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
13:29:50 EDT Sat 27 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
2024-04-26
C
BAC
0.07
0.075
0.065
0.07
111,587
16
0.07
0.075
108,172
3,000
415
2024-04-25
C
BAC
0.08
0.08
0.07
0.075
156,242
16
0.07
0.08
69,200
50,000
37,000
42
2024-04-24
C
BAC
0.075
0.075
0.075
0.075
0.005
6,674
7
0.07
0.08
5,000
1,000
458
2024-04-23
C
BAC
0.07
0.075
0.07
0.07
285,600
15
0.07
0.075
193,600
2,000
58,000
32,000
2024-04-22
C
BAC
0.08
0.08
0.07
0.07
165,294
13
0.065
0.07
125,505
24,000
13,000
2,789
2024-04-19
C
BAC
0.08
0.08
0.07
0.07
-0.005
126,186
12
0.07
0.075
67,100
6,000
52,000
1,086
2024-04-18
C
BAC
0.08
0.08
0.075
0.075
55,850
8
0.075
0.08
55,000
100
2024-04-17
C
BAC
0.08
0.08
0.075
0.075
86,000
17
0.075
0.08
54,000
28,000
4,000
2024-04-16
C
BAC
0.075
0.075
0.075
0.075
0.005
219,100
19
0.075
0.08
195,100
23,000
1,000
2024-04-15
C
BAC
0.075
0.075
0.07
0.07
-0.005
170,008
9
0.07
0.075
122,000
34,000
14,000
8
2024-04-12
C
BAC
0.075
0.075
0.07
0.075
78,750
13
0.07
0.075
52,000
23,000
2,000
800
2024-04-11
C
BAC
0.07
0.075
0.07
0.075
0.005
37,834
9
0.07
0.075
21,500
3,000
13,000
334
2024-04-10
C
BAC
0.075
0.075
0.07
0.07
-0.005
22,729
6
0.07
0.075
19,000
2,000
1,000
729
2024-04-09
C
BAC
0.075
0.075
0.07
0.075
137,276
16
0.07
0.075
111,500
25,000
226
2024-04-08
C
BAC
0.07
0.075
0.065
0.075
0.005
1,145,753
113
0.075
0.08
811,517
135,000
43,000
154,000
2,236
2024-04-05
C
BAC
0.06
0.07
0.06
0.07
0.01
427,615
29
0.065
0.07
402,157
14,000
10,000
1,258
2024-04-04
C
BAC
0.06
0.06
0.06
0.06
118,500
7
0.06
0.065
118,500
2024-04-03
C
BAC
0.06
0.06
0.06
0.06
74,052
12
0.055
0.06
72,950
1,000
100
2024-04-02
C
BAC
0.055
0.06
0.055
0.06
158,815
24
0.055
0.06
117,833
20,000
20,000
982
2024-04-01
C
BAC
0.055
0.06
0.05
0.06
0.005
134,755
15
0.055
0.06
61,000
20,000
53,000
700
2024-03-28
C
BAC
0.055
0.055
0.05
0.055
28,716
7
0.05
0.055
27,160
1,000
556
2024-03-27
C
BAC
0.06
0.06
0.05
0.05
-0.01
226,760
20
0.05
0.055
121,000
6,000
99,000
760
2024-03-26
C
BAC
0.06
0.06
0.06
0.06
0.005
3,850
2
0.06
0.065
3,000
850
2024-03-25
C
BAC
0.06
0.065
0.055
0.055
-0.005
61,374
5
0.055
0.06
61,374
2024-03-22
C
BAC
0.06
0.06
0.06
0.06
0.005
76,463
14
0.06
0.065
67,233
8,000
1,230
2024-03-21
C
BAC
0.055
0.055
0.055
0.055
148,533
12
0.055
0.06
120,533
28,000
2024-03-20
C
BAC
0.05
0.055
0.05
0.055
0.005
40,622
9
0.05
0.055
14,000
3,000
23,000
622
2024-03-19
C
BAC
0.05
0.05
0.045
0.045
-0.005
29,010
5
0.045
0.05
28,000
1,000
10
2024-03-18
C
BAC
0.055
0.055
0.05
0.05
-0.005
33,500
9
0.045
0.05
23,000
5,000
5,000
500
2024-03-15
C
BAC
0.05
0.055
0.05
0.05
154,444
18
0.05
0.055
51,000
93,000
8,000
2,444
2024-03-14
C
BAC
0.05
0.055
0.05
0.05
112,738
20
0.05
0.055
47,000
64,000
1,492
2024-03-13
C
BAC
0.05
0.055
0.05
0.05
175,508
23
0.05
0.055
119,000
56,000
508
2024-03-12
C
BAC
0.06
0.06
0.05
0.05
-0.005
519,836
30
0.045
0.05
202,736
30,000
122,000
165,000
2024-03-11
C
BAC
0.055
0.06
0.05
0.055
531,524
47
0.055
0.06
198,535
124,000
69,000
119,000
503
20,000
2024-03-08
C
BAC
0.055
0.055
0.055
0.055
47,457
14
0.05
0.055
40,760
6,000
500
2024-03-07
C
BAC
0.055
0.055
0.055
0.055
50,895
8
0.05
0.055
20,000
895
30,000
2024-03-06
C
BAC
0.055
0.055
0.055
0.055
41,376
7
0.05
0.055
18,000
22,000
735
2024-03-05
C
BAC
0.055
0.055
0.05
0.055
127,169
9
0.05
0.055
122,000
5,000
2024-03-04
C
BAC
0.055
0.055
0.05
0.055
336,021
26
0.05
0.055
168,021
47,000
3,000
98,000
20,000
2024-03-01
C
BAC
0.05
0.055
0.05
0.055
102,048
15
0.05
0.055
99,037
2,000
1,000
2024-02-29
C
BAC
0.055
0.055
0.05
0.055
312,419
26
0.05
0.055
201,000
22,000
72,000
2,419
15,000
2024-02-28
C
BAC
0.06
0.06
0.055
0.055
129,210
8
0.05
0.055
129,200
10
2024-02-27
C
BAC
0.055
0.055
0.055
0.055
-0.005
21,138
8
0.055
0.06
7,800
13,000
338
2024-02-26
C
BAC
0.06
0.06
0.06
0.06
36,088
8
0.055
0.06
32,750
3,000
334
2024-02-23
C
BAC
0.06
0.06
0.06
0.06
0.005
17,810
8
0.055
0.06
7,300
2,000
8,000
2024-02-22
C
BAC
0.055
0.055
0.055
0.055
-0.005
67,180
6
0.055
0.06
53,000
2,000
12,000
2024-02-21
C
BAC
0.06
0.06
0.06
0.06
3,537
4
0.055
0.06
2,000
1,000
2024-02-20
C
BAC
0.055
0.06
0.055
0.06
0.005
78,715
17
0.055
0.06
58,207
11,000
7,000
1,000
908
2024-02-16
C
BAC
0.055
0.06
0.055
0.055
74,169
16
0.055
0.06
67,110
5,000
1,269
2024-02-15
C
BAC
0.055
0.06
0.055
0.055
-0.005
267,507
18
0.055
0.06
248,785
17,000
1,000
720
2024-02-14
C
BAC
0.06
0.06
0.06
0.06
10,000
1
0.055
0.06
10,000
2024-02-13
C
BAC
0.06
0.06
0.06
0.06
0.005
15,013
8
0.055
0.06
15,000
13
2024-02-12
C
BAC
0.06
0.06
0.055
0.055
-0.005
159,053
15
0.055
0.06
110,000
26,000
21,000
1,719
2024-02-09
C
BAC
0.055
0.06
0.055
0.06
71,948
11
0.055
0.06
6,000
19,000
45,000
1,948
2024-02-08
C
BAC
0.06
0.06
0.055
0.06
77,183
9
0.055
0.06
68,080
9,000
2024-02-07
C
BAC
0.06
0.06
0.055
0.06
0.005
36,046
9
0.055
0.06
29,000
2,000
1,000
4,000
46
2024-02-06
C
BAC
0.06
0.06
0.055
0.055
-0.005
159,212
13
0.055
0.06
115,335
20,000
877
23,000
2024-02-05
C
BAC
0.065
0.065
0.055
0.06
-0.005
139,001
13
0.055
0.06
139,000
2024-02-02
C
BAC
0.06
0.065
0.06
0.065
0.005
36,068
7
0.06
0.065
35,000
1,068
2024-02-01
C
BAC
0.065
0.065
0.06
0.06
-0.005
175,156
22
0.06
0.065
125,504
2,000
47,000
650
2024-01-31
C
BAC
0.06
0.065
0.06
0.065
353,783
34
0.06
0.065
306,100
20,000
27,000
668
2024-01-30
C
BAC
0.065
0.065
0.06
0.065
85,332
9
0.06
0.065
65,000
20,000
332
2024-01-29
C
BAC
0.06
0.065
0.055
0.065
0.005
720,957
53
0.06
0.065
479,190
20,000
41,000
179,000
1,237