Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,217.26 +37.58 (+0.46%) Bitcoin USD
61,634.80 +440.13 (+0.72%) CMC Crypto 200
1,284.95 +1.12 (+0.09%)
MAG Silver Corp. (MAG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 16.15 | 16.31 | 16.11 | 16.14 | 16.14 | 94,800 |
| 26 Jun 2024 | 15.72 | 16.05 | 15.64 | 16.01 | 16.01 | 86,100 |
| 25 Jun 2024 | 16.26 | 16.26 | 15.88 | 15.96 | 15.96 | 78,700 |
| 24 Jun 2024 | 16.45 | 16.59 | 16.22 | 16.27 | 16.27 | 122,100 |
| 21 Jun 2024 | 16.91 | 16.91 | 16.32 | 16.51 | 16.51 | 184,300 |
| 20 Jun 2024 | 16.81 | 17.08 | 16.71 | 17.01 | 17.01 | 190,400 |
| 19 Jun 2024 | 16.52 | 16.68 | 16.49 | 16.60 | 16.60 | 28,900 |
| 18 Jun 2024 | 16.52 | 16.73 | 16.25 | 16.60 | 16.60 | 152,400 |
| 17 Jun 2024 | 16.66 | 16.80 | 16.43 | 16.60 | 16.60 | 88,500 |
| 14 Jun 2024 | 16.83 | 16.95 | 16.66 | 16.89 | 16.89 | 93,500 |
| 13 Jun 2024 | 17.27 | 17.32 | 16.54 | 16.72 | 16.72 | 182,300 |
| 12 Jun 2024 | 17.95 | 18.12 | 17.37 | 17.44 | 17.44 | 245,000 |
| 11 Jun 2024 | 17.35 | 17.45 | 17.07 | 17.45 | 17.45 | 113,600 |
| 10 Jun 2024 | 17.51 | 17.58 | 17.05 | 17.47 | 17.47 | 159,400 |
| 07 Jun 2024 | 17.93 | 18.11 | 17.30 | 17.41 | 17.41 | 210,900 |
| 06 Jun 2024 | 17.91 | 18.88 | 17.90 | 18.61 | 18.61 | 230,300 |
| 05 Jun 2024 | 17.58 | 17.89 | 17.31 | 17.84 | 17.84 | 139,100 |
| 04 Jun 2024 | 17.86 | 17.87 | 17.33 | 17.51 | 17.51 | 156,800 |
| 03 Jun 2024 | 18.33 | 18.36 | 18.01 | 18.25 | 18.25 | 229,800 |
| 31 May 2024 | 18.54 | 18.63 | 17.98 | 18.24 | 18.24 | 228,300 |
| 30 May 2024 | 18.52 | 18.78 | 18.23 | 18.39 | 18.39 | 188,400 |
| 29 May 2024 | 18.69 | 18.90 | 18.50 | 18.74 | 18.74 | 212,500 |
| 28 May 2024 | 18.77 | 19.00 | 18.49 | 18.94 | 18.94 | 191,600 |
| 27 May 2024 | 18.50 | 18.76 | 18.41 | 18.73 | 18.73 | 97,800 |
| 24 May 2024 | 18.28 | 18.45 | 18.03 | 18.27 | 18.27 | 157,000 |
| 23 May 2024 | 18.15 | 18.41 | 17.89 | 18.05 | 18.05 | 165,400 |
| 22 May 2024 | 18.85 | 19.02 | 18.19 | 18.29 | 18.29 | 236,500 |
| 21 May 2024 | 19.15 | 19.30 | 18.87 | 19.02 | 19.02 | 269,200 |
| 17 May 2024 | 18.81 | 19.14 | 18.50 | 19.13 | 19.13 | 390,900 |
| 16 May 2024 | 17.44 | 18.33 | 17.43 | 18.20 | 18.20 | 338,300 |
| 15 May 2024 | 17.67 | 17.88 | 17.03 | 17.62 | 17.62 | 292,100 |
| 14 May 2024 | 17.41 | 17.59 | 16.67 | 17.57 | 17.57 | 234,900 |
| 13 May 2024 | 17.38 | 17.50 | 16.78 | 16.97 | 16.97 | 150,800 |
| 10 May 2024 | 18.06 | 18.15 | 17.27 | 17.41 | 17.41 | 334,300 |
| 09 May 2024 | 17.59 | 17.97 | 17.44 | 17.90 | 17.90 | 241,500 |
| 08 May 2024 | 17.34 | 17.66 | 17.19 | 17.30 | 17.30 | 146,400 |
| 07 May 2024 | 17.23 | 17.52 | 17.16 | 17.50 | 17.50 | 115,100 |
| 06 May 2024 | 17.15 | 17.34 | 17.05 | 17.26 | 17.26 | 167,100 |
| 03 May 2024 | 16.79 | 17.03 | 16.63 | 16.73 | 16.73 | 158,300 |
| 02 May 2024 | 16.85 | 17.17 | 16.71 | 16.93 | 16.93 | 96,000 |
| 01 May 2024 | 17.05 | 17.55 | 16.93 | 17.07 | 17.07 | 147,400 |
| 30 Apr 2024 | 17.01 | 17.48 | 16.84 | 16.93 | 16.93 | 453,500 |
| 29 Apr 2024 | 17.77 | 18.11 | 17.33 | 17.60 | 17.60 | 255,000 |
| 26 Apr 2024 | 17.92 | 18.11 | 17.40 | 17.74 | 17.74 | 176,000 |
| 25 Apr 2024 | 16.85 | 17.76 | 16.50 | 17.70 | 17.70 | 337,200 |
| 24 Apr 2024 | 16.47 | 16.68 | 16.43 | 16.55 | 16.55 | 200,200 |
| 23 Apr 2024 | 16.03 | 16.76 | 16.00 | 16.62 | 16.62 | 286,500 |
| 22 Apr 2024 | 16.00 | 16.61 | 15.95 | 16.26 | 16.26 | 373,700 |
| 19 Apr 2024 | 16.70 | 17.32 | 16.70 | 17.07 | 17.07 | 179,900 |
| 18 Apr 2024 | 16.76 | 17.04 | 16.63 | 16.75 | 16.75 | 222,200 |
| 17 Apr 2024 | 16.30 | 16.94 | 16.30 | 16.69 | 16.69 | 395,300 |
| 16 Apr 2024 | 16.13 | 16.36 | 15.84 | 16.24 | 16.24 | 375,400 |
| 15 Apr 2024 | 16.57 | 16.62 | 16.13 | 16.44 | 16.44 | 324,000 |
| 12 Apr 2024 | 17.43 | 17.68 | 16.26 | 16.42 | 16.42 | 480,400 |
| 11 Apr 2024 | 16.82 | 16.97 | 16.34 | 16.72 | 16.72 | 247,600 |
| 10 Apr 2024 | 16.56 | 17.23 | 16.47 | 16.58 | 16.58 | 935,200 |
| 09 Apr 2024 | 16.91 | 17.28 | 16.91 | 17.10 | 17.10 | 430,900 |
| 08 Apr 2024 | 16.87 | 17.07 | 16.36 | 16.57 | 16.57 | 346,400 |
| 05 Apr 2024 | 15.89 | 16.60 | 15.76 | 16.46 | 16.46 | 592,700 |
| 04 Apr 2024 | 16.40 | 16.47 | 15.82 | 15.93 | 15.93 | 622,000 |
| 03 Apr 2024 | 15.60 | 16.63 | 15.55 | 16.48 | 16.48 | 880,100 |
| 02 Apr 2024 | 14.88 | 15.55 | 14.87 | 15.51 | 15.51 | 661,000 |
| 01 Apr 2024 | 14.70 | 15.08 | 14.43 | 14.64 | 14.64 | 626,400 |
| 28 Mar 2024 | 13.84 | 14.33 | 13.42 | 14.29 | 14.29 | 614,800 |
| 27 Mar 2024 | 12.41 | 13.41 | 12.40 | 13.40 | 13.40 | 1,310,400 |
| 26 Mar 2024 | 12.68 | 12.68 | 12.24 | 12.24 | 12.24 | 359,000 |
| 25 Mar 2024 | 12.69 | 12.81 | 12.50 | 12.53 | 12.53 | 188,000 |
| 22 Mar 2024 | 12.50 | 12.62 | 12.42 | 12.50 | 12.50 | 161,400 |
| 21 Mar 2024 | 13.18 | 13.24 | 12.51 | 12.53 | 12.53 | 356,300 |
| 20 Mar 2024 | 12.22 | 13.10 | 12.16 | 12.93 | 12.93 | 381,800 |
| 19 Mar 2024 | 12.37 | 12.78 | 12.27 | 12.31 | 12.31 | 298,100 |
| 18 Mar 2024 | 12.85 | 12.87 | 12.43 | 12.44 | 12.44 | 163,200 |
| 15 Mar 2024 | 12.33 | 12.80 | 12.29 | 12.74 | 12.74 | 197,200 |
| 14 Mar 2024 | 12.47 | 12.57 | 12.28 | 12.39 | 12.39 | 151,100 |
| 13 Mar 2024 | 12.45 | 12.83 | 12.35 | 12.46 | 12.46 | 287,500 |
| 12 Mar 2024 | 12.30 | 12.45 | 12.12 | 12.40 | 12.40 | 149,600 |
| 11 Mar 2024 | 12.27 | 13.08 | 12.25 | 12.45 | 12.45 | 454,400 |
| 08 Mar 2024 | 12.45 | 12.45 | 12.16 | 12.17 | 12.17 | 207,200 |
| 07 Mar 2024 | 12.32 | 12.32 | 11.97 | 12.30 | 12.30 | 221,300 |
| 06 Mar 2024 | 12.18 | 12.61 | 12.14 | 12.27 | 12.27 | 281,300 |
| 05 Mar 2024 | 12.47 | 12.50 | 11.83 | 12.05 | 12.05 | 215,500 |
| 04 Mar 2024 | 11.92 | 12.25 | 11.90 | 12.20 | 12.20 | 206,500 |
| 01 Mar 2024 | 11.43 | 11.82 | 11.15 | 11.73 | 11.73 | 565,700 |
| 29 Feb 2024 | 11.32 | 11.56 | 11.24 | 11.30 | 11.30 | 227,300 |
| 28 Feb 2024 | 11.45 | 11.45 | 11.18 | 11.19 | 11.19 | 100,800 |
| 27 Feb 2024 | 11.60 | 11.65 | 11.47 | 11.52 | 11.52 | 97,900 |
| 26 Feb 2024 | 11.56 | 11.62 | 11.34 | 11.61 | 11.61 | 88,300 |
| 23 Feb 2024 | 11.48 | 11.78 | 11.35 | 11.72 | 11.72 | 118,700 |
| 22 Feb 2024 | 11.62 | 11.67 | 11.43 | 11.48 | 11.48 | 146,700 |
| 21 Feb 2024 | 11.73 | 11.77 | 11.56 | 11.77 | 11.77 | 85,200 |
| 20 Feb 2024 | 11.92 | 11.93 | 11.60 | 11.71 | 11.71 | 88,100 |
| 16 Feb 2024 | 11.63 | 11.94 | 11.61 | 11.82 | 11.82 | 90,400 |
| 15 Feb 2024 | 11.65 | 11.95 | 11.65 | 11.76 | 11.76 | 124,400 |
| 14 Feb 2024 | 11.28 | 11.56 | 11.24 | 11.54 | 11.54 | 133,100 |
| 13 Feb 2024 | 11.89 | 11.89 | 11.18 | 11.30 | 11.30 | 303,800 |
| 12 Feb 2024 | 11.88 | 12.21 | 11.88 | 12.11 | 12.11 | 124,200 |
| 09 Feb 2024 | 11.90 | 11.97 | 11.78 | 11.91 | 11.91 | 167,500 |
| 08 Feb 2024 | 12.02 | 12.05 | 11.84 | 11.90 | 11.90 | 162,700 |
| 07 Feb 2024 | 12.26 | 12.35 | 12.00 | 12.04 | 12.04 | 116,000 |
| 06 Feb 2024 | 12.16 | 12.43 | 12.12 | 12.35 | 12.35 | 178,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.