD
7.09
7.11
7.07
7.08
-0.0183
0
0
6.46
7.81
2024-02-16
Z
MSD
7.09
7.11
7.07
7.08
-0.0183
32,735
112
6.46
7.81
2024-02-15
Z
MSD
7.09
7.12
7.07
7.10
-0.01
55,013
193
6.80
7.78
2024-02-14
Z
MSD
7.08
7.12
7.07
7.10
0.05
35,974
105
7.07
7.15
2024-02-13
Z
MSD
7.08
7.0816
7.03
7.05
-0.07
55,663
142
6.75
7.15
2024-02-12
Z
MSD
7.11
7.14
7.0647
7.11
0.0188
59,882
163
6.77
7.15
2024-02-09
Z
MSD
7.12
7.13
7.07
7.09
-0.049
61,719
125
6.84
7.53
2024-02-08
Z
MSD
7.11
7.12
7.03
7.12
0.01
80,466
176
6.74
7.50
2024-02-07
Z
MSD
7.04
7.10
7.0353
7.10
0.0519
89,332
216
6.66
7.74
2024-02-06
Z
MSD
6.97
7.0599
6.97
7.04
0.0782
178,537
472
6.57
7.33
2024-02-05
Z
MSD
6.97
6.97
6.9104
6.95
-0.012
66,546
104
6.46
7.26
2024-02-02
Z
MSD
6.96
6.998
6.95
6.96
-0.045
56,174
93
6.30
7.35
2024-02-01
Z
MSD
7.01
7.02
6.98
7.00
0.03
103,838
313
6.54
7.29
2024-01-31
Z
MSD
6.99
7.01
6.95
6.97
-0.02
57,492
113
6.28
7.28
2024-01-30
Z
MSD
6.96
7.00
6.95
6.97
0.001
47,469
89
6.56
7.24
2024-01-29
Z
MSD
6.88
6.955
6.88
6.95
0.08
56,824
191
6.32
7.23
2024-01-26
Z
MSD
6.95
6.96
6.87
6.87
-0.09
100,784
244
6.50
7.57
2024-01-25
Z
MSD
6.95
6.96
6.92
6.96
0.0297
72,733
151
6.49
7.21
2024-01-24
Z
MSD
6.93
6.93
6.86
6.91
73,006
125
6.50
7.24
2024-01-23
Z
MSD
6.90
6.90
6.87
6.90
-0.06
58,872
112
6.50
7.26
2024-01-22
Z
MSD
6.88
6.93
6.8799
6.93
0.0177
89,376
142
6.58
7.23
2024-01-19
Z
MSD
6.90
6.9003
6.8577
6.89
-0.02
53,375
120
6.59
7.35
2024-01-18
Z
MSD
6.83
6.905
6.81
6.89
0.09
84,985
231
6.59
7.25
2024-01-17
Z
MSD
7.00
7.07
6.75
6.80
-0.2306
228,215
375
6.53
7.58
2024-01-16
Z
MSD
7.05
7.15
7.00
7.03
-0.03
130,538
492
6.94
7.44
2024-01-15
Z
MSD
7.05
7.08
7.01
7.05
0.045
0
0
6.71
7.44
2024-01-12
Z
MSD
7.05
7.08
7.01
7.05
0.045
93,377
208
6.71
7.44
2024-01-11
Z
MSD
6.97
7.01
6.97
6.99
0.01
85,219
211
6.68
7.33
2024-01-10
Z
MSD
6.98
7.04
6.95
6.98
0.03
80,471
298
6.60
7.31
2024-01-09
Z
MSD
6.98
6.99
6.91
6.94
-0.075
77,152
157
6.62
7.32
2024-01-08
Z
MSD
7.01
7.01
6.95
7.00
-0.025
52,734
171
6.61
7.26
2024-01-05
Z
MSD
6.99
7.00
6.97
6.98
-0.01
32,657
130
6.63
7.32
2024-01-04
Z
MSD
6.98
7.00
6.94
6.98
-0.02
144,682
433
6.63
7.27
2024-01-03
Z
MSD
6.98
7.00
6.94
6.98
-0.035
55,280
175
6.62
7.70
2024-01-02
Z
MSD
6.97
7.015
6.95
6.98
0.02
63,469
221
6.27
7.31
2024-01-01
Z
MSD
7.05
7.05
6.95
6.95
-0.03
0
0
6.27
7.79
2023-12-29
Z
MSD
7.05
7.05
6.95
6.95
-0.03
94,922
313
6.27
7.79