7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,604.37

+562.98

+0.73%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Montage Gold Corp. (MAU.TO)

14.65 -0.62 (-4.06%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.62	14.88	14.23	14.65	14.65	1,114,100
Oct 29, 2026	15.27	15.44	15.03	15.27	15.27	639,300
Oct 28, 2026	15.90	15.90	15.41	15.85	15.85	436,500
Oct 27, 2026	15.14	15.97	15.12	15.93	15.93	629,200
Oct 26, 2026	15.08	15.28	14.81	15.08	15.08	382,800
Oct 23, 2026	14.84	15.27	14.50	15.08	15.08	680,800
Oct 22, 2026	16.25	16.30	14.81	15.00	15.00	1,007,400
Oct 21, 2026	16.39	16.78	16.25	16.76	16.76	222,000
Oct 20, 2026	16.25	16.68	16.06	16.32	16.32	603,300
Oct 19, 2026	16.44	17.40	16.24	16.26	16.26	286,800
Oct 16, 2026	16.40	16.77	16.17	16.41	16.41	433,100
Oct 15, 2026	16.32	16.53	15.91	16.44	16.44	496,000
Oct 14, 2026	16.54	16.78	15.85	16.21	16.21	688,500
Oct 13, 2026	17.30	17.30	16.45	17.03	17.03	541,800
Oct 9, 2026	17.33	17.52	16.91	17.35	17.35	544,600
Oct 8, 2026	17.17	17.34	16.83	16.99	16.99	389,600
Oct 7, 2026	17.10	17.53	16.65	17.31	17.31	795,100
Oct 6, 2026	17.50	17.84	17.09	17.68	17.68	444,900
Oct 5, 2026	17.83	17.83	17.19	17.67	17.67	554,100
Oct 2, 2026	18.43	18.49	17.36	17.92	17.92	819,000
Oct 1, 2026	19.00	19.27	18.21	18.24	18.24	631,600
Sep 30, 2026	19.60	19.60	18.83	18.99	18.99	481,300
Sep 29, 2026	19.22	19.78	18.93	19.56	19.56	704,600
Sep 28, 2026	19.50	20.43	18.89	18.91	18.91	1,154,300
Sep 25, 2026	20.03	20.18	19.74	19.90	19.90	356,000
Sep 24, 2026	19.65	20.06	19.16	19.95	19.95	508,400
Sep 23, 2026	20.15	20.49	19.71	19.93	19.93	317,600
Sep 22, 2026	19.65	20.82	19.65	20.67	20.67	771,900
Sep 21, 2026	20.97	20.97	19.60	19.72	19.72	798,100
Sep 18, 2026	20.18	21.13	20.05	21.12	21.12	5,615,800
Sep 17, 2026	18.98	19.93	18.44	19.91	19.91	621,700
Sep 16, 2026	18.88	19.25	18.11	18.33	18.33	610,300
Sep 15, 2026	19.27	19.27	18.28	18.51	18.51	420,100
Sep 14, 2026	18.84	19.45	18.55	19.11	19.11	483,700
Sep 11, 2026	19.67	20.20	19.05	19.15	19.15	371,600
Sep 10, 2026	19.21	19.63	19.07	19.29	19.29	558,700
Sep 9, 2026	19.50	20.09	19.49	19.83	19.83	505,400
Sep 8, 2026	19.05	19.66	19.05	19.36	19.36	446,400
Sep 4, 2026	19.11	19.43	19.08	19.28	19.28	325,400
Sep 3, 2026	19.59	19.99	19.09	19.55	19.55	567,800
Sep 2, 2026	18.07	18.96	17.80	18.95	18.95	729,600
Sep 1, 2026	18.65	19.01	17.79	17.81	17.81	1,076,000
Aug 31, 2026	19.50	19.55	19.02	19.46	19.46	1,096,700
Aug 28, 2026	20.00	20.05	19.21	19.80	19.80	1,006,000
Aug 27, 2026	20.00	20.14	19.54	19.92	19.92	609,100
Aug 26, 2026	20.39	20.75	19.86	20.00	20.00	762,100
Aug 25, 2026	20.50	20.80	20.33	20.75	20.75	532,700
Aug 24, 2026	20.72	20.85	20.34	20.85	20.85	781,600
Aug 21, 2026	20.65	20.83	20.30	20.47	20.47	1,114,700
Aug 20, 2026	19.51	20.64	19.50	20.54	20.54	1,564,700
Aug 19, 2026	19.70	19.89	19.17	19.81	19.81	1,948,700
Aug 18, 2026	19.30	19.67	18.88	19.14	19.14	463,900
Aug 17, 2026	18.86	19.73	18.83	19.70	19.70	1,327,200
Aug 14, 2026	18.93	19.25	18.59	18.76	18.76	538,300
Aug 13, 2026	18.50	19.25	18.41	18.81	18.81	819,600
Aug 12, 2026	19.00	19.27	18.54	18.79	18.79	1,237,900
Aug 11, 2026	18.75	19.00	18.26	18.45	18.45	1,357,500
Aug 10, 2026	18.25	18.75	17.69	18.73	18.73	1,816,200
Aug 7, 2026	17.98	18.35	17.67	18.30	18.30	1,855,300
Aug 6, 2026	17.72	17.89	17.41	17.84	17.84	983,300
Aug 5, 2026	17.50	17.98	17.10	17.86	17.86	2,768,200
Aug 4, 2026	16.50	17.30	16.06	17.11	17.11	1,782,100
Jul 31, 2026	16.41	16.50	15.86	15.86	15.86	575,500
Jul 30, 2026	16.40	16.86	16.10	16.76	16.76	547,400
Jul 29, 2026	16.28	16.70	15.66	16.07	16.07	623,100
Jul 28, 2026	16.24	16.55	15.54	16.49	16.49	877,800
Jul 27, 2026	16.71	16.99	16.08	16.59	16.59	395,700
Jul 24, 2026	16.30	16.87	16.10	16.40	16.40	391,100
Jul 23, 2026	16.35	16.79	15.87	16.27	16.27	462,900
Jul 22, 2026	15.70	17.00	15.43	16.98	16.98	1,003,400
Jul 21, 2026	15.49	15.59	15.09	15.38	15.38	386,100
Jul 20, 2026	15.19	15.32	14.92	14.95	14.95	335,900
Jul 17, 2026	14.76	15.42	14.65	15.20	15.20	429,400
Jul 16, 2026	15.09	15.14	14.77	14.93	14.93	585,100
Jul 15, 2026	16.12	16.33	15.24	15.64	15.64	588,000
Jul 14, 2026	16.16	16.63	15.97	16.06	16.06	559,000
Jul 13, 2026	16.89	17.05	15.27	15.43	15.43	1,284,600
Jul 10, 2026	16.67	17.31	16.47	17.22	17.22	718,100
Jul 9, 2026	16.76	17.19	16.61	16.90	16.90	578,900
Jul 8, 2026	16.14	16.56	15.89	16.27	16.27	419,800
Jul 7, 2026	17.12	17.14	16.15	16.62	16.62	774,200
Jul 6, 2026	16.63	17.50	16.60	17.19	17.19	779,300
Jul 3, 2026	17.25	17.41	16.00	17.30	17.30	551,900
Jul 2, 2026	16.23	17.50	16.23	17.06	17.06	1,242,600
Jun 30, 2026	15.97	16.33	15.62	16.13	16.13	605,900
Jun 29, 2026	15.70	16.18	15.41	16.00	16.00	446,600
Jun 26, 2026	14.82	16.00	14.82	15.93	15.93	1,061,500
Jun 25, 2026	14.89	15.03	14.34	14.80	14.80	455,100
Jun 24, 2026	14.80	15.19	14.30	14.50	14.50	1,109,500
Jun 23, 2026	15.76	15.98	15.31	15.41	15.41	852,800
Jun 22, 2026	16.59	16.91	16.38	16.60	16.60	783,500
Jun 19, 2026	15.95	16.70	15.34	16.64	16.64	13,449,700
Jun 18, 2026	16.63	16.94	16.07	16.15	16.15	985,400
Jun 17, 2026	16.93	17.60	16.70	16.71	16.71	1,327,700
Jun 16, 2026	17.60	17.60	16.84	16.86	16.86	1,248,100
Jun 15, 2026	16.75	17.60	16.53	17.59	17.59	4,050,000
Jun 12, 2026	14.58	15.97	14.50	15.92	15.92	814,500
Jun 11, 2026	13.45	14.45	13.44	14.24	14.24	1,327,000
Jun 10, 2026	13.71	14.13	13.45	13.51	13.51	814,900
Jun 9, 2026	14.75	14.94	13.65	14.05	14.05	670,400
Jun 8, 2026	14.60	14.77	14.44	14.54	14.54	446,500
Jun 5, 2026	15.05	15.15	14.43	14.45	14.45	1,077,000
Jun 4, 2026	15.65	16.44	15.60	15.68	15.68	532,700
Jun 3, 2026	16.26	16.53	15.65	15.65	15.65	655,400
Jun 2, 2026	16.24	16.76	15.94	16.56	16.56	661,000
Jun 1, 2026	16.20	16.51	15.46	16.14	16.14	1,155,200
May 29, 2026	15.57	16.77	15.51	16.75	16.75	1,062,100
May 28, 2026	15.59	15.79	15.00	15.46	15.46	514,700
May 27, 2026	15.51	15.97	15.50	15.69	15.69	643,500
May 26, 2026	15.02	15.91	15.00	15.89	15.89	517,300
May 25, 2026	14.51	15.39	14.51	15.32	15.32	187,900
May 22, 2026	14.11	14.66	13.88	14.32	14.32	460,200
May 21, 2026	13.95	14.29	13.68	14.06	14.06	643,700
May 20, 2026	14.19	14.58	13.87	14.06	14.06	569,900
May 19, 2026	14.70	14.80	13.71	14.01	14.01	891,100
May 15, 2026	15.56	15.87	14.63	14.93	14.93	637,800
May 14, 2026	15.70	16.28	15.52	16.25	16.25	1,019,800
May 13, 2026	15.37	15.69	15.06	15.69	15.69	828,400
May 12, 2026	15.05	15.47	14.52	15.37	15.37	656,300
May 11, 2026	14.66	15.36	14.66	15.05	15.05	976,300
May 8, 2026	14.15	14.53	14.01	14.50	14.50	466,700
May 7, 2026	14.25	14.78	13.77	14.03	14.03	454,800
May 6, 2026	13.61	14.32	13.61	13.97	13.97	985,800
May 5, 2026	13.60	13.74	13.04	13.06	13.06	373,300
May 4, 2026	13.38	13.78	13.29	13.37	13.37	471,700
May 1, 2026	13.49	13.82	13.27	13.49	13.49	547,400
Apr 30, 2026	13.60	14.03	13.30	13.42	13.42	604,700
Apr 29, 2026	13.64	13.86	13.06	13.10	13.10	1,040,400
Apr 28, 2026	14.40	14.40	13.64	13.71	13.71	710,800
Apr 27, 2026	14.55	14.55	14.05	14.25	14.25	587,000
Apr 24, 2026	14.80	14.96	14.51	14.55	14.55	351,900
Apr 23, 2026	15.20	15.29	14.33	14.70	14.70	607,000
Apr 22, 2026	15.18	15.42	14.96	15.00	15.00	527,200
Apr 21, 2026	16.06	16.06	14.73	14.76	14.76	1,274,000
Apr 20, 2026	16.90	16.90	15.91	16.18	16.18	1,862,600
Apr 17, 2026	16.64	17.30	16.64	17.03	17.03	1,527,800
Apr 16, 2026	16.62	16.80	16.17	16.45	16.45	717,300
Apr 15, 2026	16.77	16.96	16.14	16.50	16.50	658,600
Apr 14, 2026	16.42	17.00	16.34	16.96	16.96	1,030,500
Apr 13, 2026	16.20	16.30	15.52	16.22	16.22	874,600
Apr 10, 2026	16.17	16.47	15.99	16.46	16.46	609,500
Apr 9, 2026	16.37	16.40	15.81	16.06	16.06	653,700
Apr 8, 2026	16.89	17.00	15.94	16.12	16.12	1,127,300
Apr 7, 2026	16.10	16.35	15.61	16.35	16.35	673,300
Apr 6, 2026	15.75	16.38	15.70	16.11	16.11	614,400
Apr 2, 2026	15.54	16.49	15.02	16.06	16.06	1,206,200
Apr 1, 2026	16.00	16.62	15.83	16.46	16.46	1,508,600
Mar 31, 2026	15.20	15.90	15.17	15.83	15.83	1,021,200
Mar 30, 2026	14.63	15.30	14.63	14.81	14.81	1,539,500
Mar 27, 2026	13.66	14.71	13.56	14.41	14.41	1,481,300
Mar 26, 2026	13.40	14.11	13.40	13.50	13.50	1,361,300
Mar 25, 2026	13.37	13.98	13.24	13.78	13.78	1,094,100
Mar 24, 2026	12.42	12.94	12.28	12.78	12.78	867,600
Mar 23, 2026	12.39	13.04	12.34	12.62	12.62	2,255,600
Mar 20, 2026	13.12	13.25	12.30	12.62	12.62	26,191,800
Mar 19, 2026	12.81	13.20	12.34	12.98	12.98	2,537,700
Mar 18, 2026	14.25	14.79	13.89	13.99	13.99	1,408,000
Mar 17, 2026	14.54	14.98	14.47	14.94	14.94	1,421,000
Mar 16, 2026	14.75	15.85	14.48	14.60	14.60	1,728,100
Mar 13, 2026	14.78	15.19	14.63	14.92	14.92	1,275,800
Mar 12, 2026	15.39	15.40	14.95	15.02	15.02	894,600
Mar 11, 2026	15.55	15.75	15.04	15.45	15.45	600,600
Mar 10, 2026	14.75	15.76	14.69	15.58	15.58	901,000
Mar 9, 2026	14.50	14.88	14.02	14.66	14.66	1,405,000
Mar 6, 2026	14.46	15.21	14.21	15.04	15.04	1,020,000
Mar 5, 2026	15.38	15.38	13.99	14.92	14.92	1,267,300
Mar 4, 2026	15.49	16.18	15.23	15.69	15.69	606,000
Mar 3, 2026	15.83	16.24	14.37	15.66	15.66	925,200
Mar 2, 2026	17.00	17.00	16.00	16.92	16.92	1,250,500
Feb 27, 2026	16.33	17.02	16.27	17.00	17.00	2,482,500
Feb 26, 2026	15.97	16.30	15.75	16.19	16.19	372,000
Feb 25, 2026	16.50	16.51	16.06	16.08	16.08	973,500
Feb 24, 2026	15.93	16.50	15.50	16.47	16.47	1,151,600
Feb 23, 2026	15.50	16.44	15.25	16.37	16.37	1,278,200
Feb 20, 2026	15.25	15.44	14.79	15.25	15.25	436,900
Feb 19, 2026	14.65	15.26	14.43	15.15	15.15	682,800
Feb 18, 2026	14.40	14.74	14.16	14.65	14.65	340,600
Feb 17, 2026	14.03	14.40	13.95	14.06	14.06	456,100
Feb 13, 2026	14.43	14.70	14.13	14.65	14.65	553,700
Feb 12, 2026	15.50	15.72	14.08	14.10	14.10	912,800
Feb 11, 2026	15.25	16.09	14.99	15.84	15.84	1,428,500
Feb 10, 2026	14.25	15.16	14.25	14.92	14.92	783,900
Feb 9, 2026	13.13	14.29	13.13	14.25	14.25	676,400
Feb 6, 2026	12.36	13.12	12.21	13.10	13.10	477,900
Feb 5, 2026	12.64	12.85	12.07	12.12	12.12	814,200
Feb 4, 2026	13.68	13.68	12.70	13.22	13.22	895,500
Feb 3, 2026	13.10	13.47	12.89	13.17	13.17	1,098,200
Feb 2, 2026	12.16	12.57	11.96	12.42	12.42	1,046,400
Jan 30, 2026	12.75	12.85	12.09	12.24	12.24	1,569,300
Jan 29, 2026	13.85	14.03	13.10	13.59	13.59	1,473,100
Jan 28, 2026	13.11	13.86	13.11	13.85	13.85	1,999,600
Jan 27, 2026	12.65	12.95	12.20	12.95	12.95	1,192,300
Jan 26, 2026	12.71	13.00	12.50	12.69	12.69	947,800
Jan 23, 2026	12.50	12.50	12.25	12.45	12.45	693,700
Jan 22, 2026	12.00	12.65	11.84	12.35	12.35	1,218,500
Jan 21, 2026	11.60	11.99	11.35	11.98	11.98	1,579,900
Jan 20, 2026	11.73	11.79	11.01	11.52	11.52	1,396,300
Jan 19, 2026	10.20	11.44	10.19	11.36	11.36	935,800
Jan 16, 2026	9.86	10.05	9.69	10.02	10.02	1,322,400
Jan 15, 2026	9.73	9.92	9.64	9.88	9.88	310,200
Jan 14, 2026	9.95	9.96	9.73	9.84	9.84	319,600
Jan 13, 2026	10.05	10.14	9.80	9.82	9.82	512,900
Jan 12, 2026	9.90	10.09	9.90	10.03	10.03	775,700
Jan 9, 2026	9.82	9.84	9.62	9.80	9.80	257,600
Jan 8, 2026	9.88	9.90	9.63	9.84	9.84	244,300
Jan 7, 2026	9.74	10.00	9.56	9.93	9.93	518,000
Jan 6, 2026	9.85	10.01	9.73	9.92	9.92	418,000
Jan 5, 2026	9.99	10.17	9.55	9.71	9.71	1,082,600
Jan 2, 2026	9.95	9.98	9.64	9.87	9.87	458,400
Dec 31, 2025	9.69	9.94	9.69	9.88	9.88	168,900
Dec 30, 2025	9.65	9.98	9.65	9.70	9.70	452,300
Dec 29, 2025	9.87	9.89	9.58	9.65	9.65	638,600
Dec 24, 2025	9.86	9.99	9.83	9.98	9.98	184,300
Dec 23, 2025	9.89	9.99	9.78	9.85	9.85	505,700
Dec 22, 2025	9.85	9.99	9.71	9.87	9.87	642,300
Dec 19, 2025	9.32	9.65	9.31	9.63	9.63	4,120,000
Dec 18, 2025	9.32	9.63	9.12	9.34	9.34	656,900
Dec 17, 2025	8.80	9.39	8.80	9.29	9.29	1,245,000
Dec 16, 2025	8.84	8.94	8.72	8.72	8.72	376,400
Dec 15, 2025	8.99	9.00	8.68	8.84	8.84	576,300
Dec 12, 2025	8.78	8.97	8.54	8.87	8.87	858,300
Dec 11, 2025	8.10	8.52	7.99	8.52	8.52	414,100
Dec 10, 2025	8.15	8.15	7.88	8.02	8.02	201,500
Dec 9, 2025	8.06	8.27	7.97	8.25	8.25	280,100
Dec 8, 2025	8.40	8.40	8.04	8.06	8.06	346,600
Dec 5, 2025	8.50	8.53	8.33	8.45	8.45	421,100
Dec 4, 2025	8.59	8.69	8.36	8.55	8.55	452,600
Dec 3, 2025	8.85	8.93	8.45	8.60	8.60	669,200
Dec 2, 2025	8.66	8.80	8.54	8.76	8.76	819,400
Dec 1, 2025	8.60	8.99	8.53	8.80	8.80	778,100
Nov 28, 2025	8.00	8.50	7.92	8.49	8.49	896,400
Nov 27, 2025	7.95	7.95	7.67	7.88	7.88	171,100
Nov 26, 2025	7.73	7.95	7.61	7.92	7.92	392,500
Nov 25, 2025	7.23	7.69	7.23	7.60	7.60	467,700
Nov 24, 2025	6.79	7.39	6.77	7.39	7.39	1,185,800
Nov 21, 2025	7.00	7.02	6.72	6.81	6.81	231,600
Nov 20, 2025	7.12	7.35	7.00	7.03	7.03	391,500
Nov 19, 2025	7.02	7.14	6.95	6.99	6.99	340,400
Nov 18, 2025	6.83	7.13	6.76	7.05	7.05	450,900
Nov 17, 2025	6.85	6.97	6.71	6.76	6.76	189,900
Nov 14, 2025	6.85	6.91	6.61	6.90	6.90	292,400
Nov 13, 2025	7.12	7.18	6.90	6.92	6.92	256,300
Nov 12, 2025	7.00	7.09	6.95	7.05	7.05	477,900
Nov 11, 2025	6.88	6.99	6.84	6.91	6.91	369,100
Nov 10, 2025	6.90	7.03	6.79	6.94	6.94	262,300
Nov 7, 2025	6.60	6.72	6.51	6.70	6.70	314,700
Nov 6, 2025	6.89	6.91	6.54	6.54	6.54	314,600
Nov 5, 2025	6.60	6.84	6.60	6.75	6.75	350,500
Nov 4, 2025	6.76	6.76	6.57	6.58	6.58	434,000
Nov 3, 2025	6.95	7.01	6.80	6.93	6.93	378,100
Oct 31, 2025	6.83	7.04	6.69	6.96	6.96	678,200
Oct 30, 2025	6.50	6.90	6.47	6.71	6.71	578,400

Mobilize your Website

View Site in Mobile | Classic

Share by: