TSX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.41	19.41	19.25	19.25	19.25	-1.53%	553
Mar 19, 2026	19.55	19.55	19.55	19.55	19.35	-0.15%	300
Mar 13, 2026	19.60	19.60	19.58	19.58	19.38	-0.10%	3,800
Mar 12, 2026	19.60	19.60	19.60	19.60	19.40	-0.36%	2,000
Mar 11, 2026	19.67	19.67	19.67	19.67	19.47	0.10%	2,200
Mar 6, 2026	19.76	19.76	19.64	19.65	19.45	-0.91%	12,235
Mar 4, 2026	19.83	19.83	19.83	19.83	19.63	-	175
Mar 3, 2026	19.76	19.83	19.76	19.83	19.63	-	1,398
Feb 27, 2026	19.85	19.85	19.83	19.83	19.63	-0.10%	4,700
Feb 26, 2026	19.89	19.89	19.85	19.85	19.65	-0.90%	3,300
Feb 25, 2026	20.02	20.03	20.02	20.03	19.63	0.10%	1,550
Feb 24, 2026	20.01	20.01	20.01	20.01	19.61	0.30%	210
Feb 23, 2026	19.95	19.95	19.95	19.95	19.55	0.50%	257
Feb 12, 2026	19.85	19.85	19.85	19.85	19.45	-0.25%	1,355
Feb 11, 2026	19.89	19.91	19.89	19.90	19.50	0.05%	5,060
Feb 10, 2026	19.89	19.89	19.89	19.89	19.49	-	5,000
Feb 9, 2026	19.89	19.89	19.89	19.89	19.49	0.45%	5,000
Feb 6, 2026	19.80	19.80	19.80	19.80	19.40	-0.50%	133
Feb 4, 2026	19.90	19.90	19.90	19.90	19.50	0.25%	2,700
Feb 3, 2026	19.85	19.85	19.85	19.85	19.45	-0.25%	400
Feb 2, 2026	19.90	19.90	19.90	19.90	19.50	0.61%	325
Jan 29, 2026	19.80	19.80	19.78	19.78	19.38	-1.30%	5,800
Jan 28, 2026	20.05	20.05	20.04	20.04	19.44	-0.05%	5,375
Jan 27, 2026	20.07	20.07	20.05	20.05	19.45	-0.55%	1,100
Jan 23, 2026	20.17	20.17	20.16	20.16	19.56	0.55%	4,550
Jan 20, 2026	20.10	20.10	20.05	20.05	19.45	-0.25%	5,861
Jan 19, 2026	20.10	20.10	20.10	20.10	19.50	0.15%	101
Jan 16, 2026	20.09	20.20	20.07	20.07	19.47	0.05%	5,300
Jan 15, 2026	20.08	20.08	20.06	20.06	19.46	0.05%	202