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
13:13:31 EDT Fri 26 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
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
2024-04-25
C
ZTE
0.29
0.30
0.29
0.30
103,900
15
0.30
0.31
103,000
84
2024-04-24
C
ZTE
0.30
0.31
0.285
0.30
55,931
57
0.29
0.315
54,200
1,000
300
2024-04-23
C
ZTE
0.30
0.30
0.30
0.30
-0.015
1,668
8
0.28
0.315
704
502
200
2024-04-22
C
ZTE
0.33
0.33
0.30
0.315
-0.015
54,814
21
0.29
0.315
50,130
3,500
984
2024-04-19
C
ZTE
0.325
0.33
0.32
0.33
0.005
101,126
46
0.30
0.345
75,122
18,500
5,000
2,397
2024-04-18
C
ZTE
0.32
0.335
0.31
0.325
-0.015
44,025
24
0.30
0.34
29,500
13,500
1,001
2024-04-17
C
ZTE
0.335
0.34
0.32
0.34
287,015
40
0.305
0.34
276,050
10,000
120
2024-04-16
C
ZTE
0.31
0.35
0.305
0.34
0.04
76,403
24
0.30
0.34
73,565
500
500
1,000
838
2024-04-15
C
ZTE
0.305
0.315
0.295
0.30
0.01
50,250
16
0.295
0.335
49,200
500
550
2024-04-12
C
ZTE
0.30
0.31
0.29
0.29
0.01
246,058
17
0.29
0.30
245,500
158
2024-04-11
C
ZTE
0.30
0.30
0.28
0.28
-0.02
57,090
9
0.28
0.29
56,580
500
10
2024-04-10
C
ZTE
0.31
0.31
0.28
0.30
115,554
24
0.28
0.30
114,345
500
537
2024-04-09
C
ZTE
0.29
0.30
0.29
0.30
0.035
243,205
31
0.295
0.30
229,000
4,000
10,000
205
2024-04-08
C
ZTE
0.265
0.28
0.26
0.265
-0.01
263,241
46
0.265
0.28
247,813
14,500
928
2024-04-05
C
ZTE
0.26
0.275
0.245
0.275
0.02
308,639
30
0.26
0.275
302,355
5,000
500
534
2024-04-04
C
ZTE
0.275
0.275
0.255
0.255
-0.025
122,816
21
0.255
0.27
122,000
500
50
2024-04-03
C
ZTE
0.265
0.28
0.265
0.28
33,340
10
0.265
0.28
33,100
2024-04-02
C
ZTE
0.27
0.28
0.265
0.28
40,265
11
0.265
0.28
35,010
5,135
110
2024-04-01
C
ZTE
0.285
0.29
0.27
0.28
0.01
116,636
32
0.27
0.29
105,626
2,500
3,000
5,000
400
2024-03-28
C
ZTE
0.28
0.29
0.27
0.27
-0.01
29,894
19
0.27
0.29
27,810
1,500
465
2024-03-27
C
ZTE
0.28
0.28
0.265
0.28
0.015
60,629
21
0.265
0.28
59,800
500
312
2024-03-26
C
ZTE
0.24
0.295
0.24
0.265
0.025
299,846
52
0.27
0.29
297,864
500
1,447
2024-03-25
C
ZTE
0.23
0.24
0.23
0.24
0.01
49,086
12
0.24
0.245
40,500
8,500
21
2024-03-22
C
ZTE
0.225
0.23
0.22
0.23
93,029
20
0.225
0.245
85,400
2,000
5,500
29
2024-03-21
C
ZTE
0.23
0.23
0.225
0.23
27,100
7
0.225
0.23
27,000
2024-03-20
C
ZTE
0.235
0.24
0.215
0.23
-0.005
270,300
53
0.22
0.24
199,500
29,500
15,500
25,000
300
2024-03-19
C
ZTE
0.235
0.235
0.225
0.235
108,952
20
0.22
0.235
102,348
5,000
1,000
504
2024-03-18
C
ZTE
0.24
0.24
0.235
0.235
-0.005
176,514
31
0.235
0.24
170,366
5,500
423
2024-03-15
C
ZTE
0.235
0.24
0.235
0.24
0.01
14,220
12
0.235
0.24
9,800
3,500
500
420
2024-03-14
C
ZTE
0.22
0.24
0.22
0.23
0.02
455,560
48
0.215
0.24
430,600
4,000
20,500
438
2024-03-13
C
ZTE
0.22
0.22
0.21
0.21
-0.01
585,348
47
0.205
0.21
584,500
838
2024-03-12
C
ZTE
0.21
0.22
0.205
0.22
121,180
17
0.205
0.22
120,348
500
166
2024-03-11
C
ZTE
0.23
0.24
0.205
0.22
-0.01
71,102
31
0.21
0.22
51,000
5,000
1,000
13,500
275
2024-03-08
C
ZTE
0.21
0.25
0.21
0.23
0.01
271,313
42
0.22
0.23
260,117
10,000
500
626
2024-03-07
C
ZTE
0.20
0.22
0.18
0.22
0.01
198,454
39
0.21
0.22
185,800
12,000
320
2024-03-06
C
ZTE
0.22
0.225
0.20
0.21
-0.02
203,548
33
0.195
0.21
187,300
2,000
1,000
12,500
356
2024-03-05
C
ZTE
0.225
0.23
0.225
0.23
0.005
85,863
18
0.215
0.22
84,700
900
2024-03-04
C
ZTE
0.205
0.23
0.20
0.225
0.035
246,209
44
0.20
0.22
239,544
3,000
2,500
660
2024-03-01
C
ZTE
0.16
0.20
0.16
0.19
0.045
318,325
42
0.185
0.19
312,350
500
5,000
475
2024-02-29
C
ZTE
0.155
0.16
0.135
0.145
-0.005
475,453
56
0.145
0.16
431,463
15,000
2,000
24,000
2,690
2024-02-28
C
ZTE
0.135
0.20
0.13
0.15
0.055
2,233,593
122
0.15
0.155
2,001,005
98,000
30,000
3,000
99,000
2,588
2024-02-27
C
ZTE
0.095
0.095
0.095
0.095
1,000
1
0.08
0.095
1,000
2024-02-26
C
ZTE
5
1
0.085
0.105
2024-02-23
C
ZTE
0.095
0.08
0.11
2024-02-22
C
ZTE
0.095
0.075
0.095
2024-02-21
C
ZTE
0.085
0.095
0.07
0.095
0.01
615,000
11
0.075
0.095
609,000
6,000
2024-02-20
C
ZTE
0.085
0.085
0.095
2024-02-16
C
ZTE
0.085
0.085
0.095
2024-02-15
C
ZTE
0.085
0.085
0.085
0.085
17,000
2
0.085
0.095
17,000
2024-02-14
C
ZTE
0.085
0.085
0.10
2024-02-13
C
ZTE
0.085
0.085
0.10
2024-02-12
C
ZTE
0.085
0.085
0.085
0.085
50,000
2
0.085
0.10
50,000
2024-02-09
C
ZTE
0.085
0.08
0.10
2024-02-08
C
ZTE
0.085
0.08
0.10
2024-02-07
C
ZTE
0.085
0.085
0.085
0.085
-0.015
48,500
3
0.085
0.10
48,000
500
2024-02-06
C
ZTE
0.085
0.10
0.085
0.10
0.015
52,200
5
0.085
0.10
52,200
2024-02-05
C
ZTE
0.085
0.085
0.085
0.085
40,000
2
0.085
0.105
39,000
1,000
2024-02-02
C
ZTE
0.085
0.08
0.105
2024-02-01
C
ZTE
0.08
0.085
0.075
0.085
0.005
699,500
9
0.085
0.105
699,500
2024-01-31
C
ZTE
0.085
0.085
0.08
0.08
-0.005
175,500
12
0.08
0.085
165,500
10,000
2024-01-30
C
ZTE
0.085
0.085
0.085
0.085
50,000
1
0.08
0.085
50,000
2024-01-29
C
ZTE
0.085
0.085
0.085
0.085
0.005
87,100
4
0.08
0.085
87,100