TSX:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	19.86	19.86	19.86	19.86	19.86	-0.10%	300
Nov 11, 2026	19.88	19.88	19.88	19.88	19.88	0.30%	100
Nov 10, 2026	19.82	19.82	19.82	19.82	19.82	0.92%	478
Nov 6, 2026	19.64	19.64	19.64	19.64	19.64	-	240
Nov 5, 2026	19.51	19.64	19.50	19.64	19.64	-0.05%	12,117
Nov 4, 2026	19.70	19.70	19.65	19.65	19.65	0.72%	4,040
Nov 3, 2026	19.66	19.66	19.51	19.51	19.51	-0.05%	3,024
Nov 2, 2026	19.60	19.60	19.52	19.52	19.52	0.05%	600
Oct 30, 2026	19.56	19.56	19.45	19.51	19.51	-0.51%	6,067
Oct 29, 2026	19.68	19.68	19.53	19.61	19.61	-0.15%	9,174
Oct 28, 2026	19.87	19.87	19.86	19.86	19.64	0.20%	3,530
Oct 27, 2026	19.82	19.82	19.82	19.82	19.60	0.10%	100
Oct 26, 2026	19.80	19.81	19.76	19.80	19.58	-	5,751
Oct 23, 2026	19.91	19.91	19.76	19.80	19.58	-1.39%	1,446
Oct 22, 2026	19.87	20.08	19.84	20.08	19.86	1.16%	539
Oct 21, 2026	20.01	20.01	19.85	19.85	19.63	-0.30%	550
Oct 20, 2026	19.85	19.91	19.85	19.91	19.69	0.05%	350
Oct 19, 2026	19.88	20.39	19.88	19.90	19.68	-0.10%	8,186
Oct 16, 2026	19.92	19.92	19.92	19.92	19.70	0.35%	392
Oct 14, 2026	19.87	19.88	19.85	19.85	19.63	-0.55%	20,310
Oct 9, 2026	19.96	19.96	19.96	19.96	19.74	0.86%	1,500
Oct 6, 2026	19.92	19.92	19.79	19.79	19.57	-0.40%	1,400
Oct 5, 2026	19.87	19.87	19.87	19.87	19.65	0.61%	180
Oct 2, 2026	19.73	19.75	19.72	19.75	19.53	0.25%	4,900
Oct 1, 2026	19.84	19.84	19.70	19.70	19.48	-0.20%	6,479
Sep 30, 2026	19.75	19.75	19.74	19.74	19.52	-0.05%	600
Sep 29, 2026	19.91	19.95	19.73	19.75	19.53	0.10%	6,906
Sep 28, 2026	19.97	19.97	19.95	19.95	19.51	-0.05%	900
Sep 25, 2026	19.96	19.96	19.96	19.96	19.52	0.05%	300
Sep 24, 2026	20.09	20.13	19.95	19.95	19.51	-0.35%	6,494
Sep 22, 2026	20.02	20.02	20.02	20.02	19.58	0.35%	440
Sep 21, 2026	19.95	19.95	19.95	19.95	19.51	-	580
Sep 17, 2026	19.95	19.95	19.95	19.95	19.51	0.35%	3,800
Sep 16, 2026	19.83	19.88	19.82	19.88	19.44	-0.10%	1,900
Sep 14, 2026	19.90	19.90	19.90	19.90	19.46	0.51%	290
Sep 10, 2026	19.80	19.82	19.75	19.80	19.36	-0.10%	56,712
Sep 9, 2026	19.83	19.83	19.82	19.82	19.38	-0.60%	1,550
Sep 8, 2026	19.88	19.94	19.88	19.94	19.50	-0.10%	3,696
Sep 4, 2026	19.95	19.96	19.95	19.96	19.52	0.35%	114,826
Sep 2, 2026	19.88	19.89	19.88	19.89	19.45	0.20%	708
Sep 1, 2026	19.95	19.95	19.85	19.85	19.41	-0.40%	4,432
Aug 31, 2026	20.00	20.00	19.93	19.93	19.49	-0.15%	1,547
Aug 28, 2026	19.99	19.99	19.94	19.96	19.52	0.25%	85,166
Aug 27, 2026	20.20	20.20	20.13	20.13	19.47	-0.10%	1,331
Aug 26, 2026	20.21	20.21	20.10	20.15	19.49	0.25%	2,045
Aug 25, 2026	20.19	20.19	20.10	20.10	19.44	-0.89%	2,464
Aug 24, 2026	20.35	20.35	20.28	20.28	19.62	1.25%	4,384
Aug 20, 2026	20.03	20.03	20.03	20.03	19.38	-0.35%	801
Aug 19, 2026	20.11	20.11	20.10	20.10	19.44	0.25%	925
Aug 17, 2026	20.09	20.09	20.05	20.05	19.39	-0.30%	1,500