TSX:MCSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	43.05	43.05	43.05	43.05	43.05	2.38%	100
Feb 3, 2025	41.06	42.05	41.06	42.05	42.05	-1.80%	4,900
Jan 31, 2025	42.83	42.83	42.82	42.82	42.82	0.66%	7,900
Jan 30, 2025	42.50	42.57	42.50	42.54	42.54	2.60%	2,000
Jan 29, 2025	41.46	41.46	41.46	41.46	41.46	0.27%	-
Jan 28, 2025	41.35	41.35	41.35	41.35	41.35	-0.07%	-
Jan 27, 2025	41.38	41.38	41.38	41.38	41.38	-3.41%	310
Jan 24, 2025	42.84	42.84	42.84	42.84	42.84	-	-
Jan 23, 2025	42.88	42.94	42.81	42.84	42.84	-0.42%	914
Jan 22, 2025	43.02	43.02	43.02	43.02	43.02	0.40%	100
Jan 21, 2025	42.80	42.88	42.80	42.85	42.85	0.42%	436
Jan 20, 2025	42.37	42.67	42.37	42.67	42.67	0.68%	1,400
Jan 17, 2025	42.38	42.38	42.38	42.38	42.38	0.33%	300
Jan 16, 2025	42.20	42.33	42.20	42.24	42.24	0.21%	1,400
Jan 15, 2025	41.99	42.15	41.99	42.15	42.15	0.67%	400
Jan 14, 2025	41.87	41.87	41.87	41.87	41.87	-1.27%	100
Jan 13, 2025	42.41	42.41	42.41	42.41	42.41	0.12%	-
Jan 10, 2025	42.60	42.60	42.36	42.36	42.36	-0.75%	2,800
Jan 9, 2025	42.60	42.68	42.60	42.68	42.68	0.95%	300
Jan 8, 2025	42.28	42.28	42.28	42.28	42.28	-0.07%	700
Jan 7, 2025	42.42	42.42	42.31	42.31	42.31	-0.26%	2,300
Jan 6, 2025	42.42	42.42	42.42	42.42	42.42	-0.07%	-
Jan 3, 2025	42.45	42.45	42.45	42.45	42.45	2.07%	700
Jan 2, 2025	41.59	41.59	41.59	41.59	41.59	1.00%	-
Dec 31, 2024	41.18	41.18	41.18	41.18	41.18	-0.34%	-
Dec 30, 2024	41.32	41.32	41.32	41.32	41.32	-1.10%	140
Dec 27, 2024	41.78	41.78	41.78	41.78	41.37	-4.74%	516
Dec 24, 2024	43.86	43.86	43.86	43.86	43.45	5.46%	-
Dec 23, 2024	41.59	41.59	41.59	41.59	41.18	0.51%	300
Dec 20, 2024	41.18	41.38	41.18	41.38	40.97	-4.46%	900
Dec 19, 2024	43.31	43.31	43.31	43.31	42.90	5.25%	-
Dec 18, 2024	42.15	42.15	41.15	41.15	40.74	-2.26%	1,960
Dec 17, 2024	42.10	42.10	42.10	42.10	41.69	-0.24%	100
Dec 16, 2024	42.20	42.20	42.20	42.20	41.78	0.09%	1,400
Dec 13, 2024	42.16	42.16	42.16	42.16	41.77	-7.67%	700
Dec 12, 2024	45.66	45.66	45.66	45.66	45.23	5.79%	-
Dec 11, 2024	43.16	43.16	43.16	43.16	42.76	0.30%	312
Dec 10, 2024	43.05	43.05	43.03	43.03	42.63	-0.53%	300
Dec 9, 2024	43.58	43.58	43.26	43.26	42.86	0.32%	200
Dec 6, 2024	43.10	43.19	43.10	43.12	42.72	-5.23%	1,290
Dec 5, 2024	45.50	45.50	45.50	45.50	45.08	5.64%	-
Dec 4, 2024	43.07	43.07	43.07	43.07	42.67	-0.21%	301
Dec 3, 2024	43.25	43.25	43.16	43.16	42.76	1.17%	1,880
Dec 2, 2024	43.48	43.48	42.66	42.66	42.26	-0.77%	2,118
Nov 29, 2024	42.99	42.99	42.99	42.99	42.59	0.44%	100
Nov 28, 2024	42.80	42.80	42.80	42.80	42.40	0.42%	206
Nov 27, 2024	42.62	42.62	42.62	42.62	42.22	0.42%	100
Nov 26, 2024	42.46	42.46	42.43	42.44	42.05	-6.38%	1,900
Nov 25, 2024	45.33	45.33	45.33	45.33	44.91	0.15%	-
Nov 22, 2024	45.26	45.26	45.26	45.26	44.84	1.43%	-
Nov 21, 2024	44.62	44.62	44.62	44.62	44.20	5.66%	-
Nov 20, 2024	42.24	42.24	42.23	42.23	41.84	-	400
Nov 19, 2024	42.23	42.23	42.23	42.23	41.84	0.02%	2,700
Nov 18, 2024	42.10	42.22	42.10	42.22	41.83	1.66%	999
Nov 15, 2024	41.47	41.57	41.47	41.53	41.15	-0.65%	1,000
Nov 14, 2024	41.80	41.80	41.80	41.80	41.41	0.70%	285
Nov 13, 2024	41.51	41.51	41.51	41.51	41.13	-6.04%	400
Nov 12, 2024	44.18	44.18	44.18	44.18	43.77	-1.19%	-
Nov 11, 2024	44.71	44.71	44.71	44.71	44.29	-0.69%	-
Nov 8, 2024	45.02	45.02	45.02	45.02	44.60	6.03%	-
Nov 7, 2024	42.46	42.46	42.46	42.46	42.07	-4.56%	1,065
Nov 6, 2024	44.49	44.49	44.49	44.49	44.07	0.75%	-
Nov 5, 2024	44.16	44.16	44.16	44.16	43.75	0.27%	-
Nov 4, 2024	44.04	44.04	44.04	44.04	43.62	0.02%	-
Nov 1, 2024	44.03	44.03	44.03	44.03	43.61	5.44%	-
Oct 31, 2024	41.71	41.76	41.71	41.76	41.37	-1.07%	407
Oct 30, 2024	42.16	42.21	42.16	42.21	41.82	0.45%	8,200
Oct 29, 2024	42.02	42.02	42.02	42.02	41.63	-5.93%	622
Oct 28, 2024	44.67	44.67	44.67	44.67	44.25	-0.02%	-
Oct 25, 2024	44.68	44.68	44.68	44.68	44.26	0.47%	-
Oct 24, 2024	44.47	44.47	44.47	44.47	44.05	-1.20%	-
Oct 23, 2024	45.01	45.01	45.01	45.01	44.59	0.29%	-
Oct 22, 2024	44.88	44.88	44.88	44.88	44.46	-0.38%	-
Oct 21, 2024	45.05	45.05	45.05	45.05	44.63	5.38%	-
Oct 18, 2024	42.75	42.75	42.75	42.75	42.35	1.14%	244
Oct 17, 2024	42.27	42.27	42.24	42.27	41.88	0.19%	500
Oct 16, 2024	42.19	42.19	42.19	42.19	41.80	0.26%	526
Oct 15, 2024	42.05	42.09	42.05	42.08	41.69	-0.57%	17,710
Oct 11, 2024	42.37	42.37	42.32	42.32	41.93	0.74%	682
Oct 10, 2024	42.01	42.01	42.01	42.01	41.62	-3.76%	205
Oct 9, 2024	43.65	43.65	43.65	43.65	43.24	5.82%	-
Oct 8, 2024	41.25	41.25	41.25	41.25	40.87	-0.77%	100
Oct 7, 2024	41.57	41.57	41.57	41.57	41.18	-0.48%	190
Oct 4, 2024	41.77	41.77	41.77	41.77	41.38	-4.24%	147
Oct 3, 2024	43.62	43.62	43.62	43.62	43.22	-0.05%	-
Oct 2, 2024	43.64	43.64	43.64	43.64	43.23	5.31%	-
Oct 1, 2024	41.44	41.44	41.44	41.44	41.06	0.83%	383
Sep 30, 2024	41.04	41.10	41.04	41.10	40.72	-5.84%	200
Sep 27, 2024	43.65	43.65	43.65	43.65	43.24	5.16%	-
Sep 26, 2024	41.51	41.51	41.51	41.51	41.13	1.00%	100
Sep 25, 2024	41.20	41.20	41.10	41.10	40.72	-4.42%	700
Sep 24, 2024	43.00	43.00	43.00	43.00	42.60	5.37%	-
Sep 23, 2024	40.85	40.85	40.81	40.81	40.43	-4.87%	2,190
Sep 20, 2024	42.90	42.90	42.90	42.90	42.50	5.38%	-
Sep 19, 2024	40.70	40.71	40.70	40.71	40.33	1.07%	416
Sep 18, 2024	40.28	40.28	40.28	40.28	39.91	-5.04%	770
Sep 17, 2024	42.42	42.42	42.42	42.42	42.03	5.39%	-
Sep 16, 2024	40.25	40.25	40.25	40.25	39.88	-3.55%	100
Sep 13, 2024	41.73	41.73	41.73	41.73	41.34	-	-
Sep 12, 2024	40.41	41.73	40.41	41.73	41.34	3.27%	95