Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSX:MSA)

2.530 +0.010 (+0.40%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 2.570 2.570 2.510 2.520 126,366 -0.05(-1.95%)
Jul 29, 2025 2.550 2.580 2.540 2.570 124,104 +0.03(+1.18%)
Jul 28, 2025 2.570 2.580 2.480 2.540 305,712 -0.02(-0.78%)
Jul 25, 2025 2.560 2.570 2.500 2.560 177,620 +0.00(+0.00%)
Jul 24, 2025 2.580 2.580 2.550 2.560 96,390 -0.02(-0.78%)
Jul 23, 2025 2.610 2.610 2.560 2.580 255,435 +0.00(+0.00%)
Jul 22, 2025 2.640 2.640 2.560 2.580 125,658 -0.03(-1.15%)
Jul 21, 2025 2.530 2.610 2.530 2.610 139,400 +0.09(+3.57%)
Jul 18, 2025 2.510 2.520 2.490 2.520 219,065 +0.02(+0.80%)
Jul 17, 2025 2.520 2.520 2.490 2.500 124,627 -0.03(-1.19%)
Jul 16, 2025 2.540 2.540 2.500 2.530 178,892 +0.00(+0.00%)
Jul 15, 2025 2.560 2.560 2.520 2.530 111,477 -0.03(-1.17%)
Jul 14, 2025 2.630 2.630 2.550 2.560 160,126 -0.05(-1.92%)
Jul 11, 2025 2.490 2.620 2.480 2.610 511,562 +0.14(+5.67%)
Jul 10, 2025 2.440 2.470 2.420 2.470 217,701 +0.04(+1.65%)
Jul 09, 2025 2.450 2.460 2.430 2.430 203,176 -0.03(-1.22%)
Jul 08, 2025 2.570 2.570 2.440 2.460 330,673 -0.09(-3.53%)
Jul 07, 2025 2.590 2.590 2.530 2.550 112,850 -0.03(-1.16%)
Jul 04, 2025 2.560 2.590 2.580 2.580 85,885 +0.01(+0.39%)
Jul 03, 2025 2.560 2.580 2.540 2.570 139,517 +0.01(+0.39%)
Jul 02, 2025 2.520 2.570 2.500 2.560 425,085 +0.08(+3.23%)
Jun 30, 2025 2.480 0 +0.03(+1.22%)
Jun 27, 2025 2.530 2.530 2.440 2.450 526,164 -0.07(-2.78%)
Jun 26, 2025 2.550 2.580 2.510 2.520 315,760 -0.03(-1.18%)
Jun 25, 2025 2.630 2.640 2.460 2.550 407,860 -0.04(-1.54%)
Jun 24, 2025 2.700 2.700 2.510 2.590 446,875 -0.04(-1.52%)
Jun 23, 2025 2.590 2.650 2.580 2.630 437,001 +0.11(+4.37%)
Jun 20, 2025 2.540 2.540 2.480 2.520 177,851 +0.00(+0.00%)
Jun 19, 2025 2.580 2.580 2.500 2.520 215,575 -0.01(-0.40%)
Jun 18, 2025 2.440 2.550 2.430 2.530 635,539 +0.16(+6.75%)
Jun 17, 2025 2.450 2.470 2.360 2.370 114,492 -0.07(-2.87%)
Jun 16, 2025 2.510 2.540 2.440 2.440 339,612 -0.10(-3.94%)
Jun 13, 2025 2.550 2.570 2.480 2.540 148,939 -0.01(-0.39%)
Jun 12, 2025 2.470 2.560 2.470 2.550 158,394 +0.09(+3.66%)
Jun 11, 2025 2.450 2.480 2.440 2.460 38,517 +0.01(+0.41%)
Jun 10, 2025 2.470 2.470 2.420 2.450 112,065 -0.02(-0.81%)
Jun 09, 2025 2.490 2.490 2.450 2.470 152,486 +0.00(+0.00%)
Jun 06, 2025 2.540 2.540 2.470 2.470 85,276 -0.06(-2.37%)
Jun 05, 2025 2.500 2.550 2.500 2.530 74,057 +0.03(+1.20%)
Jun 04, 2025 2.560 2.570 2.480 2.500 98,255 -0.03(-1.19%)
Jun 03, 2025 2.430 2.530 2.380 2.530 422,768 +0.11(+4.55%)
Jun 02, 2025 2.480 2.560 2.410 2.420 342,880 -0.03(-1.22%)
May 30, 2025 2.470 2.530 2.420 2.450 159,972 -0.01(-0.41%)
May 29, 2025 2.340 2.460 2.340 2.460 186,433 +0.12(+5.13%)
May 28, 2025 2.440 2.450 2.300 2.340 277,521 -0.11(-4.49%)
May 27, 2025 2.440 2.460 2.400 2.450 87,866 +0.00(+0.00%)
May 26, 2025 2.400 2.450 2.400 2.450 51,277 +0.03(+1.24%)
May 23, 2025 2.420 2.440 2.380 2.420 95,936 +0.02(+0.83%)
May 22, 2025 2.420 2.420 2.350 2.400 106,286 -0.03(-1.23%)
May 21, 2025 2.440 2.470 2.410 2.430 130,656 +0.03(+1.25%)
May 20, 2025 2.320 2.440 2.320 2.400 126,914 +0.07(+3.00%)
May 16, 2025 2.330 0 -0.06(-2.51%)
May 15, 2025 2.320 2.410 2.320 2.390 160,008 +0.07(+3.02%)
May 14, 2025 2.300 2.320 2.220 2.320 159,153 +0.02(+0.87%)
May 13, 2025 2.280 2.370 2.280 2.300 114,674 +0.02(+0.88%)
May 12, 2025 2.340 2.340 2.200 2.280 193,187 -0.12(-5.00%)
May 09, 2025 2.140 2.410 2.140 2.400 590,919 +0.31(+14.83%)
May 08, 2025 2.140 2.140 2.090 2.090 138,775 -0.03(-1.42%)
May 07, 2025 2.020 2.120 2.000 2.120 337,138 +0.15(+7.61%)
May 06, 2025 1.920 1.990 1.910 1.970 740,454 +0.08(+4.23%)
May 05, 2025 1.900 1.950 1.880 1.890 625,168 +0.00(+0.00%)
May 02, 2025 1.900 1.910 1.880 1.890 138,253 +0.01(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.