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
08:56:13 EDT Sun 28 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
BAMM
0.09
0.075
0.105
2024-04-25
C
BAMM
0.105
0.105
0.105
0.105
0.015
1,000
1
0.07
0.105
1,000
2024-04-24
C
BAMM
0.085
0.09
0.085
0.09
0.01
56,910
7
0.085
0.09
18,000
2,000
19,000
17,000
910
2024-04-23
C
BAMM
0.08
0.08
0.08
0.08
127,000
13
0.08
0.095
100,000
14,000
13,000
2024-04-22
C
BAMM
0.08
0.08
0.08
0.08
-0.005
6,609
5
0.07
0.105
3,609
3,000
2024-04-19
C
BAMM
0.09
0.10
0.085
0.085
0.005
59,000
11
0.085
0.11
33,000
19,000
7,000
2024-04-18
C
BAMM
0.08
0.08
0.08
0.08
-0.01
14,965
3
0.085
0.105
14,000
2024-04-17
C
BAMM
0.09
0.09
0.09
0.09
3,000
1
0.08
0.11
3,000
2024-04-16
C
BAMM
0.09
0.09
0.09
0.09
0.01
4,410
4
0.08
0.09
2,010
2,000
2024-04-15
C
BAMM
0.10
0.10
0.08
0.08
-0.03
83,738
22
0.07
0.095
73,958
2,000
7,500
280
2024-04-12
C
BAMM
0.11
0.11
0.11
0.11
732
2
0.09
0.11
500
2024-04-11
C
BAMM
0.10
0.11
0.10
0.11
0.02
10,009
3
0.09
0.11
10,009
2024-04-10
C
BAMM
909
4
0.09
0.105
909
2024-04-09
C
BAMM
0.105
0.105
0.105
0.105
0.015
1,209
3
0.095
0.105
209
1,000
2024-04-08
C
BAMM
0.09
0.09
0.09
0.09
-0.01
20,000
2
0.09
0.115
19,000
1,000
2024-04-05
C
BAMM
0.095
0.10
0.095
0.10
-0.01
11,065
6
0.09
0.115
8,000
3,000
2024-04-04
C
BAMM
0.11
0.115
0.11
0.11
77,509
12
0.095
0.115
45,009
18,500
13,500
500
2024-04-03
C
BAMM
0.11
0.115
0.085
0.11
0.025
130,127
20
0.09
0.11
123,127
4,000
2,000
1,000
2024-04-02
C
BAMM
0.09
0.095
0.085
0.09
-0.02
41,034
11
0.09
0.115
29,534
10,500
1,000
2024-04-01
C
BAMM
0.105
0.11
0.105
0.11
0.02
103,777
9
0.095
0.12
89,777
3,000
10,000
1,000
2024-03-28
C
BAMM
0.10
0.10
0.09
0.09
-0.03
129,205
18
0.09
0.12
93,800
17,000
10,500
4,905
3,000
2024-03-27
C
BAMM
0.12
0.11
0.12
2024-03-26
C
BAMM
0.10
0.12
0.10
0.12
14,508
4
0.10
0.12
2,008
12,500
2024-03-25
C
BAMM
0.12
0.10
0.12
2024-03-22
C
BAMM
0.115
0.12
0.115
0.12
133,194
16
0.09
0.12
117,500
12,500
2,500
694
2024-03-21
C
BAMM
0.12
0.12
0.12
0.12
15,008
2
0.05
0.12
15,008
2024-03-20
C
BAMM
0.11
0.12
0.11
0.12
0.01
78,500
8
0.085
0.12
78,000
500
2024-03-19
C
BAMM
0.11
0.11
0.11
0.11
0.025
117,346
10
0.085
0.11
103,000
1,000
2,000
10,000
2024-03-18
C
BAMM
0.085
0.10
0.085
0.10
-0.01
54,055
14
0.085
0.11
41,055
5,500
2,500
3,500
1,500
2024-03-15
C
BAMM
0.10
0.11
0.10
0.11
0.02
25,805
6
0.095
0.11
25,805
2024-03-14
C
BAMM
0.09
0.09
0.09
0.09
-0.02
62,000
8
0.08
0.105
46,000
7,500
8,500
2024-03-13
C
BAMM
0.105
0.11
0.105
0.11
35,000
7
0.10
0.11
25,000
4,000
2,500
3,500
2024-03-12
C
BAMM
0.11
0.09
0.11
2024-03-11
C
BAMM
0.105
0.11
0.105
0.11
0.005
148,646
11
0.09
0.11
145,500
2,500
646
2024-03-08
C
BAMM
0.09
0.105
0.09
0.105
-0.005
23,112
8
0.09
0.105
17,750
2,000
3,000
362
2024-03-07
C
BAMM
0.105
0.11
0.095
0.095
-0.01
37,700
7
0.07
0.11
32,500
1,000
4,000
200
2024-03-06
C
BAMM
0.105
0.05
0.105
2024-03-05
C
BAMM
0.10
0.105
0.10
0.105
0.005
56,952
8
0.05
0.105
54,952
2,000
2024-03-04
C
BAMM
0.085
0.10
0.085
0.10
54,252
10
0.05
0.10
53,260
500
350
2024-03-01
C
BAMM
0.10
0.10
0.10
0.10
0.015
39,480
8
0.085
0.10
26,342
11,000
1,000
1,000
138
2024-02-29
C
BAMM
0.10
0.10
0.085
0.085
-0.025
1,210
5
0.085
0.10
710
500
2024-02-28
C
BAMM
0.08
0.08
0.08
0.08
-0.03
3,401
5
0.065
0.10
3,000
1
2024-02-27
C
BAMM
9
1
0.065
0.105
9
2024-02-26
C
BAMM
0.11
0.11
0.11
0.11
500
1
0.07
0.105
500
2024-02-23
C
BAMM
0.11
0.07
0.11
2024-02-22
C
BAMM
0.11
0.11
0.11
0.11
0.005
193,670
11
0.07
0.11
192,500
500
670
2024-02-21
C
BAMM
0.105
0.105
0.105
0.105
-0.005
13,000
2
0.07
0.11
13,000
2024-02-20
C
BAMM
0.11
0.07
0.11
2024-02-16
C
BAMM
0.095
0.11
0.095
0.11
0.01
2,160
4
0.07
0.11
1,500
500
160
2024-02-15
C
BAMM
0.095
0.11
0.095
0.10
34,440
10
0.10
0.11
23,940
5,000
1,500
4,000
2024-02-14
C
BAMM
0.095
0.11
0.095
0.11
0.01
8,230
9
0.07
0.11
1,350
500
6,000
2024-02-13
C
BAMM
0.11
0.11
0.10
0.10
-0.01
96,399
18
0.07
0.11
50,399
35,500
500
2,500
7,500
2024-02-12
C
BAMM
0.115
0.115
0.11
0.115
0.01
45,000
5
0.07
0.115
32,500
3,500
9,000
2024-02-09
C
BAMM
0.105
0.12
0.105
0.12
30,140
6
0.07
0.12
26,140
2,500
500
1,000
2024-02-08
C
BAMM
0.12
0.12
0.12
0.12
0.005
3,000
1
0.105
0.12
3,000
2024-02-07
C
BAMM
0.115
0.065
0.12
2024-02-06
C
BAMM
0.09
0.115
0.09
0.115
0.01
57,949
20
0.065
0.12
9,592
500
25,000
22,500
357
2024-02-05
C
BAMM
0.105
0.12
0.095
0.12
25,000
14
0.095
0.12
9,000
10,000
6,000
2024-02-02
C
BAMM
0.11
0.12
0.11
0.12
0.01
26,316
16
0.105
0.11
22,146
2,000
500
1,500
170
2024-02-01
C
BAMM
0.11
0.115
0.11
0.115
0.005
52,320
9
0.10
0.13
50,320
2,000
2024-01-31
C
BAMM
0.11
0.07
0.11
2024-01-30
C
BAMM
0.11
0.11
0.11
0.11
0.02
40,980
10
0.07
0.11
24,180
4,000
6,000
6,000
800
2024-01-29
C
BAMM
10,000
1
0.065
0.11
10,000