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
19:55:45 EDT Sat 18 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
2024-05-17
C
BY
0.12
0.12
0.12
0.12
0.005
8,217
5
0.115
0.12
8,000
200
2024-05-16
C
BY
0.12
0.12
0.115
0.115
-0.005
26,960
11
0.115
0.12
6,500
6,000
14,000
460
2024-05-15
C
BY
0.125
0.125
0.115
0.12
-0.005
49,919
13
0.115
0.125
39,200
10,500
219
2024-05-14
C
BY
0.12
0.125
0.12
0.125
0.01
84,256
14
0.125
0.13
65,000
10,000
6,000
3,000
256
2024-05-13
C
BY
0.12
0.125
0.115
0.115
-0.005
26,852
10
0.115
0.125
19,350
7,500
2
2024-05-10
C
BY
0.13
0.13
0.12
0.12
-0.01
297,373
37
0.115
0.13
185,050
50,000
30,000
32,000
323
2024-05-09
C
BY
0.13
0.13
0.125
0.13
33,638
20
0.125
0.13
28,000
5,500
138
2024-05-08
C
BY
0.125
0.135
0.115
0.135
0.005
236,325
54
0.125
0.135
130,000
52,500
32,000
2,000
16,000
2,325
2024-05-07
C
BY
0.13
0.135
0.125
0.135
23,935
10
0.13
0.14
20,391
500
2,500
544
2024-05-06
C
BY
0.135
0.14
0.13
0.13
-0.01
40,871
11
0.13
0.14
17,500
10,000
13,000
131
2024-05-03
C
BY
0.14
0.14
0.13
0.14
77,000
12
0.13
0.145
62,500
3,500
10,500
2024-05-02
C
BY
0.145
0.145
0.14
0.14
-0.005
25,277
9
0.135
0.145
11,500
4,000
9,500
2024-05-01
C
BY
0.13
0.15
0.13
0.14
67,344
26
0.14
0.145
54,186
3,000
3,000
7,000
158
2024-04-30
C
BY
0.14
0.14
0.125
0.14
364,416
70
0.12
0.14
261,500
1,000
9,500
5,925
85,834
57
2024-04-29
C
BY
0.15
0.15
0.14
0.14
-0.01
21,269
14
0.14
0.145
11,000
7,000
2,500
769
2024-04-26
C
BY
0.14
0.15
0.14
0.15
0.005
52,000
5
0.145
0.15
52,000
2024-04-25
C
BY
0.14
0.145
0.14
0.145
0.005
28,228
6
0.14
0.145
23,500
4,500
2024-04-24
C
BY
0.145
0.145
0.145
0.145
0.005
2,000
1
0.14
0.145
2,000
2024-04-23
C
BY
0.135
0.14
0.135
0.14
0.005
8,004
5
0.135
0.14
8,000
4
2024-04-22
C
BY
0.145
0.145
0.135
0.135
-0.015
40,711
10
0.135
0.15
35,700
4,500
511
2024-04-19
C
BY
0.16
0.165
0.15
0.165
0.005
206,241
29
0.145
0.165
140,290
13,500
51,500
626
2024-04-18
C
BY
0.145
0.16
0.145
0.16
0.015
171,828
40
0.155
0.16
160,950
10,000
545
2024-04-17
C
BY
0.135
0.145
0.135
0.145
0.01
201,050
29
0.14
0.15
97,000
12,500
32,500
27,000
32,000
2024-04-16
C
BY
0.14
0.145
0.135
0.135
-0.005
20,774
19
0.135
0.145
14,000
1,000
4,000
1,774
2024-04-15
C
BY
0.14
0.145
0.135
0.14
0.01
83,118
23
0.135
0.145
56,184
6,500
10,000
10,000
390
2024-04-12
C
BY
0.13
0.135
0.13
0.13
83,021
22
0.13
0.135
69,000
500
12,500
351
2024-04-11
C
BY
0.13
0.13
0.125
0.13
0.005
48,595
14
0.125
0.13
44,495
3,000
700
2024-04-10
C
BY
0.13
0.13
0.125
0.125
-0.005
31,750
11
0.125
0.13
22,150
7,000
2,500
100
2024-04-09
C
BY
0.13
0.135
0.13
0.13
97,582
12
0.13
0.135
95,500
1,500
582
2024-04-08
C
BY
0.13
0.14
0.13
0.13
94,948
24
0.13
0.135
49,428
5,000
26,000
14,500
10
2024-04-05
C
BY
0.13
0.14
0.13
0.13
41,508
24
0.125
0.13
19,865
2,000
5,000
1,500
13,000
125
2024-04-04
C
BY
0.135
0.135
0.125
0.13
120,324
33
0.125
0.13
90,150
23,000
2,000
500
4,000
641
2024-04-03
C
BY
0.135
0.14
0.13
0.13
-0.005
125,670
25
0.13
0.14
73,930
13,500
38,000
240
2024-04-02
C
BY
0.13
0.145
0.13
0.135
79,503
15
0.13
0.145
66,403
1,500
7,000
4,500
2024-04-01
C
BY
0.15
0.15
0.125
0.13
-0.02
570,747
91
0.13
0.135
307,617
67,000
54,000
1,000
100,020
10,452
30,000
2024-03-28
C
BY
0.135
0.15
0.12
0.15
0.015
1,266,932
129
0.145
0.15
895,440
158,000
70,500
19,000
121,000
330
2024-03-27
C
BY
0.14
0.14
0.13
0.135
247,825
25
0.135
0.14
244,500
3,000
325
2024-03-26
C
BY
0.145
0.145
0.135
0.135
-0.005
36,132
12
0.135
0.145
34,000
1,500
2024-03-25
C
BY
0.15
0.15
0.14
0.14
-0.01
61,925
16
0.135
0.145
37,600
1,500
500
22,000
325
2024-03-22
C
BY
0.15
0.155
0.145
0.15
0.005
91,670
24
0.145
0.15
52,116
10,500
28,500
554
2024-03-21
C
BY
0.145
0.15
0.14
0.145
49,448
27
0.145
0.15
30,175
5,000
14,000
107
2024-03-20
C
BY
0.155
0.155
0.14
0.145
-0.01
74,019
34
0.14
0.15
62,951
2,000
8,000
768
2024-03-19
C
BY
0.16
0.16
0.155
0.155
20,577
8
0.15
0.16
15,502
4,000
500
575
2024-03-18
C
BY
0.15
0.16
0.145
0.155
0.005
63,372
19
0.145
0.16
61,200
2,000
2024-03-15
C
BY
0.17
0.17
0.145
0.15
-0.015
247,604
69
0.145
0.15
186,308
5,000
20,000
6,000
29,500
167
2024-03-14
C
BY
0.18
0.18
0.165
0.165
-0.015
350,926
110
0.165
0.185
279,225
1,500
35,500
1,500
32,500
206
2024-03-13
C
BY
0.195
0.195
0.18
0.18
-0.02
70,869
27
0.18
0.195
41,000
9,500
19,500
750
2024-03-12
C
BY
0.19
0.20
0.19
0.20
6,320
5
0.19
0.20
6,000
10
305
2024-03-11
C
BY
0.20
0.20
0.20
0.20
0.015
30,828
9
0.195
0.20
25,000
5,500
71
2024-03-08
C
BY
0.205
0.205
0.185
0.185
-0.02
27,659
20
0.185
0.20
21,500
500
1,000
4,500
2024-03-07
C
BY
0.21
0.22
0.20
0.205
0.015
32,019
32
0.20
0.22
26,500
500
500
3,715
142
2024-03-06
C
BY
0.20
0.22
0.185
0.19
0.01
298,496
79
0.19
0.225
259,400
500
11,500
1,500
24,000
778
2024-03-05
C
BY
0.215
0.215
0.18
0.18
-0.04
157,656
73
0.18
0.215
105,942
31,000
20,000
293
2024-03-04
C
BY
0.205
0.23
0.205
0.22
0.015
33,247
26
0.21
0.22
28,050
1,500
3,000
525
2024-03-01
C
BY
0.175
0.225
0.175
0.20
0.03
200,989
72
0.20
0.21
134,650
7,000
19,000
5,000
34,000
436
2024-02-29
C
BY
0.19
0.19
0.17
0.17
-0.005
90,346
39
0.17
0.195
47,535
23,000
1,000
17,500
1,211
2024-02-28
C
BY
0.185
0.19
0.175
0.175
0.005
69,590
30
0.17
0.19
29,842
2,500
14,500
12,500
10,247
2024-02-27
C
BY
0.19
0.19
0.17
0.17
-0.015
51,743
29
0.17
0.175
38,668
4,000
8,000
365
2024-02-26
C
BY
0.18
0.185
0.175
0.185
0.005
50,150
20
0.175
0.185
9,600
24,000
6,500
8,500
1,200
2024-02-23
C
BY
0.185
0.185
0.18
0.18
-0.005
22,024
11
0.18
0.195
13,320
4,000
4,000
704
2024-02-22
C
BY
0.185
0.19
0.18
0.185
44,855
23
0.18
0.185
32,450
5,500
6,000
904
2024-02-21
C
BY
0.20
0.20
0.185
0.185
-0.015
26,780
13
0.18
0.20
4,000
15,000
7,500
200
2024-02-20
C
BY
0.20
0.20
0.17
0.185
-0.015
168,138
54
0.18
0.20
123,244
16,500
22,500
4,500
700