Australia markets closed

Magnet Forensics Inc. (MAGT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
34.94+0.43 (+1.25%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202134.2335.2433.3034.9434.9455,500
26 Nov 202133.8835.2033.2034.5134.5155,000
25 Nov 202134.9835.5733.9835.4335.4328,300
24 Nov 202132.7435.5232.7434.8134.8152,100
23 Nov 202133.6034.1532.1833.3533.3579,900
22 Nov 202133.6434.8932.8933.2233.2266,500
19 Nov 202133.0434.4931.9934.4934.4965,900
18 Nov 202132.3433.5231.6433.0133.01103,500
17 Nov 202135.4535.4532.0032.2032.20128,100
16 Nov 202135.0035.5833.8534.7234.7290,300
15 Nov 202136.0036.9334.6734.9034.9090,400
12 Nov 202136.4938.9936.0036.0036.00174,800
11 Nov 202137.5040.1034.2936.2136.21172,700
10 Nov 202137.5338.4233.7137.0037.00208,300
09 Nov 202140.0542.3736.6437.2537.25144,900
08 Nov 202140.9540.9538.2038.2038.2072,200
05 Nov 202139.3940.0338.2539.6139.6127,900
04 Nov 202137.7939.7436.8638.7038.7045,700
03 Nov 202138.7539.0837.5038.6038.6042,800
02 Nov 202138.8940.1038.7539.1639.1612,300
01 Nov 202138.9439.6238.4839.4039.4031,300
29 Oct 202139.7139.7538.0438.5038.5022,400
28 Oct 202139.2139.7538.4039.1639.1633,500
27 Oct 202139.5740.6538.8639.7539.75100,000
26 Oct 202140.5240.6238.2839.2639.2690,600
25 Oct 202141.9541.9539.8440.6540.6525,700
22 Oct 202141.5042.4839.2041.0841.0831,200
21 Oct 202141.8142.1341.5041.7341.7317,300
20 Oct 202142.4543.1341.7541.9541.9529,800
19 Oct 202141.5042.5841.5042.1542.1537,500
18 Oct 202142.0042.0341.2641.6041.6021,900
15 Oct 202140.2042.2639.6941.7141.7195,400
14 Oct 202137.7040.5037.7039.5939.5983,900
13 Oct 202138.5640.0737.2137.3437.3495,000
12 Oct 202141.3241.8638.8838.9138.91111,600
08 Oct 202143.9143.9141.0041.2841.2849,800
07 Oct 202143.1744.5443.1744.5444.5419,800
06 Oct 202143.0043.8442.0843.6943.6945,300
05 Oct 202143.0044.2541.6543.7343.7376,600
04 Oct 202144.5544.8241.5842.3542.3556,000
01 Oct 202142.0147.0042.0144.6544.65136,500
30 Sept 202143.8744.2940.2842.5542.55157,100
29 Sept 202145.8646.8643.7243.8543.8598,800
28 Sept 202148.7848.7844.2544.3344.3396,000
27 Sept 202149.9050.6749.5649.5649.5658,600
24 Sept 202149.1451.2849.1450.3550.3533,300
23 Sept 202149.7050.5049.2850.5050.5028,600
22 Sept 202149.0650.2849.0649.7049.7043,900
21 Sept 202149.8249.8248.2349.0649.0648,000
20 Sept 202147.6849.4247.0148.1148.1192,000
17 Sept 202149.9050.0048.8549.4649.46101,300
16 Sept 202149.0050.5048.4649.9449.94102,100
15 Sept 202148.0549.2446.2348.6648.6679,700
14 Sept 202146.4150.0046.3048.0648.06142,000
13 Sept 202153.0053.0245.3745.9945.99299,900
10 Sept 202155.0656.0052.8053.6253.6283,800
09 Sept 202154.7656.1054.0854.4654.46100,500
08 Sept 202155.9956.1553.5955.4555.45115,200
07 Sept 202158.8060.0054.6756.7956.79229,600
03 Sept 202152.1057.5052.1057.1057.10181,100
02 Sept 202159.3759.3752.5052.5052.50207,700
01 Sept 202165.5765.5751.2059.8559.85539,400
31 Aug 202159.8365.8058.6864.9064.90243,000
30 Aug 202156.6860.2455.8958.8158.81205,000
27 Aug 202151.5457.3251.5255.3455.34122,900
26 Aug 202151.5051.5750.3650.8950.8964,700
25 Aug 202152.0052.7749.6351.0051.00116,500
24 Aug 202148.4852.5947.2951.9951.99114,500
23 Aug 202144.4147.8143.6146.7246.72151,400
20 Aug 202142.8343.6842.8343.3843.3831,400
19 Aug 202143.7043.9342.8343.3243.3242,800
18 Aug 202142.0343.6741.7743.5743.5780,400
17 Aug 202144.8444.8441.7741.7741.7738,900
16 Aug 202144.2244.2242.6743.8143.8148,800
13 Aug 202143.7743.9942.7143.1543.1548,900
12 Aug 202146.4046.4041.5242.3542.35143,600
11 Aug 202141.1945.6440.0045.2545.25160,500
10 Aug 202138.4043.0437.5039.5739.57160,500
09 Aug 202134.5037.2633.7535.5635.5692,500
06 Aug 202132.5434.3031.5034.3034.3020,200
05 Aug 202132.0032.5831.8732.5032.5038,000
04 Aug 202131.3232.5631.3031.9931.9930,600
03 Aug 202131.9034.3930.7131.5731.5745,100
30 July 202131.2431.5030.0031.0031.0024,000
29 July 202128.2432.2728.2431.3731.3740,800
28 July 202127.4628.2027.3728.1528.1513,700
27 July 202127.1927.4027.1927.2527.253,400
26 July 202127.2827.3227.0027.0327.037,700
23 July 202127.5027.5027.0027.2127.217,200
22 July 202128.3028.3027.1527.2527.2518,500
21 July 202127.2227.5627.2027.4627.463,400
20 July 202126.8928.0026.8927.1127.119,800
19 July 202126.3227.0026.1026.8026.8010,800
16 July 202126.4826.7625.8826.6026.6010,600
15 July 202126.9227.0026.2726.2726.274,800
14 July 202127.4627.4626.7226.9226.922,900
13 July 202126.5827.6026.5827.0927.093,800
12 July 202127.5027.5026.7127.2527.255,300
09 July 202127.3428.0026.8627.4627.4614,100
08 July 202126.4427.4525.8827.4527.455,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...