Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:04:17 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Z
F
13.07
13.30
13.05
13.28
0.22
61,833,519
77,373
13.19
13.30
2024-03-27
Z
F
12.53
13.07
12.52
13.06
0.6299
53,529,789
69,117
12.88
13.05
2024-03-26
Z
F
12.96
12.96
12.43
12.44
-0.46
67,124,177
87,157
12.47
12.52
2024-03-25
Z
F
12.92
13.06
12.74
12.90
-0.01
39,061,011
64,909
12.74
13.05
2024-03-22
Z
F
12.87
12.96
12.85
12.91
-0.005
33,132,362
48,816
12.80
12.98
2024-03-21
Z
F
12.92
13.06
12.79
12.92
0.0225
55,790,326
78,438
12.86
12.90
2024-03-20
Z
F
12.26
12.92
12.255
12.90
0.605
67,711,961
75,241
12.85
12.91
2024-03-19
Z
F
12.11
12.35
12.11
12.30
0.12
32,664,925
49,690
12.16
12.31
2024-03-18
Z
F
12.14
12.19
11.98
12.18
0.124
36,586,776
52,779
12.02
13.00
2024-03-15
Z
F
12.05
12.27
12.02
12.06
-0.02
88,239,860
61,936
12.02
12.19
2024-03-14
Z
F
12.34
12.37
12.01
12.08
-0.29
52,608,603
61,946
12.06
12.17
2024-03-13
Z
F
12.12
12.48
12.11
12.37
0.27
50,585,150
58,078
12.32
12.38
2024-03-12
Z
F
12.14
12.16
12.03
12.11
0.0075
31,234,342
52,863
12.11
12.20
2024-03-11
Z
F
12.13
12.24
12.075
12.11
-0.06
35,116,317
54,292
12.14
12.20
2024-03-08
Z
F
12.43
12.515
12.14
12.18
-0.2336
54,674,700
68,050
12.10
12.13
2024-03-07
Z
F
12.41
12.47
12.26
12.41
0.0399
38,949,886
57,078
12.34
12.41
2024-03-06
Z
F
12.52
12.57
12.33
12.38
-0.18
48,819,068
66,816
12.35
12.46
2024-03-05
Z
F
12.65
12.7377
12.50
12.58
-0.1538
47,854,311
74,884
12.51
12.60
2024-03-04
Z
F
12.57
13.03
12.57
12.74
0.27
81,862,494
112,850
12.70
12.95
2024-03-01
Z
F
12.53
12.64
12.32
12.445
0.005
48,761,436
70,353
12.43
12.48
2024-02-29
Z
F
12.37
12.47
12.32
12.44
0.13
43,089,418
56,967
1.00
12.45
2024-02-28
Z
F
11.97
12.40
11.955
12.30
0.305
51,434,914
76,165
12.10
12.31
2024-02-27
Z
F
12.02
12.17
11.96
12.00
0.0597
36,471,361
58,623
11.98
12.02
2024-02-26
Z
F
12.13
12.27
11.95
11.95
-0.1813
40,228,622
63,086
11.78
11.94
2024-02-23
Z
F
12.10
12.26
12.09
12.14
0.0399
32,134,811
54,310
12.11
12.16
2024-02-22
Z
F
12.13
12.24
12.05
12.12
-0.015
36,960,688
58,022
12.08
12.13
2024-02-21
Z
F
12.21
12.32
12.05
12.14
-0.105
41,892,410
59,170
12.13
12.87
2024-02-20
Z
F
12.185
12.33
12.10
12.25
-0.04
44,590,196
65,361
12.22
12.24
2024-02-19
Z
F
12.42
12.51
12.26
12.30
-0.21
0
0
12.00
12.45
2024-02-16
Z
F
12.42
12.51
12.26
12.30
-0.21
43,214,138
66,357
12.00
12.45
2024-02-15
Z
F
12.35
12.55
12.31
12.52
0.29
57,799,470
72,724
12.55
14.68
2024-02-14
Z
F
12.72
12.7898
12.52
12.56
-0.13
52,959,462
73,808
12.60
12.66
2024-02-13
Z
F
12.77
12.90
12.48
12.68
-0.30
67,877,667
81,645
12.68
12.75
2024-02-12
Z
F
12.68
13.07
12.64
12.98
0.31
54,003,713
81,344
12.98
13.01
2024-02-09
Z
F
12.81
12.92
12.64
12.68
-0.155
47,625,900
65,384
12.66
12.82
2024-02-08
Z
F
12.87
12.90
12.54
12.83
0.02
68,637,070
82,714
12.80
12.82
2024-02-07
Z
F
12.73
12.98
12.20
12.80
0.7275
137,200,052
162,200
12.71
12.73
2024-02-06
Z
F
11.64
12.10
11.62
12.07
0.50
99,113,746
119,073
12.82
12.95
2024-02-05
Z
F
12.01
12.08
11.54
11.59
-0.555
80,989,849
106,680
11.63
11.80
2024-02-02
Z
F
12.03
12.19
11.94
12.14
0.04
73,096,659
91,283
12.13
12.15
2024-02-01
Z
F
11.82
12.14
11.62
12.10
0.385
81,057,104
80,117
12.06
12.12
2024-01-31
Z
F
11.76
11.9864
11.72
11.72
-0.06
74,542,412
70,829
11.57
11.85
2024-01-30
Z
F
11.77
11.87
11.62
11.78
0.225
70,208,212
84,969
11.75
11.82
2024-01-29
Z
F
11.38
11.56
11.30
11.55
0.155
58,230,432
70,052
11.41
11.56
2024-01-26
Z
F
11.40
11.50
11.30
11.39
0.05
35,802,314
54,352
10.41
11.40
2024-01-25
Z
F
11.09
11.36
11.025
11.34
0.33
49,312,611
65,627
11.29
11.48
2024-01-24
Z
F
11.435
11.45
11.00
11.03
-0.3375
58,968,121
72,512
10.90
10.92
2024-01-23
Z
F
11.36
11.46
11.24
11.37
0.17
45,460,012
58,096
11.25
11.45
2024-01-22
Z
F
11.23
11.40
11.14
11.20
-0.0063
45,476,272
65,586
11.11
11.24
2024-01-19
Z
F
10.94
11.22
10.825
11.20
0.2025
61,127,974
76,196
11.14
11.18
2024-01-18
Z
F
11.25
11.31
10.96
10.99
-0.27
71,646,406
85,760
10.95
11.15
2024-01-17
Z
F
11.17
11.31
11.11
11.27
-0.185
52,667,572
62,993
11.14
11.26
2024-01-16
Z
F
11.30
11.50
11.18
11.46
0.005
45,205,171
64,906
11.40
11.45
2024-01-15
Z
F
11.65
11.77
11.41
11.46
-0.255
0
0
11.00
11.49
2024-01-12
Z
F
11.65
11.77
11.41
11.46
-0.255
55,024,894
76,201
11.00
11.49
2024-01-11
Z
F
11.75
11.77
11.57
11.71
-0.12
48,690,296
63,659
11.62
13.90
2024-01-10
Z
F
11.83
11.86
11.71
11.83
-0.01
37,532,780
57,488
11.82
11.86
2024-01-09
Z
F
11.81
11.90
11.77
11.84
-0.13
49,527,638
59,884
11.75
11.87
2024-01-08
Z
F
11.85
12.05
11.79
11.97
0.13
41,512,286
55,413
11.95
12.40
2024-01-05
Z
F
11.645
12.04
11.63
11.85
0.18
44,426,133
62,886
11.00
11.86
2024-01-04
Z
F
11.76
11.82
11.63
11.68
-0.015
54,916,174
71,279
11.71
11.82
2024-01-03
Z
F
12.02
12.03
11.64
11.71
-0.44
70,097,443
87,096
11.00
11.85
2024-01-02
Z
F
12.04
12.38
11.94
12.16
-0.025
47,479,666
66,674
12.10
12.37
2024-01-01
Z
F
12.35
12.39
12.16
12.19
-0.15
0
0
12.12
12.22