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
05:02:25 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
FAT
3.23
3.29
3.00
3.22
-0.13
56,576
137
3.20
3.24
48,554
400
1,900
2,201
2,261
500
2024-03-27
C
FAT
3.30
3.35
3.23
3.35
0.05
4,222
25
3.34
3.50
3,329
100
100
693
2024-03-26
C
FAT
3.31
3.42
3.15
3.30
-0.05
7,497
53
3.27
3.42
4,350
100
1,300
1,144
603
2024-03-25
C
FAT
3.41
3.41
3.35
3.35
-0.06
451
6
3.31
3.49
400
51
2024-03-22
C
FAT
3.30
3.45
3.20
3.41
0.11
6,700
25
3.41
3.50
5,800
200
100
200
300
2024-03-21
C
FAT
3.28
3.40
3.12
3.30
0.02
8,861
66
3.28
3.50
5,800
800
1,001
874
2024-03-20
C
FAT
3.53
3.53
2.68
3.28
-0.22
41,849
269
3.25
3.75
23,345
800
3,700
500
4,075
8,011
100
2024-03-19
C
FAT
3.70
3.70
3.44
3.54
-0.14
15,763
82
3.50
3.70
10,980
500
700
1,401
1,975
2024-03-18
C
FAT
3.72
3.73
3.61
3.71
-0.10
9,613
48
3.70
3.72
6,900
100
300
100
1,913
2024-03-15
C
FAT
3.75
3.82
3.66
3.81
0.04
20,559
99
3.79
3.90
16,625
500
1,000
1,300
1,032
2024-03-14
C
FAT
3.73
3.77
3.65
3.77
11,269
78
3.75
3.90
6,100
2,200
469
2,400
2024-03-13
C
FAT
3.99
3.99
3.51
3.77
-0.02
23,173
143
3.76
3.88
14,669
200
2,100
200
2,545
2,909
100
2024-03-12
C
FAT
3.77
3.90
3.76
3.79
0.01
20,379
107
3.79
3.91
14,175
400
1,600
1,350
2,344
100
2024-03-11
C
FAT
3.83
3.85
3.65
3.77
0.01
8,629
56
3.77
3.90
6,060
300
482
1,687
2024-03-08
C
FAT
3.74
3.90
3.74
3.76
0.08
70,625
124
3.75
3.90
62,392
500
1,300
100
1,181
3,952
200
2024-03-07
C
FAT
4.10
4.27
3.62
3.68
-0.32
20,247
170
3.68
4.07
11,138
400
1,700
100
3,500
2,113
100
2024-03-06
C
FAT
4.08
4.20
4.00
4.00
-0.10
24,114
101
4.00
4.21
15,710
600
2,500
2,000
2,902
200
2024-03-05
C
FAT
4.18
4.21
4.08
4.10
-0.08
8,071
50
4.10
4.16
3,700
100
1,100
815
2,251
2024-03-04
C
FAT
4.11
4.25
4.10
4.18
0.06
14,608
90
4.18
4.39
8,886
400
1,300
1,600
2,222
2024-03-01
C
FAT
4.20
4.20
4.00
4.12
-0.05
8,190
44
4.10
4.20
4,600
100
1,000
600
1,700
100
2024-02-29
C
FAT
4.51
4.51
4.14
4.17
-0.34
26,053
169
4.15
4.45
19,640
200
1,200
300
2,182
2,031
200
2024-02-28
C
FAT
4.25
4.60
4.15
4.51
0.37
55,505
418
4.51
4.55
44,596
1,400
4,300
3,400
1,569
2024-02-27
C
FAT
4.08
4.18
4.06
4.14
0.14
14,040
79
4.14
4.15
8,540
200
1,200
2,100
1,300
100
2024-02-26
C
FAT
4.01
4.10
3.73
4.00
20,751
133
4.00
4.10
15,400
400
2,000
1,725
1,126
2024-02-23
C
FAT
4.00
4.03
3.73
4.00
18,735
110
3.98
4.10
10,451
700
2,100
100
2,981
1,203
400
2024-02-22
C
FAT
4.08
4.24
3.33
4.00
-0.10
67,813
504
4.00
4.08
53,910
1,400
3,000
800
4,100
2,103
1,500
2024-02-21
C
FAT
4.40
4.40
4.10
4.10
-0.30
12,861
74
4.08
4.15
10,000
200
400
100
600
1,361
100
2024-02-20
C
FAT
4.23
4.40
4.13
4.40
0.25
64,113
418
4.38
4.40
53,997
1,500
3,100
500
2,400
2,015
200
2024-02-16
C
FAT
4.14
4.19
3.90
4.15
-0.10
26,534
139
4.13
4.19
20,200
800
900
100
500
2,246
100
2024-02-15
C
FAT
4.09
4.40
4.08
4.12
0.14
59,592
485
4.05
4.25
40,142
1,700
4,700
1,600
6,427
1,547
3,200
2024-02-14
C
FAT
3.91
4.07
3.85
3.98
0.01
27,796
169
3.98
4.00
22,400
2,500
2,600
91
2024-02-13
C
FAT
3.94
4.05
3.75
3.97
-0.08
9,472
72
3.95
4.00
7,220
600
600
947
2024-02-12
C
FAT
3.85
4.05
3.85
4.05
0.30
27,728
108
4.03
4.05
21,558
700
1,900
2,200
1,047
300
2024-02-09
C
FAT
3.55
3.82
3.31
3.75
0.19
35,273
170
3.75
3.85
27,296
300
1,800
3,126
1,797
100
400
2024-02-08
C
FAT
3.55
3.65
3.45
3.55
-0.08
8,449
66
3.55
3.70
6,322
100
800
1,027
100
100
2024-02-07
C
FAT
3.35
3.70
3.31
3.63
0.26
11,810
65
3.63
3.65
8,460
400
1,100
749
701
300
2024-02-06
C
FAT
3.11
3.38
3.11
3.35
0.18
70,190
109
3.35
3.50
65,590
900
1,600
1,300
700
2024-02-05
C
FAT
3.17
3.19
3.14
3.17
0.02
3,848
29
3.15
3.20
2,540
700
200
400
2024-02-02
C
FAT
3.10
3.28
3.07
3.15
0.02
11,343
56
3.15
3.18
7,482
700
1,201
1,900
2024-02-01
C
FAT
3.19
3.19
3.13
3.13
-0.06
2,436
11
3.10
3.16
2,400
1
35
2024-01-31
C
FAT
3.22
3.30
3.10
3.19
-0.07
11,007
65
3.18
3.26
7,600
1,700
800
907
2024-01-30
C
FAT
3.17
3.28
3.17
3.26
0.16
4,464
29
3.26
3.30
3,250
400
300
514
2024-01-29
C
FAT
3.15
3.15
3.05
3.10
-0.08
4,786
31
3.16
3.30
2,850
400
800
521
2024-01-26
C
FAT
3.10
3.28
3.00
3.18
0.09
8,423
41
3.15
3.30
6,050
200
1,200
300
473
200
2024-01-25
C
FAT
3.12
3.12
3.08
3.09
-0.01
1,493
13
3.09
3.12
692
700
100
2024-01-24
C
FAT
3.16
3.18
3.10
3.15
0.06
2,234
18
3.08
3.16
700
300
401
798
2024-01-23
C
FAT
3.13
3.24
3.09
3.09
-0.19
5,552
32
3.09
3.20
3,390
400
200
1,500
2024-01-22
C
FAT
3.28
3.28
3.18
3.28
0.08
3,299
25
3.18
3.28
2,012
1,223
2024-01-19
C
FAT
3.47
3.47
3.20
3.20
-0.22
2,097
18
3.18
3.30
1,913
84
100
2024-01-18
C
FAT
3.77
3.77
3.42
3.42
-0.38
2,320
20
3.42
3.60
2,000
200
100
2024-01-17
C
FAT
3.85
4.00
3.77
3.80
-0.05
6,472
42
3.80
3.90
5,349
200
700
123
2024-01-16
C
FAT
3.95
4.00
3.82
3.85
-0.05
11,809
53
3.85
4.00
8,650
1,300
100
1,300
409
2024-01-15
C
FAT
3.87
3.99
3.87
3.90
0.01
3,245
17
3.96
4.00
2,841
200
1
200
2024-01-12
C
FAT
3.64
4.00
3.64
3.89
0.37
11,366
67
3.87
3.90
6,700
700
1,500
300
1,100
1,047
2024-01-11
C
FAT
3.60
3.60
3.48
3.52
-0.13
2,792
23
3.50
3.78
2,255
500
2024-01-10
C
FAT
3.87
3.87
3.50
3.65
-0.25
11,334
87
3.60
3.90
8,080
200
1,200
700
954
200
2024-01-09
C
FAT
3.70
3.94
3.69
3.90
0.28
6,910
33
3.87
3.99
6,407
503
2024-01-08
C
FAT
3.24
3.92
3.17
3.62
0.39
15,650
94
3.60
3.62
7,650
200
2,500
2,400
2,606
2024-01-05
C
FAT
3.21
3.25
3.16
3.23
0.02
4,530
27
3.23
3.38
2,303
700
400
401
526
100
2024-01-04
C
FAT
3.20
3.22
3.17
3.21
0.04
6,407
50
3.21
3.37
2,640
600
1,900
400
600
231
2024-01-03
C
FAT
3.40
3.41
3.11
3.17
-0.23
7,491
51
3.20
3.37
4,585
500
500
1,606
300
2024-01-02
C
FAT
3.37
3.40
3.37
3.40
0.10
341
4
3.40
4.00
340
1