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
09:07:33 EDT Fri 17 May 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
2024-05-16
C
BBRD
0.12
0.12
0.095
0.10
-0.01
107,700
57
0.095
0.105
49,500
27,000
6,500
17,500
4,000
2,985
2024-05-15
C
BBRD
0.13
0.13
0.11
0.11
-0.015
268,419
36
0.11
0.12
229,506
12,000
500
25,294
325
2024-05-14
C
BBRD
0.135
0.135
0.125
0.13
79,113
18
0.12
0.14
37,500
11,500
29,500
558
2024-05-13
C
BBRD
0.15
0.155
0.13
0.13
-0.025
503,678
60
0.13
0.135
371,526
10,000
31,000
90,500
652
2024-05-10
C
BBRD
0.15
0.17
0.15
0.155
305,316
68
0.15
0.155
206,265
23,000
29,000
3,000
42,000
1,356
2024-05-09
C
BBRD
0.16
0.16
0.155
0.155
100,917
28
0.15
0.16
52,855
22,000
25,000
1,062
2024-05-08
C
BBRD
0.15
0.155
0.145
0.155
0.01
301,320
51
0.155
0.165
229,889
34,500
6,000
30,000
531
2024-05-07
C
BBRD
0.15
0.15
0.14
0.145
-0.005
301,023
75
0.14
0.15
138,600
26,500
30,000
6,727
98,500
695
2024-05-06
C
BBRD
0.16
0.16
0.145
0.15
-0.01
91,601
32
0.14
0.155
54,500
1,000
17,000
3,700
15,000
1
2024-05-03
C
BBRD
0.16
0.165
0.15
0.16
226,500
46
0.155
0.16
108,700
5,000
75,000
500
37,000
300
2024-05-02
C
BBRD
0.155
0.16
0.15
0.16
0.005
130,527
38
0.15
0.16
68,510
10,000
20,500
30,000
1,286
2024-05-01
C
BBRD
0.15
0.155
0.15
0.155
70,148
15
0.15
0.155
35,501
5,000
11,000
18,000
405
2024-04-30
C
BBRD
0.15
0.155
0.15
0.155
0.005
88,047
22
0.15
0.155
32,916
2,500
18,500
22,000
12,131
2024-04-29
C
BBRD
0.17
0.175
0.145
0.15
-0.02
210,730
71
0.14
0.155
86,000
10,000
38,000
75,500
300
2024-04-26
C
BBRD
0.13
0.18
0.125
0.17
0.04
843,286
125
0.17
0.18
552,880
66,000
52,500
29,500
141,000
659
2024-04-25
C
BBRD
0.13
0.135
0.13
0.13
165,348
76
0.13
0.14
75,790
28,000
17,500
14,500
28,500
811
2024-04-24
C
BBRD
0.115
0.13
0.115
0.13
0.01
128,533
51
0.13
0.135
74,833
22,000
8,500
22,000
1,000
100
2024-04-23
C
BBRD
0.12
0.12
0.11
0.12
0.005
117,976
36
0.115
0.125
106,300
2,000
4,500
5,000
100
2024-04-22
C
BBRD
0.115
0.115
0.105
0.115
0.015
111,513
22
0.125
0.14
85,401
4,000
6,500
8,000
7,500
112
2024-04-19
C
BBRD
0.11
0.11
0.10
0.11
0.005
38,362
16
0.105
0.13
13,500
500
23,500
562
2024-04-18
C
BBRD
0.12
0.12
0.105
0.105
-0.005
130,912
64
0.105
0.12
40,155
13,000
19,500
45,500
11,500
348
2024-04-17
C
BBRD
0.13
0.13
0.11
0.115
-0.005
30,207
21
0.115
0.12
19,142
7,500
3,000
265
2024-04-16
C
BBRD
0.13
0.13
0.12
0.12
-0.01
68,913
30
0.12
0.14
32,002
4,500
14,000
4,500
13,500
406
2024-04-15
C
BBRD
0.14
0.14
0.125
0.13
-0.01
67,148
17
0.13
0.14
42,000
1,500
1,000
1,500
21,000
138
2024-04-12
C
BBRD
0.135
0.14
0.13
0.14
85,130
22
0.135
0.14
35,500
16,000
10,000
23,000
630
2024-04-11
C
BBRD
0.135
0.14
0.135
0.14
0.005
77,036
26
0.135
0.14
20,635
27,000
500
28,000
801
2024-04-10
C
BBRD
0.15
0.15
0.135
0.135
-0.01
72,059
20
0.13
0.135
38,270
10,000
23,500
285
2024-04-09
C
BBRD
0.145
0.145
0.14
0.145
0.005
49,277
23
0.14
0.15
20,100
4,000
11,000
12,500
1,677
2024-04-08
C
BBRD
0.14
0.145
0.14
0.14
60,457
34
0.135
0.145
17,649
15,000
3,000
23,737
1,063
2024-04-05
C
BBRD
0.15
0.15
0.135
0.14
-0.01
172,996
48
0.135
0.14
61,129
11,000
186
100,000
680
2024-04-04
C
BBRD
0.15
0.155
0.15
0.15
82,273
38
0.145
0.155
44,000
13,500
9,000
14,000
1,273
2024-04-03
C
BBRD
0.15
0.155
0.14
0.15
0.005
205,643
96
0.145
0.15
112,396
16,000
25,000
10,500
40,568
1,079
2024-04-02
C
BBRD
0.15
0.15
0.145
0.145
-0.005
54,633
29
0.145
0.15
12,000
1,000
8,500
21,500
11,633
2024-04-01
C
BBRD
0.15
0.15
0.15
0.15
0.005
14,867
9
0.14
0.15
1,004
12,500
500
585
2024-03-28
C
BBRD
0.155
0.155
0.14
0.145
8,746
14
0.14
0.145
4,500
3,000
500
725
2024-03-27
C
BBRD
0.145
0.15
0.13
0.145
129,295
29
0.14
0.15
107,900
2,000
2,500
16,612
2024-03-26
C
BBRD
0.15
0.15
0.145
0.145
0.005
16,009
12
0.14
0.145
13,500
2,159
2024-03-25
C
BBRD
0.145
0.15
0.13
0.14
119,920
50
0.14
0.15
91,564
4,000
3,500
15,500
5,356
2024-03-22
C
BBRD
0.14
0.14
0.135
0.14
84,086
24
0.14
0.15
57,100
10,000
3,000
12,500
1,470
2024-03-21
C
BBRD
0.135
0.14
0.11
0.14
0.01
617,062
40
0.135
0.14
536,369
7,500
56,500
16,693
2024-03-20
C
BBRD
0.15
0.15
0.13
0.135
-0.005
52,664
20
0.135
0.14
42,500
1,000
9,000
160
2024-03-19
C
BBRD
1,537
3
0.145
0.15
250
1,000
2024-03-18
C
BBRD
0.14
0.15
0.14
0.15
0.01
84,821
19
0.145
0.155
62,500
13,000
9,094
2024-03-15
C
BBRD
0.14
0.14
0.14
0.14
51,681
7
0.14
0.145
51,504
129
2024-03-14
C
BBRD
0.145
0.145
0.14
0.14
-0.01
156,191
14
0.14
0.15
151,000
5,000
78
2024-03-13
C
BBRD
0.15
0.15
0.145
0.15
51,071
9
0.145
0.15
51,000
17
2024-03-12
C
BBRD
0.155
0.155
0.145
0.15
-0.005
75,690
20
0.15
0.155
70,592
1,500
3,588
2024-03-11
C
BBRD
0.155
0.155
0.15
0.155
0.01
54,988
10
0.15
0.155
29,500
500
24,478
2024-03-08
C
BBRD
0.15
0.15
0.145
0.145
-0.005
43,225
12
0.145
0.155
36,239
2,500
3,500
726
2024-03-07
C
BBRD
0.15
0.15
0.15
0.15
3,727
14
0.145
0.155
1,000
1,500
505
2024-03-06
C
BBRD
0.155
0.155
0.145
0.145
-0.01
29,452
18
0.15
0.155
14,150
7,000
2,500
5,500
164
2024-03-05
C
BBRD
0.155
0.155
0.155
0.155
8,182
7
0.15
0.155
4,500
3,000
492
2024-03-04
C
BBRD
0.155
0.155
0.155
0.155
-0.005
1,730
13
0.155
0.16
500
925
2024-03-01
C
BBRD
0.15
0.16
0.15
0.16
0.01
23,363
13
0.155
0.16
21,500
1,500
232
2024-02-29
C
BBRD
0.16
0.16
0.145
0.15
113,135
21
0.15
0.16
108,150
1,000
500
2,500
236
2024-02-28
C
BBRD
0.165
0.165
0.15
0.15
-0.02
11,816
9
0.15
0.16
11,500
225
2024-02-27
C
BBRD
0.15
0.185
0.15
0.17
0.01
84,270
27
0.16
0.17
81,000
500
1,000
1,255
2024-02-26
C
BBRD
0.14
0.17
0.14
0.16
0.01
116,360
13
0.15
0.17
116,000
289
Symbol Change GAMA to BBRD
2024-02-23
C
GAMA
0.14
0.15
0.13
0.15
0.015
125,827
35
75,000
23,500
11,500
15,000
724
2024-02-22
C
GAMA
0.13
0.135
0.13
0.135
0.005
18,302
13
0.135
0.165
17,000
500
677
2024-02-21
C
GAMA
0.115
0.15
0.11
0.13
0.02
640,713
90
0.13
0.145
497,000
2,000
23,500
104,000
13,858
2024-02-20
C
GAMA
0.115
0.115
0.11
0.11
-0.005
185,825
27
0.11
0.115
145,682
10,000
20,000
10,000
77