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
08:29:23 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
Total Vol
#Tr
Bid
Ask
C-CSE
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-03-28
C
CCI
0.095
0.10
0.085
0.09
81,281
25
0.09
0.10
57,112
22,000
1,255
2024-03-27
C
CCI
0.095
0.095
0.09
0.09
-0.005
30,343
8
0.09
0.095
30,000
107
2024-03-26
C
CCI
0.095
0.095
0.09
0.095
51,116
9
0.09
0.095
50,000
522
2024-03-25
C
CCI
0.10
0.10
0.095
0.095
27,162
7
0.09
0.095
27,000
12
2024-03-22
C
CCI
0.10
0.10
0.095
0.10
-0.005
26,694
12
0.095
0.10
16,386
10,000
258
2024-03-21
C
CCI
0.10
0.105
0.095
0.105
12,427
10
0.095
0.105
12,000
327
2024-03-20
C
CCI
0.105
0.105
0.105
0.105
0.01
1,053
3
0.095
0.105
1,000
50
2024-03-19
C
CCI
0.095
0.095
0.09
0.095
12,301
11
0.095
0.105
9,641
2,000
660
2024-03-18
C
CCI
0.10
0.10
0.09
0.095
30,758
17
0.09
0.10
29,607
73
2024-03-15
C
CCI
0.095
0.10
0.095
0.10
0.01
7,036
9
0.09
0.10
5,528
1,000
485
2024-03-14
C
CCI
0.10
0.105
0.09
0.09
-0.01
83,994
32
0.09
0.10
55,346
6,500
4,500
3,000
13,500
543
2024-03-13
C
CCI
0.10
0.105
0.09
0.10
0.005
34,440
12
0.09
0.10
11,390
10,000
10,000
3,000
2024-03-12
C
CCI
0.09
0.095
0.09
0.095
15,053
9
0.09
0.105
14,623
330
2024-03-11
C
CCI
0.115
0.115
0.075
0.095
145,047
38
0.095
0.105
73,000
12,000
2,000
17,000
40,316
2024-03-08
C
CCI
0.085
0.10
0.085
0.095
0.015
162,261
35
0.09
0.095
57,541
24,000
78,000
2,240
2024-03-07
C
CCI
0.09
0.09
0.07
0.08
-0.005
161,216
33
0.08
0.09
110,808
10,000
2,000
36,000
1,768
2024-03-06
C
CCI
0.085
0.085
0.085
0.085
8,903
8
0.08
0.09
6,000
1,000
779
2024-03-05
C
CCI
0.08
0.085
0.08
0.085
0.005
61,165
14
0.08
0.09
28,000
16,000
16,000
519
2024-03-04
C
CCI
0.09
0.09
0.08
0.08
-0.005
19,972
14
0.08
0.09
19,072
533
2024-03-01
C
CCI
0.08
0.09
0.08
0.085
122,888
26
0.08
0.09
71,616
7,000
5,000
37,000
1,636
2024-02-29
C
CCI
0.075
0.085
0.07
0.085
0.005
286,588
39
0.08
0.085
244,043
3,000
1,000
19,000
18,000
467
2024-02-28
C
CCI
0.08
0.08
0.08
0.08
0.005
77,452
18
0.075
0.08
48,500
27,000
1,240
2024-02-27
C
CCI
0.075
0.08
0.075
0.08
0.005
23,350
11
0.075
0.08
19,000
2,000
1,000
806
2024-02-26
C
CCI
0.085
0.085
0.07
0.075
-0.005
133,033
45
0.07
0.08
78,025
8,000
5,000
7,000
31,000
2,019
2024-02-23
C
CCI
0.085
0.085
0.08
0.08
-0.01
256,061
20
0.08
0.085
210,695
13,000
32,000
366
2024-02-22
C
CCI
0.09
0.09
0.09
0.09
0.005
7,060
10
0.08
0.085
1,100
5,849
2024-02-21
C
CCI
0.09
0.09
0.085
0.085
-0.005
17,189
10
0.08
0.09
16,000
1,000
189
2024-02-20
C
CCI
0.085
0.09
0.085
0.09
8,697
9
0.085
0.09
8,177
10
2024-02-16
C
CCI
0.09
0.09
0.09
0.09
0.005
12,870
18
0.08
0.09
1,000
10,000
1,734
2024-02-15
C
CCI
0.09
0.09
0.08
0.085
-0.005
19,312
12
0.08
0.09
11,000
7,000
1,312
2024-02-14
C
CCI
0.09
0.09
0.085
0.09
0.005
89,287
16
0.085
0.09
35,500
53,000
60
2024-02-13
C
CCI
0.09
0.09
0.085
0.085
-0.005
4,793
9
0.085
0.09
2,000
2,655
2024-02-12
C
CCI
0.085
0.09
0.085
0.09
0.005
39,751
12
0.085
0.09
37,020
2,697
2024-02-09
C
CCI
0.11
0.11
0.085
0.085
-0.005
19,768
12
0.085
0.09
19,736
2024-02-08
C
CCI
0.10
0.10
0.09
0.09
-0.015
17,501
11
0.09
0.10
16,562
939
2024-02-07
C
CCI
0.095
0.105
0.095
0.105
13,021
12
0.095
0.10
8,638
4,383
2024-02-06
C
CCI
0.105
0.105
0.095
0.105
0.015
36,004
9
0.10
0.105
35,347
100
2024-02-05
C
CCI
0.10
0.10
0.09
0.09
-0.01
15,750
10
0.09
0.105
15,060
500
190
2024-02-02
C
CCI
0.10
0.10
0.095
0.10
9,708
12
0.095
0.10
3,500
500
5,443
2024-02-01
C
CCI
0.095
0.10
0.09
0.10
0.015
16,562
15
0.095
0.10
8,269
3,000
5,000
273
2024-01-31
C
CCI
0.08
0.085
0.08
0.085
0.01
224,446
24
0.085
0.10
196,491
1,000
24,000
2,367
2024-01-30
C
CCI
0.095
0.10
0.075
0.075
-0.025
64,464
21
0.075
0.09
62,750
1,000
283
2024-01-29
C
CCI
0.09
0.105
0.09
0.10
0.005
34,063
20
0.095
0.10
17,289
5,000
11,000
5
2024-01-26
C
CCI
0.095
0.095
0.085
0.095
96,627
10
0.085
0.105
96,317
310
2024-01-25
C
CCI
0.10
0.10
0.085
0.095
0.005
47,744
10
0.09
0.095
11,000
30,000
6,000
743
2024-01-24
C
CCI
0.09
0.09
0.085
0.09
35,067
8
0.085
0.09
12,000
23,000
62
2024-01-23
C
CCI
0.09
0.09
0.09
0.09
0.005
30,830
10
0.085
0.09
26,975
3,000
850
2024-01-22
C
CCI
0.10
0.10
0.085
0.085
-0.015
37,080
24
0.085
0.09
27,635
8,500
457
2024-01-19
C
CCI
0.095
0.10
0.09
0.10
0.015
180,161
18
0.095
0.10
126,008
10,000
4,000
39,000
1,153
2024-01-18
C
CCI
0.09
0.09
0.085
0.085
-0.005
168,410
18
0.085
0.09
116,400
10,000
42,000
2024-01-17
C
CCI
0.09
0.10
0.09
0.09
0.01
135,315
29
0.085
0.09
73,802
29,000
31,000
1,055
2024-01-16
C
CCI
0.08
0.085
0.08
0.08
295,170
18
0.08
0.09
273,945
20,000
594
2024-01-15
C
CCI
0.085
0.085
0.08
0.08
-0.005
76,383
9
0.08
0.085
70,000
5,000
1,000
13
2024-01-12
C
CCI
0.09
0.09
0.085
0.085
15,755
8
0.08
0.085
15,027
478
2024-01-11
C
CCI
0.08
0.09
0.08
0.085
158,691
20
0.08
0.095
124,000
10,000
2,000
21,000
465
2024-01-10
C
CCI
0.09
0.09
0.085
0.085
-0.005
15,201
5
0.08
0.09
15,001
200
2024-01-09
C
CCI
0.095
0.095
0.09
0.09
0.01
6,801
4
0.085
0.09
6,269
532
2024-01-08
C
CCI
0.085
0.085
0.08
0.08
-0.005
21,049
10
0.08
0.085
16,000
3,000
1,283
2024-01-05
C
CCI
0.085
0.085
0.085
0.085
6,160
9
0.08
0.085
5,020
1,120
2024-01-04
C
CCI
0.085
0.085
0.08
0.085
33,070
8
0.08
0.085
33,060
2024-01-03
C
CCI
0.09
0.09
0.085
0.085
-0.005
18,738
15
0.08
0.085
11,000
5,000
1,000
315
2024-01-02
C
CCI
0.09
0.09
0.09
0.09
0.005
2,943
9
0.085
0.095
1,560
538