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
01:40:45 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
OCN
27.00
27.15
26.90
27.01
0.255
8,251
84
26.90
27.55
2024-03-27
Z
OCN
27.00
27.00
26.61
26.77
0.58
8,062
251
26.45
27.31
2024-03-26
Z
OCN
26.12
26.335
25.93
26.17
-0.18
4,837
179
25.90
41.77
2024-03-25
Z
OCN
26.00
26.63
26.00
26.11
0.46
5,467
212
23.69
41.76
2024-03-22
Z
OCN
26.40
26.43
26.02
26.17
-0.51
4,724
137
25.83
26.61
2024-03-21
Z
OCN
26.10
26.99
26.04
26.55
0.23
19,290
248
25.80
42.28
2024-03-20
Z
OCN
24.26
26.46
23.7321
25.81
2.23
13,557
413
25.43
26.16
2024-03-19
Z
OCN
23.95
24.54
23.44
23.85
0.61
15,569
195
23.44
38.49
2024-03-18
Z
OCN
23.55
24.22
23.49
23.49
0.23
28,204
223
20.08
37.95
2024-03-15
Z
OCN
23.78
25.005
23.15
23.48
-0.935
41,978
186
23.05
37.92
2024-03-14
Z
OCN
24.74
24.74
24.02
24.11
-0.85
11,164
165
23.92
38.72
2024-03-13
Z
OCN
25.00
25.1368
24.96
24.96
0.2068
6,175
145
20.81
39.88
2024-03-12
Z
OCN
25.4169
25.4169
24.93
24.93
0.10
6,697
153
20.81
40.00
2024-03-11
Z
OCN
25.09
25.28
24.92
24.92
0.02
4,840
169
24.92
39.93
2024-03-08
Z
OCN
25.59
25.59
24.92
24.96
-0.25
9,549
216
24.75
40.32
2024-03-07
Z
OCN
25.304
25.475
25.06
25.25
-0.34
5,406
144
19.47
40.64
2024-03-06
Z
OCN
25.3083
25.65
25.3083
25.40
0.23
6,063
115
19.47
40.80
2024-03-05
Z
OCN
25.25
25.76
25.25
25.42
-0.06
8,025
101
23.10
40.81
2024-03-04
Z
OCN
25.99
26.49
25.51
25.51
-0.34
11,782
229
23.10
28.10
2024-03-01
Z
OCN
25.915
26.095
25.72
26.01
-0.07
5,527
188
23.78
41.72
2024-02-29
Z
OCN
26.53
26.53
25.31
26.08
-0.21
11,849
115
19.47
42.00
2024-02-28
Z
OCN
26.32
27.075
26.01
26.04
0.35
6,193
96
19.47
42.22
2024-02-27
Z
OCN
28.30
28.30
25.88
26.58
-1.48
16,797
269
24.19
42.88
2024-02-26
Z
OCN
28.77
28.78
27.57
28.32
0.01
12,183
191
25.89
35.00
2024-02-23
Z
OCN
28.30
28.30
28.22
28.29
-0.09
3,516
98
27.80
45.29
2024-02-22
Z
OCN
28.05
28.72
27.5791
28.31
-0.21
12,303
201
27.50
45.00
2024-02-21
Z
OCN
27.89
28.31
27.79
28.20
0.51
9,996
226
25.66
44.94
2024-02-20
Z
OCN
28.16
28.77
26.82
27.64
-0.91
12,483
205
19.47
43.88
2024-02-19
Z
OCN
28.79
29.16
28.2878
28.54
-0.47
0
0
25.66
46.33
2024-02-16
Z
OCN
28.79
29.16
28.2878
28.54
-0.47
10,269
173
25.66
46.33
2024-02-15
Z
OCN
26.905
29.06
26.905
28.98
1.885
17,730
281
25.66
46.14
2024-02-14
Z
OCN
25.80
27.34
25.02
27.14
1.49
16,145
163
19.47
43.52
2024-02-13
Z
OCN
27.91
28.18
25.12
25.82
-2.92
22,171
366
19.47
30.75
2024-02-12
Z
OCN
29.3001
30.00
28.53
28.80
-1.11
29,236
168
11.60
33.37
2024-02-09
Z
OCN
28.74
29.80
28.39
29.69
1.15
10,288
183
29.30
33.37
2024-02-08
Z
OCN
28.59
28.77
28.4394
28.57
-0.02
6,817
64
11.40
33.37
2024-02-07
Z
OCN
28.66
29.225
28.66
28.77
0.41
6,052
174
11.49
33.37
2024-02-06
Z
OCN
29.40
29.40
28.80
28.80
-0.1742
4,825
63
11.64
33.37
2024-02-05
Z
OCN
28.56
29.78
27.7578
29.38
0.96
24,022
234
11.52
33.37
2024-02-02
Z
OCN
28.95
29.015
28.40
28.82
-0.225
7,297
91
20.00
30.75
2024-02-01
Z
OCN
28.24
29.37
27.48
29.24
0.425
13,008
151
26.48
33.37
2024-01-31
Z
OCN
30.00
30.00
28.93
28.93
-0.21
19,592
220
11.68
30.68
2024-01-30
Z
OCN
29.90
29.98
29.725
29.80
-0.12
11,069
155
29.60
33.30
2024-01-29
Z
OCN
29.33
29.89
29.33
29.87
0.13
5,242
177
26.89
33.30
2024-01-26
Z
OCN
29.90
29.92
29.29
29.59
0.24
6,472
143
29.20
33.30
2024-01-25
Z
OCN
29.97
29.97
29.31
29.68
0.05
6,117
80
26.71
33.44
2024-01-24
Z
OCN
29.93
29.93
29.30
29.67
5,124
151
29.30
33.30
2024-01-23
Z
OCN
30.35
30.35
29.55
29.62
-0.405
13,677
214
11.92
30.68
2024-01-22
Z
OCN
29.82
30.95
29.82
30.13
0.86
15,526
251
29.50
30.68
2024-01-19
Z
OCN
29.07
29.49
28.42
29.49
0.355
14,166
175
25.61
46.49
2024-01-18
Z
OCN
28.98
29.42
28.52
28.83
0.725
13,671
152
25.48
46.27
2024-01-17
Z
OCN
27.98
29.12
27.98
28.62
0.40
9,330
234
25.61
45.88
2024-01-16
Z
OCN
28.11
28.63
28.11
28.38
-0.04
5,465
234
25.61
45.45
2024-01-15
Z
OCN
29.08
29.132
28.25
28.67
0.05
0
0
28.00
45.77
2024-01-12
Z
OCN
29.08
29.132
28.25
28.67
0.05
12,953
253
28.00
45.77
2024-01-11
Z
OCN
28.18
29.11
28.18
28.61
0.73
12,148
284
28.00
45.56
2024-01-10
Z
OCN
28.65
30.00
28.13
28.38
-0.49
12,464
185
27.92
45.61
2024-01-09
Z
OCN
28.88
29.72
28.52
28.90
-0.19
11,371
256
20.06
33.13
2024-01-08
Z
OCN
30.81
30.81
29.02
29.31
-0.94
24,682
302
20.06
32.99
2024-01-05
Z
OCN
30.15
31.17
30.01
30.40
44,036
250
27.26
48.28
2024-01-04
Z
OCN
30.96
31.1284
30.16
30.30
-0.59
12,702
221
27.58
34.03
2024-01-03
Z
OCN
31.49
31.96
30.43
30.76
-1.09
18,486
343
30.20
34.17
2024-01-02
Z
OCN
30.44
31.65
30.15
31.52
0.74
27,416
502
30.30
34.50
2024-01-01
Z
OCN
30.965
31.166
30.41
30.76
-0.52
0
0
27.26
34.49
2023-12-29
Z
OCN
30.965
31.166
30.41
30.76
-0.52
11,171
142
27.26
34.49