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
13:37:19 EDT Thu 25 Apr 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
2024-04-24
I
$INDU
38,552.79
38,552.79
38,310.55
38,460.92
-42.77
342,887,798
193,988
38,254.77
38,438.25
2024-04-23
I
$INDU
38,356.07
38,561.50
38,297.72
38,503.69
263.71
329,423,565
204,053
38,464.80
38,662.34
2024-04-22
I
$INDU
38,116.89
38,447.16
37,985.07
38,239.98
253.58
360,163,052
204,043
38,066.15
38,334.98
2024-04-19
I
$INDU
37,801.98
38,102.57
37,781.61
37,986.40
211.02
426,211,596
204,046
37,876.09
38,074.69
2024-04-18
I
$INDU
37,847.21
38,083.76
37,681.52
37,775.38
22.07
305,520,632
204,024
37,649.18
37,946.26
2024-04-17
I
$INDU
37,949.67
38,036.70
37,611.56
37,753.31
-45.66
318,711,769
204,048
37,678.22
37,851.26
2024-04-16
I
$INDU
37,992.22
37,992.22
37,713.70
37,798.97
63.86
341,958,657
204,046
37,698.45
37,922.67
2024-04-15
I
$INDU
38,075.38
38,386.81
37,657.79
37,735.11
-248.13
389,187,545
202,043
37,567.26
37,803.43
2024-04-12
I
$INDU
38,319.14
38,319.14
37,877.30
37,983.24
-475.84
444,253,128
204,046
37,931.61
38,114.70
2024-04-11
I
$INDU
38,523.26
38,598.98
38,197.28
38,459.08
-2.43
356,640,369
204,056
38,351.27
38,543.89
2024-04-10
I
$INDU
38,662.28
38,662.28
38,304.66
38,461.51
-422.16
320,961,420
204,046
38,315.34
38,480.69
2024-04-09
I
$INDU
38,983.66
38,992.89
38,572.09
38,883.67
-9.13
330,758,240
184,839
38,764.70
38,976.04
2024-04-08
I
$INDU
38,916.42
39,013.20
38,857.70
38,892.80
-11.24
295,063,861
165,729
38,833.61
39,053.89
2024-04-05
I
$INDU
38,664.98
39,040.17
38,602.18
38,904.04
307.06
322,017,508
204,045
38,781.78
39,018.61
2024-04-04
I
$INDU
39,343.60
39,421.35
38,559.42
38,596.98
-530.16
359,292,455
204,046
38,555.78
38,737.30
2024-04-03
I
$INDU
39,139.59
39,305.76
39,017.13
39,127.14
-43.10
372,218,331
204,048
39,064.34
39,221.02
2024-04-02
I
$INDU
39,256.27
39,256.27
39,051.70
39,170.24
-396.61
325,610,999
175,594
39,080.89
39,438.34
2024-04-01
I
$INDU
39,807.93
39,815.00
39,491.22
39,566.85
-240.52
279,113,853
204,046
39,437.82
39,627.29
2024-03-29
I
$INDU
39,763.74
39,868.59
39,717.25
39,807.37
47.29
367,240,209
32
39,596.11
40,779.19
2024-03-28
I
$INDU
39,763.74
39,868.59
39,717.25
39,807.37
47.29
367,240,209
204,046
39,615.37
40,798.25
2024-03-27
I
$INDU
39,461.98
39,769.41
39,461.98
39,760.08
477.75
337,343,739
189,800
39,662.93
40,728.35
2024-03-26
I
$INDU
39,338.32
39,439.44
39,277.19
39,282.33
-31.31
312,198,473
204,048
39,186.62
39,589.23
2024-03-25
I
$INDU
39,410.54
39,430.17
39,296.03
39,313.64
-162.26
326,972,338
204,048
39,139.39
39,703.35
2024-03-22
I
$INDU
39,774.06
39,824.76
39,469.53
39,475.90
-305.47
337,228,248
204,046
39,332.44
39,542.53
2024-03-21
I
$INDU
39,661.03
39,889.05
39,589.23
39,781.37
269.24
408,992,643
204,053
39,684.35
40,750.23
2024-03-20
I
$INDU
39,072.05
39,529.13
38,988.65
39,512.13
401.37
350,050,400
204,054
39,485.66
39,610.13
2024-03-19
I
$INDU
38,819.61
39,122.71
38,761.28
39,110.76
320.33
314,345,981
204,045
38,905.66
39,171.16
2024-03-18
I
$INDU
38,826.93
38,898.41
38,760.79
38,790.43
75.66
331,620,069
204,046
38,705.20
38,879.39
2024-03-15
I
$INDU
38,809.65
38,928.13
38,618.20
38,714.77
-190.89
783,320,418
204,040
38,647.69
38,850.24
2024-03-14
I
$INDU
39,122.39
39,160.25
38,704.36
38,905.66
-137.66
378,504,448
204,046
38,764.03
39,008.37
2024-03-13
I
$INDU
39,054.58
39,201.94
38,937.92
39,043.32
37.83
333,195,144
204,045
38,972.61
39,977.83
2024-03-12
I
$INDU
38,883.32
39,071.56
38,711.39
39,005.49
235.83
334,748,062
204,048
38,843.42
39,089.01
2024-03-11
I
$INDU
38,667.21
38,794.76
38,483.25
38,769.66
46.97
303,964,406
204,046
38,616.96
38,888.10
2024-03-08
I
$INDU
38,776.80
38,971.15
38,705.03
38,722.69
-68.66
351,118,939
204,046
38,663.47
38,911.23
2024-03-07
I
$INDU
38,784.30
38,910.35
38,730.13
38,791.35
130.30
343,254,855
204,046
38,655.09
38,805.04
2024-03-06
I
$INDU
38,721.15
38,858.13
38,570.80
38,661.05
75.86
355,516,208
204,038
38,525.32
38,789.45
2024-03-05
I
$INDU
38,906.98
38,906.98
38,457.83
38,585.19
-404.64
404,144,769
204,046
38,517.46
38,692.82
2024-03-04
I
$INDU
38,968.77
39,087.86
38,913.30
38,989.83
-97.55
394,509,207
204,046
38,859.28
39,043.03
2024-03-01
I
$INDU
38,989.51
39,120.36
38,850.50
39,087.38
90.99
331,030,269
200,582
38,987.35
39,093.34
2024-02-29
I
$INDU
39,013.75
39,074.13
38,809.28
38,996.39
47.37
521,771,299
204,045
38,912.01
39,040.80
2024-02-28
I
$INDU
38,938.08
38,956.46
38,741.68
38,949.02
-23.39
272,563,075
204,056
38,709.33
38,877.68
2024-02-27
I
$INDU
39,087.90
39,087.90
38,881.90
38,972.41
-96.82
274,823,285
204,046
38,848.86
39,067.00
2024-02-26
I
$INDU
39,144.79
39,245.89
39,025.80
39,069.23
-62.30
296,932,110
204,056
38,897.60
39,085.93
2024-02-23
I
$INDU
39,127.97
39,282.28
39,094.36
39,131.53
62.42
292,055,033
204,046
39,000.57
39,194.80
2024-02-22
I
$INDU
38,845.19
39,149.61
38,802.07
39,069.11
456.87
330,537,170
204,046
38,868.10
39,116.44
2024-02-21
I
$INDU
38,483.66
38,618.03
38,338.58
38,612.24
48.44
284,368,705
204,065
38,431.00
38,681.18
2024-02-20
I
$INDU
38,576.26
38,663.09
38,460.20
38,563.80
-64.19
340,370,759
204,044
38,445.43
38,655.21
2024-02-19
I
$INDU
38,751.71
38,825.03
38,583.24
38,627.99
-145.13
282,216,620
35
38,461.25
38,668.20
2024-02-16
I
$INDU
38,751.71
38,825.03
38,583.24
38,627.99
-145.13
282,216,620
203,954
38,461.25
38,668.20
2024-02-15
I
$INDU
38,397.94
38,781.89
38,397.94
38,773.12
348.85
310,706,304
204,046
38,674.92
38,892.55
2024-02-14
I
$INDU
38,372.67
38,442.56
38,194.62
38,424.27
151.52
283,064,644
204,049
38,298.32
38,517.99
2024-02-13
I
$INDU
38,699.17
38,699.17
38,039.86
38,272.75
-524.63
322,657,916
204,046
38,184.96
38,402.26
2024-02-12
I
$INDU
38,656.76
38,927.08
38,628.92
38,797.38
125.69
276,829,193
204,043
38,590.30
38,854.45
2024-02-09
I
$INDU
38,731.97
38,734.28
38,567.90
38,671.69
-54.64
302,401,058
204,032
38,568.74
38,713.81
2024-02-08
I
$INDU
38,702.11
38,755.68
38,544.36
38,726.33
48.97
317,395,432
204,049
38,593.79
38,815.37
2024-02-07
I
$INDU
38,613.89
38,748.11
38,571.01
38,677.36
156.00
305,191,748
204,045
38,581.86
38,813.13
2024-02-06
I
$INDU
38,392.90
38,545.28
38,350.46
38,521.36
141.24
278,496,862
204,038
38,347.62
38,606.18
2024-02-05
I
$INDU
38,546.77
38,633.88
38,220.40
38,380.12
-274.30
324,323,473
203,947
38,273.21
38,464.02
2024-02-02
I
$INDU
38,448.10
38,783.62
38,336.57
38,654.42
134.58
384,219,220
204,048
38,502.31
38,783.07
2024-02-01
I
$INDU
38,175.34
38,522.50
38,106.84
38,519.84
369.54
330,893,317
204,046
38,337.93
38,621.86
2024-01-31
I
$INDU
38,426.78
38,588.86
38,139.66
38,150.30
-317.01
456,222,319
204,048
38,024.68
38,313.22
2024-01-30
I
$INDU
38,298.23
38,497.39
38,257.80
38,467.31
133.86
332,925,749
204,046
38,342.09
38,582.72
2024-01-29
I
$INDU
38,115.83
38,343.93
38,061.17
38,333.45
224.02
314,948,847
204,048
38,063.36
38,401.14
2024-01-26
I
$INDU
38,006.68
38,215.31
37,997.77
38,109.43
60.30
388,690,893
204,048
38,007.41
38,146.34