Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX:MSA)

2.470 -0.060 (-2.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 2.540 2.540 2.470 2.470 85,276 -0.06(-2.37%)
Jun 05, 2025 2.500 2.550 2.500 2.530 74,057 +0.03(+1.20%)
Jun 04, 2025 2.560 2.570 2.480 2.500 98,255 -0.03(-1.19%)
Jun 03, 2025 2.430 2.530 2.380 2.530 422,768 +0.11(+4.55%)
Jun 02, 2025 2.480 2.560 2.410 2.420 342,880 -0.03(-1.22%)
May 30, 2025 2.470 2.530 2.420 2.450 159,972 -0.01(-0.41%)
May 29, 2025 2.340 2.460 2.340 2.460 186,433 +0.12(+5.13%)
May 28, 2025 2.440 2.450 2.300 2.340 277,521 -0.11(-4.49%)
May 27, 2025 2.440 2.460 2.400 2.450 87,866 +0.00(+0.00%)
May 26, 2025 2.400 2.450 2.400 2.450 51,277 +0.03(+1.24%)
May 23, 2025 2.420 2.440 2.380 2.420 95,936 +0.02(+0.83%)
May 22, 2025 2.420 2.420 2.350 2.400 106,286 -0.03(-1.23%)
May 21, 2025 2.440 2.470 2.410 2.430 130,656 +0.03(+1.25%)
May 20, 2025 2.320 2.440 2.320 2.400 126,914 +0.07(+3.00%)
May 16, 2025 2.330 0 -0.06(-2.51%)
May 15, 2025 2.320 2.410 2.320 2.390 160,008 +0.07(+3.02%)
May 14, 2025 2.300 2.320 2.220 2.320 159,153 +0.02(+0.87%)
May 13, 2025 2.280 2.370 2.280 2.300 114,674 +0.02(+0.88%)
May 12, 2025 2.340 2.340 2.200 2.280 193,187 -0.12(-5.00%)
May 09, 2025 2.140 2.410 2.140 2.400 590,919 +0.31(+14.83%)
May 08, 2025 2.140 2.140 2.090 2.090 138,775 -0.03(-1.42%)
May 07, 2025 2.020 2.120 2.000 2.120 337,138 +0.15(+7.61%)
May 06, 2025 1.920 1.990 1.910 1.970 740,454 +0.08(+4.23%)
May 05, 2025 1.900 1.950 1.880 1.890 625,168 +0.00(+0.00%)
May 02, 2025 1.900 1.910 1.880 1.890 138,253 +0.01(+0.53%)
May 01, 2025 1.940 1.940 1.870 1.880 326,609 -0.07(-3.59%)
Apr 30, 2025 1.990 1.990 1.940 1.950 198,390 -0.05(-2.50%)
Apr 29, 2025 2.010 2.010 1.990 2.000 349,487 -0.03(-1.48%)
Apr 28, 2025 2.050 2.070 2.020 2.030 206,293 -0.01(-0.49%)
Apr 25, 2025 2.090 2.090 2.030 2.040 104,986 -0.06(-2.86%)
Apr 24, 2025 2.040 2.100 2.030 2.100 241,839 +0.07(+3.45%)
Apr 23, 2025 2.030 2.030 1.980 2.030 237,891 +0.00(+0.00%)
Apr 22, 2025 2.100 2.120 2.020 2.030 283,873 -0.03(-1.46%)
Apr 21, 2025 2.070 2.080 2.050 2.060 204,880 +0.02(+0.98%)
Apr 17, 2025 2.040 0 -0.02(-0.97%)
Apr 16, 2025 2.080 2.080 2.050 2.060 480,235 +0.04(+1.98%)
Apr 15, 2025 2.040 2.040 1.980 2.020 213,419 -0.01(-0.49%)
Apr 14, 2025 2.150 2.190 1.900 2.030 494,642 -0.06(-2.87%)
Apr 11, 2025 2.060 2.380 2.060 2.090 460,186 +0.05(+2.45%)
Apr 10, 2025 2.000 2.050 1.950 2.040 356,336 +0.08(+4.08%)
Apr 09, 2025 1.860 2.060 1.860 1.960 283,999 +0.10(+5.38%)
Apr 08, 2025 1.930 2.030 1.860 1.860 140,826 -0.08(-4.12%)
Apr 07, 2025 1.960 1.990 1.750 1.940 402,446 -0.02(-1.02%)
Apr 04, 2025 2.100 2.140 1.950 1.960 167,204 -0.19(-8.84%)
Apr 03, 2025 2.160 2.250 2.120 2.150 275,878 -0.08(-3.59%)
Apr 02, 2025 2.360 2.360 2.210 2.230 200,770 -0.11(-4.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.