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
11:52:04 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
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
2024-03-27
C
GET
0.15
0.15
0.13
0.13
-0.02
30,612
18
0.13
0.135
28,300
500
1,000
478
2024-03-26
C
GET
0.145
0.15
0.145
0.15
0.01
7,608
11
0.145
0.15
4,825
2,500
281
2024-03-25
C
GET
0.14
0.14
0.135
0.14
26,590
26
0.14
0.15
16,026
2,000
8,000
561
2024-03-22
C
GET
0.14
0.14
0.14
0.14
2,579
9
0.135
0.15
2,010
527
2024-03-21
C
GET
0.14
0.14
0.135
0.14
0.005
6,366
6
0.135
0.14
4,200
2,000
2024-03-20
C
GET
0.145
0.145
0.135
0.135
-0.005
9,884
17
0.13
0.15
7,563
500
1,500
256
2024-03-19
C
GET
0.14
0.15
0.14
0.14
0.01
23,706
17
0.14
0.15
6,051
10,000
1,000
5,000
1,000
344
2024-03-18
C
GET
0.145
0.145
0.13
0.14
30,365
18
0.135
0.15
17,095
4,000
8,500
670
2024-03-15
C
GET
0.14
0.14
0.135
0.14
0.005
18,624
11
0.135
0.15
13,367
3,000
2,000
250
2024-03-14
C
GET
0.145
0.145
0.135
0.135
-0.005
17,963
17
0.135
0.15
10,000
1,000
6,500
357
2024-03-13
C
GET
0.13
0.14
0.13
0.14
0.01
42,639
11
0.135
0.15
14,735
10,000
2,500
15,000
404
2024-03-12
C
GET
0.14
0.14
0.13
0.13
-0.01
40,044
27
0.125
0.14
36,200
500
3,000
337
2024-03-11
C
GET
0.145
0.145
0.14
0.14
28,131
17
0.14
0.15
20,500
6,000
1,500
93
2024-03-08
C
GET
0.15
0.15
0.14
0.14
55,999
15
0.14
0.15
23,520
3,500
8,000
12,000
8,500
470
2024-03-07
C
GET
0.145
0.145
0.14
0.14
13,488
11
0.14
0.15
10,551
1,000
1,500
334
2024-03-06
C
GET
0.155
0.155
0.14
0.14
-0.005
30,219
21
0.135
0.15
22,969
5,500
500
1,000
114
2024-03-05
C
GET
0.145
0.145
0.145
0.145
12,141
11
0.14
0.155
3,018
8,500
520
2024-03-04
C
GET
0.14
0.15
0.14
0.145
-0.005
36,895
24
0.14
0.155
11,277
11,500
10,000
3,500
586
2024-03-01
C
GET
0.15
0.15
0.145
0.15
0.01
22,184
25
0.145
0.155
3,500
2,500
13,000
2,000
428
2024-02-29
C
GET
0.16
0.16
0.135
0.14
-0.015
205,917
57
0.135
0.16
128,100
41,000
10,500
2,000
22,000
982
2024-02-28
C
GET
0.15
0.16
0.15
0.155
0.005
30,840
29
0.15
0.16
19,270
4,000
6,000
500
500
557
2024-02-27
C
GET
0.155
0.155
0.15
0.15
-0.01
28,678
20
0.15
0.16
9,000
6,500
2,000
2,000
8,500
662
2024-02-26
C
GET
0.155
0.16
0.15
0.16
28,341
23
0.155
0.16
20
2,000
17,000
1,000
7,000
645
2024-02-23
C
GET
0.145
0.16
0.145
0.16
0.015
146,346
60
0.155
0.16
59,645
21,000
39,500
5,500
20,000
494
2024-02-22
C
GET
0.15
0.15
0.145
0.145
14,784
17
0.14
0.15
9,175
3,500
1,000
500
503
2024-02-21
C
GET
0.15
0.155
0.14
0.145
42,544
20
0.14
0.155
16,035
4,000
11,000
11,000
443
2024-02-20
C
GET
0.145
0.145
0.125
0.145
0.005
171,116
37
0.14
0.15
147,093
2,500
8,500
4,000
8,500
273
2024-02-16
C
GET
0.145
0.145
0.14
0.14
0.005
13,214
23
0.135
0.155
11,228
1,267
500
69
2024-02-15
C
GET
0.16
0.16
0.11
0.135
-0.005
128,349
51
0.135
0.15
89,178
12,500
12,500
13,000
117
2024-02-14
C
GET
0.15
0.15
0.14
0.14
-0.01
17,926
14
0.145
0.155
12,760
5,000
122
2024-02-13
C
GET
0.165
0.165
0.15
0.15
-0.015
76,556
21
0.15
0.16
50,500
10,500
15,500
40
2024-02-12
C
GET
0.15
0.165
0.14
0.165
0.025
173,896
49
0.16
0.18
112,010
25,000
17,500
1,000
17,500
146
2024-02-09
C
GET
0.16
0.16
0.14
0.145
-0.01
72,590
44
0.145
0.175
59,135
4,000
3,500
500
3,500
449
1,500
2024-02-08
C
GET
0.16
0.16
0.155
0.16
94,175
21
0.16
0.17
84,000
4,500
4,500
718
2024-02-07
C
GET
0.17
0.17
0.16
0.16
-0.005
41,933
37
0.16
0.175
16,357
2,500
14,500
7,000
356
500
2024-02-06
C
GET
0.165
0.17
0.165
0.165
10,020
9
0.16
0.175
9,514
500
1
2024-02-05
C
GET
0.17
0.17
0.165
0.165
0.01
8,839
14
0.165
0.18
5,000
1,500
2,000
256
2024-02-02
C
GET
0.17
0.175
0.155
0.16
-0.01
49,208
36
0.16
0.18
18,000
1,000
10,500
18,500
1,124
2024-02-01
C
GET
0.175
0.175
0.17
0.17
0.005
7,918
17
0.17
0.18
5,651
1,000
500
736
2024-01-31
C
GET
0.17
0.17
0.165
0.165
-0.005
17,585
12
0.165
0.18
10,050
2,000
5,500
5
2024-01-30
C
GET
0.18
0.18
0.17
0.17
0.005
46,293
23
0.165
0.20
31,500
5,500
3,500
5,500
73
2024-01-29
C
GET
0.17
0.17
0.165
0.165
-0.005
36,190
17
0.165
0.18
23,500
7,500
5,000
2024-01-26
C
GET
0.17
0.17
0.165
0.17
4,789
12
0.16
0.17
4,138
500
44
2024-01-25
C
GET
0.17
0.17
0.145
0.17
37,143
15
0.16
0.17
24,500
6,000
6,500
2024-01-24
C
GET
0.175
0.175
0.17
0.17
-0.005
22,242
17
0.17
0.18
6,000
5,500
9,500
1,000
7
2024-01-23
C
GET
0.18
0.18
0.17
0.175
0.005
9,805
15
0.17
0.175
3,010
3,000
3,500
40
2024-01-22
C
GET
0.17
0.18
0.16
0.18
0.02
18,106
19
0.17
0.185
3,190
3,000
5,000
6,500
171
2024-01-19
C
GET
0.17
0.18
0.16
0.16
-0.005
85,702
26
0.16
0.18
81,602
1,500
500
500
1,407
2024-01-18
C
GET
0.17
0.18
0.165
0.165
25,543
19
0.165
0.18
16,010
4,000
5,500
17
2024-01-17
C
GET
0.155
0.165
0.155
0.165
0.01
30,112
17
0.165
0.19
18,089
4,500
1,500
5,500
513
2024-01-16
C
GET
0.16
0.17
0.155
0.155
45,734
36
0.155
0.16
11,157
1,000
20,500
500
11,530
371
500
2024-01-15
C
GET
0.20
0.20
0.135
0.155
-0.04
412,481
96
0.155
0.17
337,051
21,000
13,000
8,500
31,500
833
2024-01-12
C
GET
0.15
0.195
0.145
0.195
0.055
354,267
126
0.185
0.20
203,031
53,500
21,000
12,000
61,500
1,167
1,000
2024-01-11
C
GET
0.15
0.155
0.14
0.14
-0.01
74,116
49
0.14
0.155
27,458
8,500
6,500
7,000
24,000
159
2024-01-10
C
GET
0.15
0.15
0.15
0.15
15,027
13
0.145
0.16
15,000
20
2024-01-09
C
GET
0.16
0.16
0.15
0.15
21,510
20
0.145
0.165
3,150
8,000
4,000
6,325
11
2024-01-08
C
GET
0.145
0.15
0.145
0.15
0.01
35,485
27
0.145
0.17
14,600
5,500
5,000
9,000
1,078
2024-01-05
C
GET
0.135
0.145
0.135
0.14
0.02
16,889
17
0.14
0.145
11,862
4,500
356
2024-01-04
C
GET
0.15
0.15
0.12
0.145
0.025
47,191
26
0.13
0.155
21,927
1,500
23,500
88
2024-01-03
C
GET
0.11
0.12
0.11
0.12
0.01
53,668
29
0.12
0.155
41,500
10,000
500
500
1,149
2024-01-02
C
GET
0.105
0.12
0.10
0.11
0.005
11,940
16
0.105
0.125
6,743
5,000
124
2023-12-29
C
GET
0.105
0.105
0.105
0.105
0.005
10,048
5
0.105
0.12
10,010
30