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
04:07:24 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
CPT
97.67
98.725
97.67
98.40
1.25
1,216,725
11,358
97.92
98.93
2024-03-27
Z
CPT
96.19
97.48
96.19
97.16
1.87
1,577,791
11,792
96.52
97.52
2024-03-26
Z
CPT
97.50
97.66
96.28
96.30
-1.19
853,095
7,801
95.96
96.96
2024-03-25
Z
CPT
98.58
99.0437
97.35
97.50
-0.705
1,001,182
7,860
97.10
106.50
2024-03-22
Z
CPT
99.88
100.065
97.89
98.22
-1.52
819,074
6,444
87.64
99.14
2024-03-21
Z
CPT
98.88
100.87
98.57
99.70
1.29
1,084,090
9,772
99.30
100.32
2024-03-20
Z
CPT
96.73
98.55
96.52
98.36
1.31
862,290
8,005
98.10
99.11
2024-03-19
Z
CPT
97.34
98.25
96.225
97.08
-0.35
1,193,802
7,289
95.87
98.23
2024-03-18
Z
CPT
98.45
98.77
97.32
97.46
-0.99
982,267
7,031
95.26
98.27
2024-03-15
Z
CPT
96.85
98.92
96.85
98.49
0.56
1,664,741
7,526
89.60
98.99
2024-03-14
Z
CPT
98.52
98.81
96.84
97.92
-1.11
1,296,689
8,995
97.38
97.94
2024-03-13
Z
CPT
98.45
100.065
98.36
99.03
0.855
1,080,280
8,558
98.74
99.57
2024-03-12
Z
CPT
99.92
100.14
97.98
98.19
-1.80
1,189,324
11,929
98.21
98.60
2024-03-11
Z
CPT
101.17
102.00
99.93
99.98
-1.19
1,020,870
9,861
98.88
101.61
2024-03-08
Z
CPT
99.78
101.26
99.12
101.17
2.45
2,252,524
15,261
100.75
101.59
2024-03-07
Z
CPT
98.49
99.1895
98.07
98.74
0.455
936,284
9,303
98.35
99.18
2024-03-06
Z
CPT
97.46
98.72
96.86
98.27
1.6025
1,644,895
11,658
83.06
107.20
2024-03-05
Z
CPT
96.33
97.29
96.3001
96.69
-0.03
1,273,660
10,817
96.45
107.20
2024-03-04
Z
CPT
95.00
96.79
92.99
96.74
0.95
1,639,876
11,635
96.20
97.02
2024-03-01
Z
CPT
93.925
95.87
93.04
95.82
1.34
885,478
7,495
87.09
96.07
2024-02-29
Z
CPT
94.74
94.95
93.65
94.48
0.66
1,595,157
10,560
93.70
103.55
2024-02-28
Z
CPT
92.49
94.47
92.45
93.77
0.56
876,811
8,627
93.77
95.10
2024-02-27
Z
CPT
93.36
94.20
92.69
93.23
0.65
983,839
7,865
92.80
101.63
2024-02-26
Z
CPT
94.67
94.87
92.26
92.58
-2.26
765,460
7,667
84.25
92.95
2024-02-23
Z
CPT
94.41
95.31
94.08
94.85
0.05
801,527
7,946
94.31
95.12
2024-02-22
Z
CPT
95.82
95.82
94.61
94.76
-0.66
971,922
8,797
93.00
107.20
2024-02-21
Z
CPT
94.43
95.81
94.26
95.41
0.90
782,687
8,704
93.82
105.60
2024-02-20
Z
CPT
95.26
95.82
94.305
94.49
-1.67
768,096
9,218
90.00
98.67
2024-02-19
Z
CPT
96.42
97.14
96.065
96.16
-1.24
0
0
95.71
98.17
2024-02-16
Z
CPT
96.42
97.14
96.065
96.16
-1.24
966,730
10,396
95.71
98.17
2024-02-15
Z
CPT
94.86
97.71
94.57
97.37
3.52
1,332,907
12,708
96.86
98.50
2024-02-14
Z
CPT
92.27
94.53
91.95
93.84
1.95
1,347,136
14,011
93.84
99.48
2024-02-13
Z
CPT
92.15
92.15
90.50
91.89
-2.335
734,423
9,437
90.00
97.06
2024-02-12
Z
CPT
93.67
94.43
93.31
94.19
0.74
715,789
8,391
93.65
94.46
2024-02-09
Z
CPT
93.56
94.1038
93.25
93.46
-0.48
713,385
9,434
93.01
93.30
2024-02-08
Z
CPT
94.44
94.92
92.88
93.95
-0.75
1,193,776
10,453
84.23
95.34
2024-02-07
Z
CPT
95.54
95.69
93.65
94.69
-0.62
1,339,428
11,602
92.61
107.64
2024-02-06
Z
CPT
93.94
95.56
93.58
95.32
1.47
1,341,818
12,396
92.10
95.52
2024-02-05
Z
CPT
95.55
95.62
93.84
93.88
-2.68
1,189,501
12,297
85.00
94.26
2024-02-02
Z
CPT
96.74
98.6425
94.80
96.57
1.075
3,131,805
21,793
95.12
107.19
2024-02-01
Z
CPT
93.14
95.60
92.51
95.55
1.73
2,641,376
19,464
95.58
105.86
2024-01-31
Z
CPT
95.67
95.7988
93.2397
93.84
-1.25
2,795,039
16,853
93.01
104.37
2024-01-30
Z
CPT
95.77
95.77
94.8025
95.06
-1.23
1,087,051
10,755
95.00
95.90
2024-01-29
Z
CPT
95.80
96.55
95.51
96.29
0.53
1,355,591
13,792
86.15
104.53
2024-01-26
Z
CPT
96.26
96.46
94.775
95.75
-0.10
976,793
10,819
94.81
106.30
2024-01-25
Z
CPT
98.48
98.64
95.83
95.86
-1.73
960,732
12,005
95.01
95.50
2024-01-24
Z
CPT
99.39
99.39
97.37
97.58
-0.78
1,107,834
11,390
97.15
97.98
2024-01-23
Z
CPT
99.37
99.7175
97.67
98.36
-0.85
825,815
9,251
95.10
109.64
2024-01-22
Z
CPT
98.98
99.87
98.51
99.18
0.4575
888,949
9,987
96.96
109.64
2024-01-19
Z
CPT
96.21
99.165
95.74
98.74
2.98
1,708,358
13,836
98.50
101.94
2024-01-18
Z
CPT
96.30
96.84
95.16
95.76
-0.845
1,180,443
11,999
86.41
106.25
2024-01-17
Z
CPT
97.92
99.24
95.90
96.58
-2.90
1,093,254
10,794
96.13
96.96
2024-01-16
Z
CPT
99.00
100.16
98.64
99.51
0.30
1,332,505
11,308
99.04
99.88
2024-01-15
Z
CPT
100.32
100.6925
98.77
99.22
-0.02
0
0
98.62
107.97
2024-01-12
Z
CPT
100.32
100.6925
98.77
99.22
-0.02
694,929
7,607
98.62
107.97
2024-01-11
Z
CPT
98.19
99.62
97.30
99.22
0.66
1,131,517
11,313
88.71
108.53
2024-01-10
Z
CPT
98.53
99.02
98.035
98.53
0.45
740,541
7,512
98.20
99.03
2024-01-09
Z
CPT
98.00
98.82
97.6941
98.10
-1.16
770,056
9,124
97.59
98.61
2024-01-08
Z
CPT
97.74
99.3299
97.43
99.25
1.065
872,907
7,882
98.63
99.67
2024-01-05
Z
CPT
97.02
98.69
96.30
98.19
0.407
998,642
8,321
97.76
98.73
2024-01-04
Z
CPT
97.38
99.01
97.1811
97.81
840,231
6,582
97.43
98.42
2024-01-03
Z
CPT
99.76
99.76
97.64
97.81
-2.554
657,250
6,538
96.81
107.54
2024-01-02
Z
CPT
99.16
100.60
98.71
100.38
1.10
960,283
10,017
99.84
100.84
2024-01-01
Z
CPT
100.00
100.30
99.22
99.29
-1.135
0
0
99.25
101.29