TSX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.02	20.02	20.02	20.02	20.02	0.35%	440
Sep 21, 2026	19.95	19.95	19.95	19.95	19.95	-	580
Sep 17, 2026	19.95	19.95	19.95	19.95	19.95	0.35%	3,800
Sep 16, 2026	19.83	19.88	19.82	19.88	19.88	-0.10%	1,900
Sep 14, 2026	19.90	19.90	19.90	19.90	19.90	0.51%	290
Sep 10, 2026	19.80	19.82	19.75	19.80	19.80	-0.10%	56,712
Sep 9, 2026	19.83	19.83	19.82	19.82	19.82	-0.60%	1,550
Sep 8, 2026	19.88	19.94	19.88	19.94	19.94	-0.10%	3,696
Sep 4, 2026	19.95	19.96	19.95	19.96	19.96	0.35%	114,826
Sep 2, 2026	19.88	19.89	19.88	19.89	19.89	0.20%	708
Sep 1, 2026	19.95	19.95	19.85	19.85	19.85	-0.40%	4,432
Aug 31, 2026	20.00	20.00	19.93	19.93	19.93	-0.15%	1,547
Aug 28, 2026	19.99	19.99	19.94	19.96	19.96	0.25%	85,166
Aug 27, 2026	20.20	20.20	20.13	20.13	19.91	-0.10%	1,331
Aug 26, 2026	20.21	20.21	20.10	20.15	19.93	0.25%	2,045
Aug 25, 2026	20.19	20.19	20.10	20.10	19.88	-0.89%	2,464
Aug 24, 2026	20.35	20.35	20.28	20.28	20.06	1.25%	4,384
Aug 20, 2026	20.03	20.03	20.03	20.03	19.81	-0.35%	801
Aug 19, 2026	20.11	20.11	20.10	20.10	19.88	0.25%	925
Aug 17, 2026	20.09	20.09	20.05	20.05	19.83	-0.30%	1,500
Aug 14, 2026	20.13	20.13	20.10	20.11	19.89	-0.10%	3,300
Aug 13, 2026	20.13	20.13	20.13	20.13	19.91	0.65%	387
Aug 10, 2026	20.00	20.00	20.00	20.00	19.78	0.10%	2,000
Aug 7, 2026	19.98	19.98	19.98	19.98	19.76	-0.15%	255
Aug 6, 2026	20.01	20.01	20.01	20.01	19.79	0.25%	294
Aug 4, 2026	19.96	19.96	19.96	19.96	19.74	1.01%	322
Jul 31, 2026	19.76	19.76	19.76	19.76	19.54	0.05%	213
Jul 30, 2026	19.75	19.75	19.75	19.75	19.53	-0.20%	608
Jul 29, 2026	19.99	19.99	19.99	19.99	19.57	-0.05%	505
Jul 28, 2026	19.95	20.00	19.95	20.00	19.58	0.25%	5,401
Jul 27, 2026	19.93	19.95	19.93	19.95	19.53	0.81%	298
Jul 23, 2026	19.79	19.79	19.79	19.79	19.38	0.30%	550
Jul 17, 2026	19.70	19.74	19.70	19.73	19.32	-0.35%	1,010
Jul 15, 2026	19.81	19.81	19.80	19.80	19.39	0.10%	1,520
Jul 14, 2026	19.78	19.78	19.78	19.78	19.37	0.10%	933
Jul 9, 2026	19.76	19.76	19.76	19.76	19.35	0.05%	201
Jul 8, 2026	19.72	19.75	19.72	19.75	19.34	-0.45%	1,400
Jul 6, 2026	19.84	19.84	19.84	19.84	19.43	0.40%	372
Jul 3, 2026	19.76	19.76	19.76	19.76	19.35	0.56%	260
Jul 2, 2026	19.65	19.65	19.65	19.65	19.24	0.31%	4,000
Jun 30, 2026	19.54	19.59	19.54	19.59	19.18	-0.10%	816
Jun 29, 2026	19.65	19.65	19.61	19.61	19.20	0.05%	500
Jun 26, 2026	19.81	19.86	19.80	19.80	19.19	0.51%	5,550
Jun 25, 2026	19.69	19.70	19.69	19.70	19.09	-0.30%	2,300
Jun 24, 2026	19.76	19.76	19.76	19.76	19.15	-0.35%	279
Jun 23, 2026	19.86	19.86	19.83	19.83	19.22	0.15%	880
Jun 22, 2026	19.83	19.83	19.80	19.80	19.19	-0.90%	3,600
Jun 19, 2026	19.88	19.98	19.88	19.98	19.37	0.60%	3,500
Jun 17, 2026	19.92	19.92	19.86	19.86	19.25	-0.20%	940
Jun 16, 2026	19.90	19.90	19.90	19.90	19.29	-0.20%	200