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
17:08:18 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
2024-03-28
Q
USLM
295.73
300.61
295.53
298.14
0.69
21,112
754
292.18
304.10
2024-03-27
Q
USLM
294.24
297.48
293.785
297.45
5.95
28,278
1,018
296.24
296.98
2024-03-26
Q
USLM
293.60
296.8229
291.50
291.50
-2.10
13,382
818
291.22
292.75
2024-03-25
Q
USLM
301.47
304.17
290.39
293.60
-6.33
9,817
684
293.14
294.67
2024-03-22
Q
USLM
302.98
303.28
298.70
299.93
-4.95
15,143
990
299.04
299.59
2024-03-21
Q
USLM
302.83
307.48
300.03
304.88
4.71
35,080
1,320
270.00
488.48
2024-03-20
Q
USLM
303.16
303.16
297.0301
300.17
-1.06
20,424
1,033
300.17
301.69
2024-03-19
Q
USLM
288.81
302.72
287.80
301.23
12.45
34,359
1,459
296.85
480.64
2024-03-18
Q
USLM
292.72
295.00
288.78
288.78
-2.51
24,766
1,048
270.00
466.63
2024-03-15
Q
USLM
288.76
298.18
288.76
291.29
-2.70
81,380
1,514
290.53
300.00
2024-03-14
Q
USLM
291.02
296.35
289.03
293.99
0.84
32,503
1,198
254.00
293.70
2024-03-13
Q
USLM
294.81
298.36
291.86
293.15
1.10
17,947
703
270.00
468.75
2024-03-12
Q
USLM
293.98
294.98
290.15
292.05
3.73
17,533
848
270.00
300.00
2024-03-11
Q
USLM
287.60
289.95
285.00
288.32
0.93
19,594
1,137
283.16
296.00
2024-03-08
Q
USLM
283.90
289.34
280.51
287.39
4.39
26,554
1,061
273.80
296.00
2024-03-07
Q
USLM
275.01
284.71
275.01
283.00
7.44
22,343
995
185.19
289.93
2024-03-06
Q
USLM
275.99
281.23
271.0627
275.56
-2.11
15,310
827
264.05
289.93
2024-03-05
Q
USLM
266.93
283.45
266.93
277.67
12.41
26,497
1,264
233.00
284.93
2024-03-04
Q
USLM
253.88
266.09
253.88
265.26
11.37
15,518
922
247.62
272.00
2024-03-01
Q
USLM
258.87
258.87
252.84
252.84
-2.14
11,755
527
238.00
284.93
2024-02-29
Q
USLM
256.28
258.40
252.64
254.98
1.48
8,535
558
251.00
284.93
2024-02-28
Q
USLM
253.84
255.99
251.375
253.50
-1.48
9,651
620
251.00
263.00
2024-02-27
Q
USLM
254.30
255.32
252.85
254.98
1.34
9,065
460
226.26
405.82
2024-02-26
Q
USLM
254.06
255.72
252.54
253.64
-1.21
9,371
443
101.67
406.22
2024-02-23
Q
USLM
251.205
254.85
249.925
254.85
4.86
6,612
498
247.00
405.42
2024-02-22
Q
USLM
245.98
250.27
245.98
249.99
5.13
8,106
627
245.13
253.50
2024-02-21
Q
USLM
247.98
247.98
245.11
245.11
-4.92
8,031
460
185.19
253.50
2024-02-20
Q
USLM
254.40
256.99
249.435
250.03
-6.63
20,042
832
242.15
253.50
2024-02-19
Q
USLM
258.42
258.42
256.00
256.66
-2.34
0
0
185.19
410.88
2024-02-16
Q
USLM
258.42
258.42
256.00
256.66
-2.34
9,304
593
185.19
410.88
2024-02-15
Q
USLM
257.07
261.27
257.07
259.00
1.00
15,924
832
225.07
414.09
2024-02-14
Q
USLM
260.53
260.80
257.01
258.00
3.65
26,002
827
185.19
413.00
2024-02-13
Q
USLM
252.42
256.43
251.38
254.35
-7.35
31,586
1,241
252.00
406.01
2024-02-12
Q
USLM
259.88
266.88
256.225
261.70
1.71
36,639
1,370
250.00
420.56
2024-02-09
Q
USLM
251.02
259.99
251.02
259.99
5.84
32,738
1,357
225.07
260.00
2024-02-08
Q
USLM
254.82
257.00
251.04
254.15
1.94
23,572
946
246.25
260.00
2024-02-07
Q
USLM
243.63
253.47
243.63
252.21
6.28
12,454
704
246.25
260.00
2024-02-06
Q
USLM
246.895
251.47
241.91
245.93
-6.87
15,973
934
225.07
260.00
2024-02-05
Q
USLM
250.49
255.46
247.63
252.80
2.78
32,592
1,540
247.63
260.00
2024-02-02
Q
USLM
248.71
253.5807
243.30
250.02
-1.38
11,521
965
225.07
255.00
2024-02-01
Q
USLM
257.98
257.98
248.82
251.40
-7.27
28,002
1,245
225.07
255.00
2024-01-31
Q
USLM
256.98
263.77
256.00
258.67
0.62
118,176
1,914
150.63
265.00
2024-01-30
Q
USLM
247.98
258.05
243.86
258.05
9.415
52,829
1,839
225.07
262.00
2024-01-29
Q
USLM
252.89
252.89
247.31
248.635
-4.645
42,515
1,770
245.00
400.01
2024-01-26
Q
USLM
257.65
257.65
251.21
253.28
-0.62
34,590
1,609
185.19
253.28
2024-01-25
Q
USLM
259.98
262.835
253.52
253.90
-3.20
29,156
1,207
185.19
265.00
2024-01-24
Q
USLM
237.47
264.99
234.805
257.10
28.38
26,387
1,806
103.50
265.75
2024-01-23
Q
USLM
231.48
235.50
228.72
228.72
-2.58
12,357
694
209.99
369.12
2024-01-22
Q
USLM
226.30
233.30
226.30
231.30
6.52
13,621
782
231.22
252.00
2024-01-19
Q
USLM
223.00
224.78
219.25
224.78
2.20
4,971
344
209.99
252.00
2024-01-18
Q
USLM
220.16
222.58
219.98
222.58
2.01
9,812
547
209.99
252.00
2024-01-17
Q
USLM
220.41
222.595
218.13
220.57
0.99
11,540
586
185.19
227.50
2024-01-16
Q
USLM
224.08
224.08
219.00
219.58
-4.42
19,970
891
219.58
227.50
2024-01-15
Q
USLM
222.80
224.00
220.81
224.00
1.82
0
0
185.19
227.50
2024-01-12
Q
USLM
222.80
224.00
220.81
224.00
1.82
17,205
703
185.19
227.50
2024-01-11
Q
USLM
221.00
223.00
218.67
222.18
0.68
9,881
509
165.07
227.50
2024-01-10
Q
USLM
217.15
221.50
215.9416
221.50
4.53
7,620
504
150.00
350.60
2024-01-09
Q
USLM
217.15
217.15
216.97
216.97
-5.00
5,336
532
209.99
252.00
2024-01-08
Q
USLM
218.03
222.15
217.90
222.15
4.93
14,944
751
209.99
252.00
2024-01-05
Q
USLM
214.34
217.84
214.34
217.22
-5.67
10,080
728
217.22
252.00
2024-01-04
Q
USLM
224.61
225.97
221.53
222.89
-0.29
8,765
694
209.99
232.00
2024-01-03
Q
USLM
229.65
229.65
222.45
223.18
-6.82
17,910
1,007
150.00
232.00
2024-01-02
Q
USLM
226.70
230.00
226.075
230.00
-0.35
6,209
586
91.25
252.00
2024-01-01
Q
USLM
232.91
235.5599
230.35
230.35
-3.21
0
0
220.20
252.00
2023-12-29
Q
USLM
232.91
235.5599
230.35
230.35
-3.21
22,999
931
220.20
252.00