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
04:19:30 EDT Mon 27 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
Z
MSGE
52.36
53.995
51.6051
53.92
1.09
117,805
1,215
2023-03-23
Z
MSGE
52.95
54.085
51.56
52.83
0.16
126,531
1,546
2023-03-22
Z
MSGE
54.92
54.92
52.53
52.71
-2.405
158,095
1,568
2023-03-21
Z
MSGE
56.45
56.95
54.86
55.06
-0.43
174,302
2,060
2023-03-20
Z
MSGE
54.34
55.68
54.16
55.53
1.66
135,241
1,382
2023-03-17
Z
MSGE
55.29
55.29
53.061
53.90
-1.59
185,956
1,572
2023-03-16
Z
MSGE
52.49
56.4861
52.04
55.46
2.29
157,578
1,726
2023-03-15
Z
MSGE
53.71
54.19
51.67
53.16
-2.03
252,947
2,460
2023-03-14
Z
MSGE
57.03
57.70
54.72
55.15
-0.385
172,434
2,019
2023-03-13
Z
MSGE
55.71
55.95
52.95
55.50
-1.34
361,434
3,608
2023-03-10
Z
MSGE
58.14
58.535
56.15
56.88
-1.48
149,667
1,609
2023-03-09
Z
MSGE
60.25
60.58
58.20
58.30
-2.25
118,640
1,472
2023-03-08
Z
MSGE
60.83
60.97
59.84
60.45
-0.35
86,467
1,321
2023-03-07
Z
MSGE
60.86
61.72
60.39
60.74
-0.09
118,403
1,630
2023-03-06
Z
MSGE
61.60
61.816
60.52
60.86
-0.65
92,759
1,192
2023-03-03
Z
MSGE
62.40
62.79
61.31
61.44
-0.69
147,830
1,764
2023-03-02
Z
MSGE
60.25
62.66
59.25
62.16
1.34
236,434
1,902
2023-03-01
Z
MSGE
60.50
60.92
59.80
60.86
0.31
145,302
1,874
2023-02-28
Z
MSGE
59.40
60.71
59.00
60.53
1.04
168,351
1,691
2023-02-27
Z
MSGE
59.62
60.43
59.12
59.52
0.15
111,975
1,928
2023-02-24
Z
MSGE
59.16
59.565
58.1459
59.31
-1.13
142,409
2,101
2023-02-23
Z
MSGE
60.20
60.93
59.45
60.45
0.58
136,341
1,672
2023-02-22
Z
MSGE
59.94
60.72
58.97
59.89
0.14
145,454
1,585
2023-02-21
Z
MSGE
60.49
60.89
59.125
59.73
-1.76
241,859
2,251
2023-02-17
Z
MSGE
61.25
61.82
60.405
61.46
0.33
181,776
1,757
2023-02-16
Z
MSGE
59.52
61.36
58.7001
61.12
0.84
222,004
2,090
2023-02-15
Z
MSGE
60.33
61.06
59.46
60.28
-0.41
125,694
1,729
2023-02-14
Z
MSGE
59.74
60.97
58.4871
60.73
0.62
245,135
2,604
2023-02-13
Z
MSGE
58.10
61.58
57.4801
60.11
2.30
320,391
3,312
2023-02-10
Z
MSGE
59.83
61.025
56.80
57.80
-1.76
320,701
3,997
2023-02-09
Z
MSGE
58.26
61.33
56.80
59.58
6.31
560,724
3,836
2023-02-08
Z
MSGE
51.93
53.48
51.89
53.35
1.10
169,344
1,775
2023-02-07
Z
MSGE
51.75
52.73
50.41
52.34
0.45
166,750
1,709
2023-02-06
Z
MSGE
51.74
52.88
51.13
51.90
-0.72
106,537
1,123
2023-02-03
Z
MSGE
52.79
53.18
52.2789
52.54
-0.70
97,276
1,089
2023-02-02
Z
MSGE
53.06
54.27
52.19
53.29
0.96
369,050
2,985
2023-02-01
Z
MSGE
51.86
52.63
51.05
52.34
0.21
295,063
3,660
2023-01-31
Z
MSGE
48.46
52.30
48.46
52.29
3.925
648,429
4,829
2023-01-30
Z
MSGE
48.42
49.05
47.555
48.36
-0.45
154,670
1,353
2023-01-27
Z
MSGE
48.86
49.969
48.80
48.80
-0.37
105,007
1,360
2023-01-26
Z
MSGE
49.88
50.0968
48.03
49.19
-0.365
142,796
1,458
2023-01-25
Z
MSGE
47.45
49.79
47.28
49.55
1.53
188,548
1,841
2023-01-24
Z
MSGE
47.99
49.825
47.20
48.07
0.39
143,114
1,687
2023-01-23
Z
MSGE
48.03
48.11
47.19
47.78
-0.50
123,681
1,536
2023-01-20
Z
MSGE
47.89
48.95
47.39
48.32
0.97
260,478
1,636
2023-01-19
Z
MSGE
48.40
48.74
47.28
47.32
-1.12
132,319
1,382
2023-01-18
Z
MSGE
45.27
48.47
45.23
48.44
3.10
206,834
1,765
2023-01-17
Z
MSGE
47.05
47.05
45.20
45.35
-1.53
181,393
1,881
2023-01-13
Z
MSGE
46.42
47.235
46.19
46.88
0.17
384,170
3,392
2023-01-12
Z
MSGE
47.63
47.81
46.23
46.70
-0.32
249,944
2,238
2023-01-11
Z
MSGE
46.71
47.83
46.6967
46.95
0.655
221,690
2,766
2023-01-10
Z
MSGE
46.51
47.25
45.89
46.33
-0.30
171,536
2,117
2023-01-09
Z
MSGE
46.81
47.125
46.375
46.61
0.09
112,610
1,277
2023-01-06
Z
MSGE
46.93
47.335
46.44
46.53
0.01
139,116
1,527
2023-01-05
Z
MSGE
44.83
46.97
43.80
46.51
1.76
495,212
2,013
2023-01-04
Z
MSGE
44.30
45.3976
43.67
44.82
1.09
280,020
2,060
2023-01-03
Z
MSGE
45.62
46.00
43.10
43.77
-1.18
516,425
2,775
2022-12-30
Z
MSGE
44.36
45.60
44.36
44.97
0.20
223,630
1,859
2022-12-29
Z
MSGE
42.90
44.79
42.81
44.77
2.17
145,906
1,912
2022-12-28
Z
MSGE
42.63
43.32
42.455
42.60
-0.07
177,361
1,470