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
06:48:23 EDT Thu 28 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
2024-03-27
C
CSE25
414.54
440.20
406.94
437.36
20.41
0
785
2024-03-26
C
CSE25
403.68
416.95
402.15
416.95
15.67
0
785
2024-03-25
C
CSE25
421.55
425.95
399.79
401.28
-15.57
0
785
2024-03-22
C
CSE25
422.22
427.54
414.27
416.85
-4.95
0
785
2024-03-21
C
CSE25
402.47
424.24
396.37
421.80
22.33
0
785
2024-03-20
C
CSE25
410.41
411.62
397.91
399.47
-8.14
0
785
2024-03-19
C
CSE25
410.90
414.39
401.96
407.61
-5.47
0
785
2024-03-18
C
CSE25
402.91
414.64
398.76
413.08
20.04
0
785
2024-03-15
C
CSE25
371.96
399.84
368.09
393.04
32.73
0
785
2024-03-14
C
CSE25
362.92
365.92
353.53
360.31
2.05
0
785
2024-03-13
C
CSE25
347.40
360.83
347.10
358.26
11.73
0
785
2024-03-12
C
CSE25
351.64
354.22
342.60
346.53
-4.31
0
785
2024-03-11
C
CSE25
362.02
366.73
348.49
350.84
-18.05
0
785
2024-03-08
C
CSE25
360.21
375.63
358.84
368.89
13.57
0
785
2024-03-07
C
CSE25
363.95
367.08
352.35
355.32
-9.19
0
785
2024-03-06
C
CSE25
383.24
387.51
364.51
364.51
-20.72
0
785
2024-03-05
C
CSE25
381.77
399.25
377.33
385.23
-1.84
0
785
2024-03-04
C
CSE25
392.61
397.19
386.64
387.07
-8.34
0
785
2024-03-01
C
CSE25
381.10
398.31
377.97
395.41
15.04
0
785
2024-02-29
C
CSE25
394.87
401.66
379.91
380.37
-2.52
0
785
2024-02-28
C
CSE25
386.01
397.27
382.61
382.89
-4.55
0
785
2024-02-27
C
CSE25
398.05
400.19
387.42
387.44
-10.98
0
785
2024-02-26
C
CSE25
410.19
412.55
391.22
398.42
-13.78
0
785
2024-02-23
C
CSE25
393.11
412.68
393.05
412.20
18.22
0
785
2024-02-22
C
CSE25
379.30
394.10
378.39
393.98
15.81
0
785
2024-02-21
C
CSE25
377.07
382.69
372.32
378.17
-1.34
0
785
2024-02-20
C
CSE25
381.55
386.01
378.49
379.51
-5.40
0
785
2024-02-19
C
CSE25
385.82
386.72
374.82
384.91
-3.50
0
785
2024-02-16
C
CSE25
385.82
386.72
374.82
384.91
-3.50
0
785
2024-02-15
C
CSE25
375.06
393.77
374.82
388.41
14.95
0
785
2024-02-14
C
CSE25
374.49
380.37
366.53
373.46
0.20
0
785
2024-02-13
C
CSE25
373.16
388.76
369.52
373.26
-9.36
0
785
2024-02-12
C
CSE25
404.92
409.90
381.63
382.62
-24.77
0
785
2024-02-09
C
CSE25
414.00
415.07
406.33
407.39
-6.08
0
785
2024-02-08
C
CSE25
425.89
425.90
404.99
413.47
-11.04
0
785
2024-02-07
C
CSE25
438.31
439.55
423.93
424.51
-14.46
0
785
2024-02-06
C
CSE25
421.13
444.98
421.06
438.97
14.46
0
785
2024-02-05
C
CSE25
430.01
434.72
417.99
424.51
-10.52
0
785
2024-02-02
C
CSE25
428.29
445.18
416.74
435.03
7.26
0
785
2024-02-01
C
CSE25
403.15
428.80
402.27
427.77
23.94
0
785
2024-01-31
C
CSE25
404.52
411.57
394.49
403.83
-0.36
0
785
2024-01-30
C
CSE25
400.76
411.65
398.30
404.19
4.16
0
785
2024-01-29
C
CSE25
394.76
401.71
387.46
400.03
4.30
0
785
2024-01-26
C
CSE25
400.36
407.43
395.31
395.73
-1.64
0
785
2024-01-25
C
CSE25
391.82
400.17
389.14
397.37
2.96
0
785
2024-01-24
C
CSE25
380.20
401.57
378.32
394.41
15.10
0
785
2024-01-23
C
CSE25
380.67
382.66
375.67
379.31
-5.24
0
785
2024-01-22
C
CSE25
373.47
385.62
373.22
384.55
11.37
0
785
2024-01-19
C
CSE25
362.40
376.10
351.48
373.18
12.26
0
785
2024-01-18
C
CSE25
377.87
380.76
360.33
360.92
-16.72
0
785
2024-01-17
C
CSE25
375.98
382.56
372.55
377.64
-3.88
0
785
2024-01-16
C
CSE25
379.03
393.20
369.72
381.52
-4.50
0
785
2024-01-15
C
CSE25
370.82
386.02
368.71
386.02
24.21
0
785
2024-01-12
C
CSE25
340.06
363.86
335.75
361.81
32.52
0
785
2024-01-11
C
CSE25
320.86
330.71
319.96
329.29
7.23
0
785
2024-01-10
C
CSE25
334.33
334.54
320.85
322.06
-12.74
0
785
2024-01-09
C
CSE25
340.65
341.67
330.83
334.80
-5.05
0
785
2024-01-08
C
CSE25
342.63
345.48
336.58
339.85
-2.19
0
785
2024-01-05
C
CSE25
323.02
346.90
319.18
342.04
16.47
0
785
2024-01-04
C
CSE25
320.14
330.69
320.03
325.57
4.65
0
785
2024-01-03
C
CSE25
309.07
329.23
305.45
320.92
11.52
0
785
2024-01-02
C
CSE25
313.55
318.87
307.11
309.40
-3.82
0
785
2024-01-01
C
CSE25
312.47
314.58
306.94
313.22
-0.88
0
785
2023-12-29
C
CSE25
312.47
314.58
306.94
313.22
-0.88
0
785