TSX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.81	19.86	19.80	19.80	19.80	0.51%	5,550
Jun 25, 2026	19.69	19.70	19.69	19.70	19.70	-0.30%	2,300
Jun 24, 2026	19.76	19.76	19.76	19.76	19.76	-0.35%	279
Jun 23, 2026	19.86	19.86	19.83	19.83	19.83	0.15%	880
Jun 22, 2026	19.83	19.83	19.80	19.80	19.80	-0.90%	3,600
Jun 19, 2026	19.88	19.98	19.88	19.98	19.98	0.60%	3,500
Jun 17, 2026	19.92	19.92	19.86	19.86	19.86	-0.20%	940
Jun 16, 2026	19.90	19.90	19.90	19.90	19.90	-0.20%	200
Jun 15, 2026	20.00	20.00	19.92	19.94	19.94	0.55%	1,100
Jun 12, 2026	19.76	19.83	19.72	19.83	19.83	0.35%	826
Jun 11, 2026	19.76	19.76	19.76	19.76	19.76	0.05%	500
Jun 10, 2026	19.79	19.79	19.75	19.75	19.75	0.15%	2,050
Jun 9, 2026	19.82	19.82	19.72	19.72	19.72	-	2,905
Jun 5, 2026	19.73	19.73	19.72	19.72	19.72	-1.05%	310
Jun 4, 2026	19.93	19.93	19.93	19.93	19.93	1.22%	201
Jun 3, 2026	19.83	19.83	19.69	19.69	19.69	-0.96%	796
Jun 2, 2026	19.92	19.92	19.88	19.88	19.88	-	5,100
Jun 1, 2026	19.88	19.88	19.88	19.88	19.88	0.40%	1,249
May 28, 2026	19.85	19.85	19.80	19.80	19.80	0.10%	1,135
May 26, 2026	20.08	20.08	19.94	19.98	19.78	-1.43%	3,328
May 25, 2026	20.02	21.10	20.02	20.27	20.07	2.79%	4,462
May 19, 2026	19.72	19.72	19.72	19.72	19.52	-0.30%	400
May 15, 2026	19.78	19.78	19.78	19.78	19.58	-0.10%	250
May 11, 2026	19.80	19.80	19.80	19.80	19.60	0.76%	305
May 4, 2026	19.80	19.80	19.65	19.65	19.45	-	1,700
Apr 29, 2026	19.65	19.65	19.65	19.65	19.45	-0.30%	700
Apr 28, 2026	19.91	19.91	19.91	19.91	19.51	0.30%	1,700
Apr 27, 2026	19.85	19.85	19.85	19.85	19.45	-0.10%	300
Apr 24, 2026	19.87	19.87	19.87	19.87	19.47	0.10%	100
Apr 21, 2026	19.85	19.85	19.85	19.85	19.45	0.25%	200
Apr 20, 2026	19.80	19.80	19.80	19.80	19.40	0.51%	101
Apr 9, 2026	19.70	19.70	19.70	19.70	19.31	0.51%	500
Apr 7, 2026	19.60	19.60	19.60	19.60	19.21	0.51%	255
Apr 2, 2026	19.50	19.50	19.50	19.50	19.11	0.26%	291
Mar 31, 2026	19.45	19.45	19.45	19.45	19.06	1.04%	130
Mar 27, 2026	19.41	19.41	19.25	19.25	18.87	-0.52%	553
Mar 19, 2026	19.55	19.55	19.55	19.55	18.96	-0.15%	300
Mar 13, 2026	19.60	19.60	19.58	19.58	18.99	-0.10%	3,800
Mar 12, 2026	19.60	19.60	19.60	19.60	19.01	-0.36%	2,000
Mar 11, 2026	19.67	19.67	19.67	19.67	19.08	0.10%	2,200
Mar 6, 2026	19.76	19.76	19.64	19.65	19.06	-0.91%	12,235
Mar 4, 2026	19.83	19.83	19.83	19.83	19.24	-	175
Mar 3, 2026	19.76	19.83	19.76	19.83	19.24	-	1,398
Feb 27, 2026	19.85	19.85	19.83	19.83	19.24	-0.10%	4,700
Feb 26, 2026	19.89	19.89	19.85	19.85	19.25	0.10%	3,300
Feb 25, 2026	20.02	20.03	20.02	20.03	19.24	0.10%	1,550
Feb 24, 2026	20.01	20.01	20.01	20.01	19.22	0.30%	210
Feb 23, 2026	19.95	19.95	19.95	19.95	19.16	0.50%	257
Feb 12, 2026	19.85	19.85	19.85	19.85	19.06	-0.25%	1,355
Feb 11, 2026	19.89	19.91	19.89	19.90	19.11	0.05%	5,060