TSX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.89	19.91	19.89	19.90	19.90	0.05%	5,060
Feb 10, 2026	19.89	19.89	19.89	19.89	19.89	-	5,000
Feb 9, 2026	19.89	19.89	19.89	19.89	19.89	0.45%	5,000
Feb 6, 2026	19.80	19.80	19.80	19.80	19.80	-0.50%	133
Feb 4, 2026	19.90	19.90	19.90	19.90	19.90	0.25%	2,700
Feb 3, 2026	19.85	19.85	19.85	19.85	19.85	-0.25%	400
Feb 2, 2026	19.90	19.90	19.90	19.90	19.90	0.61%	325
Jan 29, 2026	19.80	19.80	19.78	19.78	19.78	-1.30%	5,800
Jan 28, 2026	20.05	20.05	20.04	20.04	19.84	-0.05%	5,375
Jan 27, 2026	20.07	20.07	20.05	20.05	19.85	-0.55%	1,100
Jan 23, 2026	20.17	20.17	20.16	20.16	19.96	0.55%	4,550
Jan 20, 2026	20.10	20.10	20.05	20.05	19.85	-0.25%	5,861
Jan 19, 2026	20.10	20.10	20.10	20.10	19.90	0.15%	101
Jan 16, 2026	20.09	20.20	20.07	20.07	19.87	0.05%	5,300
Jan 15, 2026	20.08	20.08	20.06	20.06	19.86	0.05%	202