TSX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	20.13	20.13	20.13	20.13	20.13	0.65%	387
Aug 10, 2026	20.00	20.00	20.00	20.00	20.00	0.10%	2,000
Aug 7, 2026	19.98	19.98	19.98	19.98	19.98	-0.15%	255
Aug 6, 2026	20.01	20.01	20.01	20.01	20.01	0.25%	294
Aug 4, 2026	19.96	19.96	19.96	19.96	19.96	1.01%	322
Jul 31, 2026	19.76	19.76	19.76	19.76	19.76	0.05%	213
Jul 30, 2026	19.75	19.75	19.75	19.75	19.75	-0.20%	608
Jul 29, 2026	19.99	19.99	19.99	19.99	19.79	-0.05%	505
Jul 28, 2026	19.95	20.00	19.95	20.00	19.80	0.25%	5,401
Jul 27, 2026	19.93	19.95	19.93	19.95	19.75	0.81%	298
Jul 23, 2026	19.79	19.79	19.79	19.79	19.59	0.30%	550
Jul 17, 2026	19.70	19.74	19.70	19.73	19.53	-0.35%	1,010
Jul 15, 2026	19.81	19.81	19.80	19.80	19.60	0.10%	1,520
Jul 14, 2026	19.78	19.78	19.78	19.78	19.58	0.10%	933
Jul 9, 2026	19.76	19.76	19.76	19.76	19.56	0.05%	201
Jul 8, 2026	19.72	19.75	19.72	19.75	19.55	-0.45%	1,400
Jul 6, 2026	19.84	19.84	19.84	19.84	19.64	0.40%	372
Jul 3, 2026	19.76	19.76	19.76	19.76	19.56	0.56%	260
Jul 2, 2026	19.65	19.65	19.65	19.65	19.45	0.31%	4,000
Jun 30, 2026	19.54	19.59	19.54	19.59	19.39	-0.10%	816
Jun 29, 2026	19.65	19.65	19.61	19.61	19.41	0.05%	500
Jun 26, 2026	19.81	19.86	19.80	19.80	19.40	0.51%	5,550
Jun 25, 2026	19.69	19.70	19.69	19.70	19.31	-0.30%	2,300
Jun 24, 2026	19.76	19.76	19.76	19.76	19.36	-0.35%	279
Jun 23, 2026	19.86	19.86	19.83	19.83	19.43	0.15%	880
Jun 22, 2026	19.83	19.83	19.80	19.80	19.40	-0.90%	3,600
Jun 19, 2026	19.88	19.98	19.88	19.98	19.58	0.60%	3,500
Jun 17, 2026	19.92	19.92	19.86	19.86	19.46	-0.20%	940
Jun 16, 2026	19.90	19.90	19.90	19.90	19.50	-0.20%	200
Jun 15, 2026	20.00	20.00	19.92	19.94	19.54	0.55%	1,100
Jun 12, 2026	19.76	19.83	19.72	19.83	19.43	0.35%	826
Jun 11, 2026	19.76	19.76	19.76	19.76	19.36	0.05%	500
Jun 10, 2026	19.79	19.79	19.75	19.75	19.35	0.15%	2,050
Jun 9, 2026	19.82	19.82	19.72	19.72	19.33	-	2,905
Jun 5, 2026	19.73	19.73	19.72	19.72	19.33	-1.05%	310
Jun 4, 2026	19.93	19.93	19.93	19.93	19.53	1.22%	201
Jun 3, 2026	19.83	19.83	19.69	19.69	19.30	-0.96%	796
Jun 2, 2026	19.92	19.92	19.88	19.88	19.48	-	5,100
Jun 1, 2026	19.88	19.88	19.88	19.88	19.48	0.40%	1,249
May 28, 2026	19.85	19.85	19.80	19.80	19.40	0.10%	1,135
May 26, 2026	20.08	20.08	19.94	19.98	19.38	-1.43%	3,328
May 25, 2026	20.02	21.10	20.02	20.27	19.67	2.79%	4,462
May 19, 2026	19.72	19.72	19.72	19.72	19.13	-0.30%	400
May 15, 2026	19.78	19.78	19.78	19.78	19.19	-0.10%	250
May 11, 2026	19.80	19.80	19.80	19.80	19.21	0.76%	305
May 4, 2026	19.80	19.80	19.65	19.65	19.06	-	1,700
Apr 29, 2026	19.65	19.65	19.65	19.65	19.06	-0.30%	700
Apr 28, 2026	19.91	19.91	19.91	19.91	19.12	0.30%	1,700
Apr 27, 2026	19.85	19.85	19.85	19.85	19.06	-0.10%	300
Apr 24, 2026	19.87	19.87	19.87	19.87	19.08	0.10%	100