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
19:05:41 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
BLO
0.60
0.60
0.40
0.45
-0.14
970,027
573
0.44
0.465
471,559
55,500
180,000
4,500
227,500
28,903
2024-04-25
C
BLO
0.45
0.67
0.45
0.59
0.145
1,062,448
630
0.59
0.60
516,084
78,000
217,000
16,000
219,230
11,161
2024-04-24
C
BLO
0.395
0.45
0.38
0.445
0.05
656,303
332
0.435
0.45
470,035
29,000
67,500
17,500
64,000
7,623
2024-04-23
C
BLO
0.35
0.44
0.34
0.395
0.055
586,309
305
0.38
0.40
414,943
20,500
38,000
4,000
100,000
8,586
2024-04-22
C
BLO
0.30
0.34
0.265
0.34
0.09
237,498
148
0.26
0.35
135,268
25,500
30,000
2,000
42,582
1,570
2024-04-19
C
BLO
0.28
0.28
0.25
0.275
0.005
39,801
30
0.26
0.30
17,554
1,500
10,000
4,500
5,947
2024-04-18
C
BLO
0.26
0.27
0.255
0.27
0.01
44,799
24
0.25
0.28
26,790
500
16,750
609
2024-04-17
C
BLO
0.28
0.28
0.26
0.26
-0.005
184,586
82
0.25
0.26
138,514
5,500
9,500
6,500
23,500
408
2024-04-16
C
BLO
0.245
0.265
0.245
0.265
0.035
214,570
63
0.255
0.28
174,005
13,000
21,500
4,500
695
2024-04-15
C
BLO
0.245
0.25
0.225
0.23
-0.015
32,553
30
0.225
0.245
27,053
1,000
3,919
381
2024-04-12
C
BLO
0.245
0.255
0.24
0.245
-0.01
18,000
27
0.245
0.255
9,706
3,000
1,000
3,000
494
2024-04-11
C
BLO
0.225
0.26
0.225
0.255
0.03
135,305
85
0.22
0.255
71,821
3,500
20,000
1,500
37,200
774
2024-04-10
C
BLO
0.225
0.24
0.22
0.225
39,960
26
0.22
0.25
5,910
3,000
28,602
2,151
2024-04-09
C
BLO
0.25
0.25
0.225
0.225
-0.01
54,654
36
0.21
0.25
41,627
5,000
3,500
4,006
421
2024-04-08
C
BLO
0.24
0.25
0.235
0.235
-0.005
41,127
23
0.235
0.25
13,410
500
26,500
567
2024-04-05
C
BLO
0.25
0.255
0.24
0.25
-0.005
90,511
51
0.235
0.25
24,160
6,000
17,500
2,809
39,000
926
2024-04-04
C
BLO
0.245
0.265
0.235
0.26
0.015
88,003
45
0.24
0.27
51,632
3,000
9,500
500
19,000
4,071
2024-04-03
C
BLO
0.22
0.275
0.22
0.245
0.025
362,363
159
0.215
0.245
220,522
30,000
20,000
10,000
71,000
9,824
2024-04-02
C
BLO
0.22
0.235
0.22
0.22
-0.005
44,426
29
0.22
0.23
15,180
13,500
14,256
1,490
2024-04-01
C
BLO
0.22
0.225
0.215
0.225
0.005
25,627
26
0.215
0.23
16,925
500
500
3,000
500
4,202
2024-03-28
C
BLO
0.21
0.23
0.21
0.22
0.005
353,178
58
0.21
0.23
304,300
25,500
7,000
14,567
1,811
2024-03-27
C
BLO
0.205
0.22
0.205
0.215
0.005
94,527
71
0.205
0.22
31,495
8,000
2,500
20,000
31,500
882
2024-03-26
C
BLO
0.205
0.21
0.20
0.21
75,208
33
0.205
0.22
39,235
11,000
5,000
1,000
18,500
273
2024-03-25
C
BLO
0.21
0.215
0.205
0.205
-0.005
12,670
16
0.20
0.21
4,950
500
3,500
3,500
2024-03-22
C
BLO
0.205
0.22
0.205
0.21
-0.01
81,050
16
0.205
0.23
75,500
4,000
1,000
2024-03-21
C
BLO
0.20
0.22
0.20
0.22
0.015
186,377
52
0.205
0.22
175,343
7,500
500
1,500
1,534
2024-03-20
C
BLO
0.215
0.215
0.205
0.205
122,996
38
0.20
0.215
63,878
11,500
14,000
32,580
1,038
2024-03-19
C
BLO
0.21
0.215
0.205
0.205
-0.005
115,944
22
0.205
0.22
106,750
3,000
5,500
636
2024-03-18
C
BLO
0.21
0.21
0.205
0.21
-0.005
166,392
39
0.205
0.21
129,712
500
10,500
25,500
2024-03-15
C
BLO
0.22
0.22
0.21
0.215
0.005
17,998
17
0.215
0.22
7,000
7,000
3,000
997
2024-03-14
C
BLO
0.21
0.22
0.21
0.21
17,798
22
0.21
0.24
15,350
1,000
1,000
248
2024-03-13
C
BLO
0.21
0.215
0.21
0.21
-0.005
79,149
22
0.21
0.24
75,400
1,500
1,000
1,249
2024-03-12
C
BLO
0.22
0.22
0.21
0.215
-0.005
18,348
22
0.21
0.23
16,268
1,000
979
2024-03-11
C
BLO
0.225
0.23
0.22
0.22
0.005
23,944
25
0.22
0.23
11,380
6,000
5,000
1,564
2024-03-08
C
BLO
0.23
0.23
0.215
0.215
-0.005
18,746
19
0.21
0.24
14,121
4,000
425
2024-03-07
C
BLO
0.205
0.23
0.205
0.23
0.02
159,471
56
0.21
0.23
137,317
500
6,000
13,000
1,559
2024-03-06
C
BLO
0.205
0.215
0.20
0.215
0.01
28,789
33
0.20
0.22
6,785
4,500
6,500
10,500
504
2024-03-05
C
BLO
0.21
0.21
0.20
0.205
-0.005
23,160
27
0.20
0.22
20,635
1,000
500
675
2024-03-04
C
BLO
0.215
0.215
0.205
0.205
-0.01
33,037
28
0.21
0.22
7,590
11,500
12,000
841
2024-03-01
C
BLO
0.215
0.22
0.205
0.215
24,822
23
0.21
0.22
13,000
1,000
2,500
7,500
483
2024-02-29
C
BLO
0.21
0.22
0.21
0.215
-0.005
15,305
23
0.215
0.225
6,935
500
1,000
6,000
387
2024-02-28
C
BLO
0.205
0.225
0.205
0.205
-0.01
38,513
31
0.20
0.225
20,256
8,500
5,000
3,500
893
2024-02-27
C
BLO
0.21
0.22
0.205
0.215
0.005
11,417
22
0.20
0.215
9,213
1,500
700
2024-02-26
C
BLO
0.205
0.225
0.205
0.21
0.005
45,083
39
0.21
0.22
22,643
7,500
5,000
1,000
7,500
1,150
2024-02-23
C
BLO
0.22
0.225
0.205
0.21
-0.01
44,960
36
0.21
0.23
29,600
13,500
1,653
2024-02-22
C
BLO
0.22
0.23
0.215
0.22
0.005
42,085
33
0.22
0.23
14,015
2,500
7,000
500
17,500
320
2024-02-21
C
BLO
0.215
0.23
0.215
0.215
-0.015
6,669
8
0.20
0.23
5,615
1,000
54
2024-02-20
C
BLO
0.205
0.245
0.205
0.23
0.02
118,862
71
0.20
0.23
64,081
8,500
25,000
20,333
548
2024-02-16
C
BLO
0.20
0.215
0.20
0.21
0.01
11,549
17
0.21
0.24
7,500
2,500
500
500
399
2024-02-15
C
BLO
0.205
0.22
0.195
0.20
-0.01
185,560
61
0.195
0.24
163,209
7,000
4,500
2,000
5,500
1,133
2024-02-14
C
BLO
0.235
0.235
0.21
0.21
-0.02
59,095
33
0.205
0.24
49,329
5,000
1,000
2,500
666
2024-02-13
C
BLO
0.235
0.24
0.23
0.23
-0.005
30,186
25
0.23
0.235
20,340
1,500
2,000
5,500
796
2024-02-12
C
BLO
0.22
0.245
0.22
0.235
43,732
35
0.23
0.25
38,232
2,500
1,000
500
1,500
2024-02-09
C
BLO
0.225
0.245
0.215
0.22
-0.005
111,852
53
0.215
0.25
82,286
10,000
4,500
4,500
9,500
706
2024-02-08
C
BLO
0.23
0.23
0.22
0.23
37,211
23
0.225
0.23
15,720
6,000
6,000
8,500
719
2024-02-07
C
BLO
0.215
0.24
0.21
0.23
0.015
143,770
82
0.205
0.24
85,892
5,000
19,000
3,500
23,500
1,130
2024-02-06
C
BLO
0.205
0.215
0.205
0.215
0.01
33,946
24
0.205
0.215
19,200
5,000
9,500
141
2024-02-05
C
BLO
0.20
0.215
0.20
0.21
0.01
20,281
28
0.20
0.21
9,800
4,500
1,000
4,000
356
2024-02-02
C
BLO
0.215
0.215
0.195
0.21
0.005
69,102
32
0.19
0.215
46,250
3,500
6,500
12,500
232
2024-02-01
C
BLO
0.21
0.22
0.20
0.205
-0.01
26,342
30
0.20
0.22
18,332
2,500
4,500
810
2024-01-31
C
BLO
0.20
0.225
0.195
0.215
0.01
15,582
19
0.19
0.23
6,350
1,500
1,500
5,500
482
2024-01-30
C
BLO
0.21
0.21
0.20
0.20
-0.015
7,895
11
0.19
0.23
4,700
2,500
500
50
2024-01-29
C
BLO
0.19
0.215
0.19
0.215
0.01
13,967
10
0.21
0.22
13,310
257