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
20:20:51 EDT Fri 18 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
2025-07-18
Z
MSGE
40.52
41.02
40.185
40.24
-0.56
285,029
3,336
39.49
41.07
2025-07-17
Z
MSGE
40.40
40.97
40.40
40.78
0.276
377,084
3,718
35.60
45.35
2025-07-16
Z
MSGE
39.63
40.55
39.42
40.52
0.88
221,899
2,647
29.00
46.67
2025-07-15
Z
MSGE
40.38
40.545
39.56
39.60
-0.821
236,958
2,912
29.00
42.39
2025-07-14
Z
MSGE
39.59
40.4899
39.59
40.48
0.965
272,005
4,198
39.50
47.65
2025-07-11
Z
MSGE
39.11
39.55
38.79
39.48
0.39
240,563
3,435
39.75
48.54
2025-07-10
Z
MSGE
38.10
39.17
37.94
39.16
0.90
281,002
3,708
38.97
47.91
2025-07-09
Z
MSGE
38.39
38.43
37.7363
38.20
0.22
463,058
5,723
29.00
43.95
2025-07-08
Z
MSGE
38.56
38.785
37.44
37.95
-0.61
416,829
3,897
26.39
42.05
2025-07-07
Z
MSGE
39.77
40.09
38.44
38.62
-1.31
252,083
3,426
36.51
41.81
2025-07-04
Z
MSGE
39.95
40.725
39.8822
40.01
0.22
0
0
29.34
47.91
2025-07-03
Z
MSGE
39.95
40.725
39.8822
40.01
0.22
141,011
1,522
29.34
47.91
2025-07-02
Z
MSGE
39.38
39.845
39.335
39.67
0.30
202,900
2,607
31.46
43.66
2025-07-01
Z
MSGE
39.63
40.26
39.27
39.38
-0.585
312,971
3,339
29.00
43.66
2025-06-30
Z
MSGE
40.72
40.83
39.645
39.97
-0.495
327,881
3,652
29.00
41.34
2025-06-27
Z
MSGE
40.47
40.655
39.97
40.50
0.255
1,395,711
4,565
34.76
44.77
2025-06-26
Z
MSGE
40.12
40.23
39.63
40.23
0.375
514,859
4,476
36.81
43.85
2025-06-25
Z
MSGE
40.98
41.0498
39.72
39.85
-1.18
456,177
6,103
35.27
59.88
2025-06-24
Z
MSGE
40.85
41.23
40.06
40.98
0.08
372,745
4,102
40.38
43.90
2025-06-23
Z
MSGE
38.67
41.2399
38.45
40.92
2.49
720,883
7,141
39.51
47.76
2025-06-20
Z
MSGE
37.79
38.56
37.5725
38.44
1.08
459,706
3,940
34.76
42.66
2025-06-19
Z
MSGE
37.07
37.89
36.94
37.39
0.31
0
0
29.00
39.00
2025-06-18
Z
MSGE
37.07
37.89
36.94
37.39
0.31
307,850
3,523
29.00
39.00
2025-06-17
Z
MSGE
36.96
37.60
36.77
37.04
0.21
415,726
4,495
32.53
42.66
2025-06-16
Z
MSGE
36.60
37.31
36.4675
36.83
0.465
181,358
3,128
36.00
42.66
2025-06-13
Z
MSGE
36.28
36.68
36.11
36.39
-0.395
238,369
3,060
29.00
37.90
2025-06-12
Z
MSGE
37.11
37.16
36.625
36.83
-0.37
256,924
3,207
30.41
42.33
2025-06-11
Z
MSGE
37.84
37.98
37.04
37.13
-0.58
255,945
4,400
36.00
39.25
2025-06-10
Z
MSGE
38.33
38.5161
37.65
37.70
-0.43
323,514
3,319
36.00
42.66
2025-06-09
Z
MSGE
37.80
38.16
37.51
38.12
0.39
206,244
2,978
29.00
42.66
2025-06-06
Z
MSGE
38.58
38.62
37.705
37.77
-0.17
277,860
2,714
29.00
42.66
2025-06-05
Z
MSGE
37.51
38.00
37.25
37.90
0.62
235,974
3,218
29.00
74.88
2025-06-04
Z
MSGE
36.96
37.56
36.83
37.28
0.15
219,292
4,979
31.24
42.11
2025-06-03
Z
MSGE
37.19
37.94
36.95
37.14
-0.08
332,968
4,925
34.16
42.47
2025-06-02
Z
MSGE
37.00
37.30
36.50
37.22
0.14
331,680
5,177
29.00
42.11
2025-05-30
Z
MSGE
36.63
37.285
36.485
37.11
0.31
274,789
3,480
34.03
40.32
2025-05-29
Z
MSGE
36.93
36.95
36.43
36.80
0.08
157,198
2,804
35.69
37.89
2025-05-28
Z
MSGE
37.07
37.275
36.53
36.74
-0.22
212,689
2,508
36.03
37.89
2025-05-27
Z
MSGE
36.94
37.30
36.7322
36.99
0.445
232,757
2,931
35.18
38.88
2025-05-26
Z
MSGE
36.33
36.90
36.33
36.55
-0.33
0
0
34.74
38.40
2025-05-23
Z
MSGE
36.33
36.90
36.33
36.55
-0.33
170,945
2,346
34.74
38.40
2025-05-22
Z
MSGE
36.39
37.01
36.39
36.90
0.34
246,179
3,565
29.00
42.66
2025-05-21
Z
MSGE
37.54
37.703
36.48
36.60
-1.34
230,981
3,102
31.80
42.60
2025-05-20
Z
MSGE
38.62
38.62
37.90
37.94
-0.82
390,662
2,361
31.99
42.66
2025-05-19
Z
MSGE
37.79
38.81
37.79
38.76
0.44
217,869
2,902
36.59
43.91
2025-05-16
Z
MSGE
38.44
38.49
37.9355
38.32
0.23
177,199
1,751
29.00
45.59
2025-05-15
Z
MSGE
37.79
38.21
37.42
38.10
0.34
274,283
3,529
36.00
43.27
2025-05-14
Z
MSGE
37.54
38.05
37.50
37.79
0.17
226,458
3,122
34.03
40.97
2025-05-13
Z
MSGE
37.62
38.24
37.435
37.64
0.215
204,071
3,132
32.65
43.02
2025-05-12
Z
MSGE
37.26
37.65
36.71
37.41
1.23
390,020
3,181
33.74
41.61
2025-05-09
Z
MSGE
36.11
36.45
35.86
36.18
0.055
173,492
2,673
32.87
108.33
2025-05-08
Z
MSGE
36.78
36.86
35.6595
36.11
-0.18
258,815
3,715
25.31
42.11
2025-05-07
Z
MSGE
35.53
36.94
35.53
36.34
0.80
385,784
4,756
29.00
109.20
2025-05-06
Z
MSGE
34.29
36.34
33.3794
35.60
1.713
443,313
4,697
29.00
36.55
2025-05-05
Z
MSGE
33.25
34.38
33.005
33.97
0.50
301,099
3,936
31.85
38.95
2025-05-02
Z
MSGE
33.10
33.92
32.91
33.55
0.815
201,171
2,699
26.53
45.59
2025-05-01
Z
MSGE
32.54
33.15
32.31
32.74
0.34
212,424
2,267
29.87
45.59
2025-04-30
Z
MSGE
32.26
32.52
31.76
32.44
-0.373
271,086
3,185
29.00
97.35
2025-04-29
Z
MSGE
32.52
33.10
32.44
32.78
-0.05
207,760
2,742
26.25
98.43
2025-04-28
Z
MSGE
32.93
33.13
32.555
32.86
0.22
195,049
3,221
26.39
45.78
2025-04-25
Z
MSGE
32.35
32.95
32.143
32.66
0.12
229,592
2,291
26.53
42.28
2025-04-24
Z
MSGE
31.20
32.67
31.07
32.51
1.19
329,919
4,224
29.00
34.88
2025-04-23
Z
MSGE
31.28
31.96
30.98
31.32
0.82
308,649
3,300
29.00
45.59
2025-04-22
Z
MSGE
30.42
30.67
30.00
30.52
0.58
386,117
2,816
25.88
32.00
2025-04-21
Z
MSGE
30.04
30.355
29.8087
29.95
-0.71
248,728
2,955
25.88
36.00