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
23:26:27 EDT Thu 25 Apr 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
2024-04-25
Q
UAL
52.28
53.84
51.32
53.51
0.84
8,894,349
55,466
52.41
53.90
2024-04-24
Q
UAL
53.69
53.95
52.11
52.67
-1.36
10,032,871
56,148
52.41
53.41
2024-04-23
Q
UAL
53.10
54.67
52.81
54.03
0.08
12,722,278
69,889
54.19
54.54
2024-04-22
Q
UAL
51.86
54.15
51.53
53.94
2.56
16,422,547
77,032
53.90
54.87
2024-04-19
Q
UAL
51.19
53.10
50.90
51.38
-0.04
17,000,286
80,573
50.26
51.35
2024-04-18
Q
UAL
49.22
51.88
49.20
51.42
2.68
38,666,157
132,737
51.05
51.44
2024-04-17
Q
UAL
44.45
49.14
44.11
48.74
7.24
67,520,357
240,739
46.00
48.69
2024-04-16
Q
UAL
40.80
41.715
40.10
41.50
0.46
18,472,398
81,776
43.62
43.79
2024-04-15
Q
UAL
42.25
42.83
40.84
41.04
-0.76
10,451,959
47,301
40.95
40.99
2024-04-12
Q
UAL
42.10
42.13
41.0802
41.80
-1.24
11,110,290
54,353
41.50
41.85
2024-04-11
Q
UAL
42.30
43.11
42.04
43.04
0.67
8,286,551
40,327
43.00
44.19
2024-04-10
Q
UAL
44.26
44.75
41.755
42.37
-1.07
13,795,828
71,034
42.11
42.34
2024-04-09
Q
UAL
43.43
43.73
42.97
43.44
0.13
6,344,153
37,146
43.24
43.54
2024-04-08
Q
UAL
42.72
43.88
42.60
43.31
0.12
7,892,242
39,858
43.35
43.60
2024-04-05
Q
UAL
43.22
43.50
42.76
43.19
-0.03
7,509,492
36,347
42.61
42.80
2024-04-04
Q
UAL
44.98
45.75
43.18
43.22
-1.40
9,350,987
49,281
43.28
44.21
2024-04-03
Q
UAL
45.50
46.24
44.365
44.62
-1.03
8,664,370
47,846
44.62
45.02
2024-04-02
Q
UAL
46.55
46.55
45.29
45.65
-1.70
8,149,579
39,282
45.50
46.47
2024-04-01
Q
UAL
48.00
48.73
47.32
47.35
-0.53
8,559,310
46,479
47.12
47.36
2024-03-29
Q
UAL
47.18
47.995
47.11
47.88
0.64
0
0
47.50
47.95
2024-03-28
Q
UAL
47.18
47.995
47.11
47.88
0.64
7,587,338
36,424
47.50
47.95
2024-03-27
Q
UAL
45.69
47.48
45.62
47.24
1.82
10,930,460
39,768
47.01
47.13
2024-03-26
Q
UAL
45.03
45.90
44.85
45.42
0.53
8,598,605
34,290
45.36
45.44
2024-03-25
Q
UAL
45.05
45.11
43.541
44.89
-1.58
13,418,253
65,607
44.61
48.72
2024-03-22
Q
UAL
46.51
46.79
46.1385
46.47
-0.16
4,991,250
29,215
46.17
47.50
2024-03-21
Q
UAL
46.11
46.685
45.93
46.63
0.65
5,581,758
27,130
46.41
46.69
2024-03-20
Q
UAL
43.64
45.99
43.41
45.98
2.07
8,624,643
40,158
45.40
46.21
2024-03-19
Q
UAL
43.63
44.06
43.325
43.91
0.36
5,175,160
29,791
43.80
43.89
2024-03-18
Q
UAL
43.62
43.71
42.50
43.55
-0.07
5,684,654
29,145
43.35
44.29
2024-03-15
Q
UAL
42.795
43.69
42.78
43.62
0.77
9,152,818
40,619
43.50
44.18
2024-03-14
Q
UAL
42.91
43.00
41.99
42.85
-0.185
7,287,422
40,814
42.30
42.80
2024-03-13
Q
UAL
41.91
43.33
41.86
43.035
0.865
7,885,053
41,832
42.95
43.20
2024-03-12
Q
UAL
42.67
42.80
40.83
42.17
-0.72
12,146,572
67,186
42.00
42.10
2024-03-11
Q
UAL
42.83
43.07
42.53
42.89
-0.41
7,369,877
40,058
42.95
43.10
2024-03-08
Q
UAL
44.11
44.51
43.23
43.30
-0.82
7,729,166
41,182
43.23
43.66
2024-03-07
Q
UAL
44.09
44.718
44.02
44.12
0.05
5,593,028
30,677
34.14
44.63
2024-03-06
Q
UAL
44.10
44.825
43.815
44.07
0.33
5,927,170
35,152
43.85
44.48
2024-03-05
Q
UAL
43.73
44.03
43.4107
43.74
-0.40
6,077,243
33,656
43.62
44.31
2024-03-04
Q
UAL
44.59
45.18
43.63
44.14
-0.70
10,628,198
43,239
44.04
44.30
2024-03-01
Q
UAL
45.63
45.73
44.38
44.85
-0.64
7,289,437
32,326
44.72
44.78
2024-02-29
Q
UAL
45.00
45.6699
44.9319
45.49
0.73
6,996,716
34,018
44.72
45.62
2024-02-28
Q
UAL
44.43
45.13
44.40
44.76
-0.14
6,145,869
27,858
44.60
44.99
2024-02-27
Q
UAL
45.39
45.52
44.55
44.90
-0.07
6,902,609
36,149
44.70
44.96
2024-02-26
Q
UAL
45.47
46.25
44.97
44.97
-0.54
6,691,877
36,574
44.80
50.79
2024-02-23
Q
UAL
45.11
45.78
44.9611
45.51
0.25
6,574,842
39,858
45.11
45.50
2024-02-22
Q
UAL
44.45
45.88
44.39
45.26
1.21
9,334,540
52,514
45.06
45.26
2024-02-21
Q
UAL
43.11
44.106
42.89
44.05
0.59
9,330,913
52,308
43.67
45.00
2024-02-20
Q
UAL
41.68
43.72
41.68
43.46
1.47
12,298,087
57,707
42.91
43.42
2024-02-19
Q
UAL
42.26
42.54
41.61
41.99
-0.84
0
0
41.85
42.24
2024-02-16
Q
UAL
42.26
42.54
41.61
41.99
-0.84
6,984,401
36,404
41.85
42.24
2024-02-15
Q
UAL
43.33
43.685
42.57
42.83
6,694,247
38,307
42.70
43.00
2024-02-14
Q
UAL
41.87
43.01
41.702
42.83
1.21
7,487,330
44,920
42.60
42.95
2024-02-13
Q
UAL
41.87
42.38
41.14
41.62
-1.40
9,499,041
48,083
41.30
41.66
2024-02-12
Q
UAL
42.15
43.29
42.09
43.02
0.69
7,374,360
40,958
42.91
43.24
2024-02-09
Q
UAL
42.86
43.035
41.595
42.33
0.71
9,215,363
48,151
42.01
42.40
2024-02-08
Q
UAL
41.21
41.66
40.44
41.62
0.34
7,403,249
38,202
41.14
49.77
2024-02-07
Q
UAL
41.23
41.64
40.8199
41.28
0.05
6,533,009
32,479
41.00
41.77
2024-02-06
Q
UAL
39.86
41.30
39.71
41.23
1.22
6,553,292
37,658
41.10
41.29
2024-02-05
Q
UAL
40.76
40.83
39.98
40.01
-1.36
8,618,838
42,519
39.56
40.25
2024-02-02
Q
UAL
41.32
41.54
40.90
41.37
-0.13
5,737,709
32,582
41.10
41.37
2024-02-01
Q
UAL
41.69
42.08
40.37
41.50
0.12
7,490,795
40,071
41.36
41.64
2024-01-31
Q
UAL
41.40
42.4585
40.86
41.38
-0.28
7,850,714
42,970
41.00
41.91
2024-01-30
Q
UAL
41.76
42.18
41.57
41.66
-0.43
5,262,458
33,385
41.51
41.66
2024-01-29
Q
UAL
42.50
42.87
42.01
42.09
-0.46
7,934,303
44,322
42.08
42.15
2024-01-26
Q
UAL
43.00
43.56
42.32
42.55
-0.41
6,917,953
34,427
38.80
42.55