MSCL.TO(MSCL.TO)
MSCL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $13.12 | $14.00 | $13.12 | $13.95 | 25,832 |
| 7/23/2026 | $13.86 | $14.99 | $13.12 | $13.69 | 43,000 |
| 7/22/2026 | $11.81 | $13.65 | $11.81 | $13.65 | 22,000 |
| 7/21/2026 | $12.00 | $12.60 | $11.90 | $11.90 | 24,820 |
| 7/20/2026 | $12.25 | $12.36 | $11.39 | $11.72 | 37,700 |
| 7/17/2026 | $12.00 | $12.51 | $11.73 | $12.29 | 35,122 |
| 7/16/2026 | $12.24 | $12.50 | $11.83 | $12.16 | 83,700 |
| 7/15/2026 | $12.50 | $12.60 | $12.12 | $12.14 | 32,140 |
| 7/14/2026 | $12.86 | $12.86 | $12.46 | $12.71 | 4,112 |
| 7/13/2026 | $13.74 | $13.74 | $12.20 | $12.85 | 38,500 |
| 7/10/2026 | $13.56 | $14.15 | $13.35 | $13.53 | 26,800 |
| 7/9/2026 | $12.69 | $13.75 | $12.22 | $13.28 | 91,600 |
| 7/8/2026 | $12.25 | $13.65 | $12.25 | $12.62 | 219,239 |
| 7/7/2026 | $11.58 | $11.95 | $10.86 | $11.55 | 11,729 |
| 7/6/2026 | $10.95 | $12.08 | $10.87 | $11.56 | 13,838 |
| 7/3/2026 | $10.17 | $10.91 | $10.17 | $10.91 | 2,030 |
| 7/2/2026 | $10.67 | $10.91 | $10.20 | $10.20 | 2,233 |
| 6/30/2026 | $11.25 | $11.25 | $10.63 | $10.66 | 129,744 |
| 6/29/2026 | $11.49 | $11.51 | $10.90 | $11.25 | 74,300 |
| 6/26/2026 | $9.65 | $10.20 | $9.35 | $10.20 | 10,800 |
| 6/25/2026 | $8.36 | $9.62 | $8.36 | $9.62 | 27,902 |
| 6/24/2026 | $7.87 | $8.00 | $7.76 | $7.93 | 6,244 |
| 6/23/2026 | $8.01 | $8.16 | $7.89 | $7.89 | 15,200 |
| 6/22/2026 | $8.34 | $8.34 | $8.01 | $8.01 | 530 |
| 6/19/2026 | $8.13 | $8.15 | $8.00 | $8.15 | 3,406 |
| 6/18/2026 | $8.18 | $8.18 | $8.02 | $8.13 | 3,216 |
| 6/17/2026 | $8.00 | $8.18 | $7.99 | $8.12 | 9,000 |
| 6/16/2026 | $8.05 | $8.10 | $7.86 | $7.89 | 19,143 |
| 6/15/2026 | $8.10 | $8.27 | $8.00 | $8.00 | 11,600 |
| 6/12/2026 | $8.49 | $8.49 | $8.01 | $8.02 | 13,500 |
| 6/11/2026 | $8.29 | $8.42 | $7.97 | $8.02 | 13,621 |
| 6/10/2026 | $8.10 | $8.48 | $8.10 | $8.39 | 5,000 |
| 6/9/2026 | $7.92 | $8.65 | $7.92 | $8.30 | 12,100 |
| 6/8/2026 | $8.20 | $8.52 | $8.00 | $8.51 | 10,204 |
| 6/5/2026 | $8.22 | $8.40 | $7.90 | $8.20 | 22,500 |
| 6/4/2026 | $9.19 | $9.19 | $8.18 | $8.30 | 19,905 |
| 6/3/2026 | $9.80 | $9.80 | $8.31 | $8.31 | 31,100 |
| 6/2/2026 | $9.58 | $9.75 | $9.57 | $9.67 | 4,200 |
| 6/1/2026 | $10.26 | $10.26 | $9.57 | $9.57 | 2,246 |
| 5/29/2026 | $9.60 | $10.10 | $9.49 | $10.10 | 9,147 |
| 5/28/2026 | $9.60 | $9.75 | $9.60 | $9.64 | 4,208 |
| 5/27/2026 | $9.57 | $9.75 | $9.57 | $9.58 | 4,212 |
| 5/26/2026 | $9.34 | $9.40 | $9.28 | $9.35 | 9,200 |
| 5/25/2026 | $9.35 | $9.40 | $9.25 | $9.40 | 7,724 |
| 5/22/2026 | $10.00 | $10.00 | $9.38 | $9.55 | 23,400 |
| 5/21/2026 | $9.65 | $10.00 | $9.65 | $9.83 | 1,600 |
| 5/20/2026 | $9.85 | $10.01 | $9.64 | $9.90 | 2,005 |
| 5/19/2026 | $9.95 | $9.95 | $9.57 | $9.57 | 825 |
| 5/15/2026 | $9.78 | $9.95 | $9.42 | $9.95 | 8,700 |
| 5/14/2026 | $9.80 | $9.98 | $9.62 | $9.97 | 46,308 |
| 5/13/2026 | $10.02 | $10.15 | $9.92 | $9.92 | 1,013 |
| 5/12/2026 | $10.23 | $10.23 | $9.89 | $10.14 | 1,800 |
| 5/11/2026 | $11.35 | $11.35 | $9.87 | $10.00 | 15,400 |
| 5/8/2026 | $10.12 | $10.50 | $10.12 | $10.26 | 4,301 |
| 5/7/2026 | $10.47 | $10.47 | $9.80 | $9.80 | 5,000 |
| 5/6/2026 | $11.05 | $11.05 | $10.10 | $10.45 | 24,403 |
| 5/5/2026 | $11.65 | $11.65 | $11.00 | $11.00 | 22,000 |
| 5/4/2026 | $10.64 | $11.72 | $10.63 | $11.57 | 15,125 |
| 5/1/2026 | $10.69 | $10.82 | $10.33 | $10.62 | 7,200 |
| 4/30/2026 | $10.10 | $10.82 | $10.10 | $10.75 | 20,929 |
| 4/29/2026 | $11.00 | $11.00 | $9.94 | $9.94 | 9,800 |
| 4/28/2026 | $9.95 | $10.68 | $9.94 | $10.41 | 17,809 |
| 4/27/2026 | $9.40 | $9.84 | $9.28 | $9.84 | 10,333 |