Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:15:59 EST Sun 08 Feb 2026
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2026-02-06Q$@CCO22,625.300223,088.455422,586.40223,031.2132490.62727,318,926,53127,081
2026-02-05Q$@CCO22,604.016222,841.278522,461.137922,540.586-363.99328,100,977,41327,081
2026-02-04Q$@CCO23,217.020523,270.069522,684.514122,904.5792-350.60639,063,073,65227,081
2026-02-03Q$@CCO23,667.443123,691.601323,027.214823,255.1855-336.92188,641,970,94127,081
2026-02-02Q$@CCO23,370.545223,686.827723,356.404123,592.1073130.29157,463,721,05327,080
2026-01-30Q$@CCO23,578.956623,662.247823,351.548523,461.8158-223.30467,824,097,16327,081
2026-01-29Q$@CCO23,830.920823,840.548523,232.776423,685.1204-172.32717,164,730,70427,081
2026-01-28Q$@CCO23,965.107823,988.26523,775.488423,857.447540.34947,048,821,86728,789
2026-01-27Q$@CCO23,734.750223,865.25923,694.377723,817.0981215.74167,038,976,34127,073
2026-01-26Q$@CCO23,529.276123,688.939323,486.079423,601.3565100.11236,515,957,83727,071
2026-01-23Q$@CCO23,440.916923,610.74323,374.260523,501.244265.22457,102,511,29927,081
2026-01-22Q$@CCO23,440.711523,503.157523,335.147923,436.0197211.19517,850,074,47027,082
2026-01-21Q$@CCO23,017.677123,383.244122,927.8823,224.8246270.50227,556,701,85027,081
2026-01-20Q$@CCO23,142.686523,236.052122,916.832722,954.3224-561.06518,024,436,93327,081
2026-01-19Q$@CCO23,639.686623,664.258723,446.813323,515.3875-14.63448,624,186,248992
2026-01-16Q$@CCO23,639.686623,664.258723,446.813323,515.3875-14.63448,405,608,90426,842
2026-01-15Q$@CCO23,693.969523,721.10723,502.175123,530.021958.27258,520,215,53426,987
2026-01-14Q$@CCO23,563.915623,590.194723,306.661323,471.7494-238.123110,893,938,03326,988
2026-01-13Q$@CCO23,735.122223,813.29823,607.591123,709.8725-24.03198,272,571,07426,988
2026-01-12Q$@CCO23,576.87723,804.045323,562.968323,733.904462.5587,759,199,97226,988
2026-01-09Q$@CCO23,496.210723,721.153523,426.478123,671.3464191.33077,004,260,04727,080
2026-01-08Q$@CCO23,548.884223,558.167823,353.460823,480.0157-104.25916,621,474,17127,082
2026-01-07Q$@CCO23,544.894323,723.365123,504.215123,584.274837.1027,332,273,19927,081
2026-01-06Q$@CCO23,446.958823,559.154423,389.572823,547.1728151.35127,800,442,39927,082
2026-01-05Q$@CCO23,449.668823,476.508723,332.227323,395.8216160.19267,582,606,28627,083
2026-01-02Q$@CCO23,481.493123,585.959523,119.493623,235.629-6.36166,067,415,73729,652
2026-01-01Q$@CCO23,420.852723,445.264223,237.782623,241.99065,250,335,325993
2025-12-31Q$@CCO23,420.852723,445.264223,237.782623,241.9906-177.0895,139,773,77027,081
2025-12-30Q$@CCO23,465.667223,521.050523,414.831223,419.0796-55.26956,029,144,50527,081
2025-12-29Q$@CCO23,414.679523,531.020823,397.520523,474.3491-118.74755,751,762,03527,081
2025-12-26Q$@CCO23,645.908323,665.150323,567.854723,593.0966-20.21034,392,629,94235,913
2025-12-25Q$@CCO23,555.947823,621.716923,527.972423,613.30693,535,054,016901
2025-12-24Q$@CCO23,555.947823,621.716923,527.972423,613.306951.46263,526,185,19218,047
2025-12-23Q$@CCO23,407.695223,563.461823,377.486123,561.8443133.01516,675,277,15127,476
2025-12-22Q$@CCO23,450.531123,476.504223,362.926123,428.8292121.20886,281,781,93926,988
2025-12-19Q$@CCO23,121.899223,307.905923,106.19423,307.6204301.259612,365,031,22427,096
2025-12-18Q$@CCO23,012.062923,149.612422,906.232823,006.3608313.03796,811,729,76827,081
2025-12-17Q$@CCO23,135.609423,159.196122,692.003522,693.3229-418.13897,310,387,59427,081
2025-12-16Q$@CCO22,981.819223,162.596822,920.659923,111.461854.04926,726,618,06727,081
2025-12-15Q$@CCO23,330.03923,345.563123,011.998123,057.4126-137.75667,493,859,75527,081
2025-12-12Q$@CCO23,488.87123,554.887923,094.506623,195.1692-398.68617,508,511,53426,988
2025-12-11Q$@CCO23,509.218123,606.701723,308.951923,593.8553-60.307,427,784,04427,246
2025-12-10Q$@CCO23,536.000823,704.07723,435.173723,654.155377.66946,968,993,09327,082
2025-12-09Q$@CCO23,504.613523,616.455223,449.729923,576.485930.58226,331,811,06927,081
2025-12-08Q$@CCO23,638.217423,698.929823,455.045823,545.9037-32.22437,639,956,23727,080
2025-12-05Q$@CCO23,567.769823,680.030523,506.000923,578.12872.99227,308,386,25227,080
2025-12-04Q$@CCO23,527.295823,528.526823,372.332623,505.135851.04416,501,246,89827,080
2025-12-03Q$@CCO23,315.580523,499.92623,271.832323,454.091740.41736,992,962,94627,081
2025-12-02Q$@CCO23,379.749323,526.233823,286.460923,413.6744137.7526,616,426,18427,082
2025-12-01Q$@CCO23,172.342223,363.848923,110.206523,275.9224-89.76336,873,471,00427,082
2025-11-28Q$@CCO23,291.587923,365.794223,250.511523,365.6857150.99593,997,441,52418,049
2025-11-27Q$@CCO23,163.19423,280.577223,074.391623,214.68986,470,941,426901
2025-11-26Q$@CCO23,163.19423,280.577223,074.391623,214.6898189.09856,332,514,61526,988
2025-11-25Q$@CCO22,802.84723,070.089122,587.109923,025.5913153.58597,397,796,91926,987
2025-11-24Q$@CCO22,482.156422,916.401422,478.271722,872.0054598.92248,204,073,72026,988
2025-11-21Q$@CCO22,162.833722,531.837821,898.289722,273.083195.03458,246,411,32427,104
2025-11-20Q$@CCO23,057.001423,147.330922,043.203522,078.0485-486.18098,889,660,79127,081
2025-11-19Q$@CCO22,459.265122,821.24322,385.221522,564.2294131.38337,231,551,28327,081
2025-11-18Q$@CCO22,565.904722,643.011922,231.146122,432.8461-275.22887,114,272,72427,082
2025-11-17Q$@CCO22,788.31623,044.551522,559.507722,708.0749-192.51388,469,261,65927,081
2025-11-14Q$@CCO22,544.724723,073.181122,436.793922,900.588730.23369,374,189,19026,988
2025-11-13Q$@CCO23,262.645123,264.265322,796.071522,870.3551-536.10199,987,784,68026,993
2025-11-12Q$@CCO23,563.838923,564.08823,278.29623,406.457-61.84367,606,010,73126,988
2025-11-11Q$@CCO23,407.723323,508.443223,315.275623,468.3006-58.87366,927,913,74426,988
2025-11-10Q$@CCO23,354.852923,569.615323,290.05423,527.1742522.63678,253,502,75826,988