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
11:49:18 EDT Thu 16 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
V-TSX-V
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
2024-05-15
V
CAF
200
2
0.225
0.235
200
2024-05-14
V
CAF
0.23
0.23
0.23
0.23
-0.005
20,000
2
0.23
0.235
20,000
2024-05-13
V
CAF
0.235
0.235
0.235
0.235
9,000
2
0.23
0.235
9,000
2024-05-10
V
CAF
0.24
0.245
0.235
0.245
0.005
105,000
3
0.235
0.245
100,000
5,000
2024-05-09
V
CAF
0.245
0.245
0.245
0.245
0.005
1,894
8
0.23
0.245
100
500
136
500
450
2024-05-08
V
CAF
0.22
0.24
0.22
0.24
106,364
13
0.235
0.245
100,961
4,000
1,000
2024-05-07
V
CAF
0.24
0.245
0.24
0.245
0.015
6,515
5
0.22
0.245
5,180
1,000
2024-05-06
V
CAF
0.225
0.23
0.22
0.22
65,200
19
0.22
0.24
51,000
1,500
4,000
8,500
2024-05-03
V
CAF
0.22
0.235
0.22
0.235
-0.005
4,363
7
0.225
0.24
1,263
3,000
100
2024-05-02
V
CAF
0.22
0.24
0.22
0.24
0.02
229,500
18
0.22
0.24
224,000
500
4,000
2024-05-01
V
CAF
0.22
0.22
0.22
0.22
-0.015
6,000
2
0.215
0.22
5,000
1,000
2024-04-30
V
CAF
0.24
0.24
0.22
0.235
0.005
29,722
16
0.22
0.235
21,720
7,500
2
2024-04-29
V
CAF
0.23
0.235
0.23
0.235
0.015
11,497
9
0.215
0.235
5,500
500
2,000
2,938
2024-04-26
V
CAF
0.22
0.22
0.22
0.22
0.005
75,006
8
0.22
0.23
65,500
1,500
8,000
6
2024-04-25
V
CAF
0.215
0.215
0.235
2024-04-24
V
CAF
0.215
0.23
0.21
0.215
-0.015
16,570
10
0.215
0.235
7,000
7,000
2,500
2024-04-23
V
CAF
0.23
0.21
0.23
2024-04-22
V
CAF
0.22
0.24
0.215
0.23
0.015
96,528
19
0.21
0.23
74,492
3,000
19,000
36
2024-04-19
V
CAF
0.215
0.215
0.215
0.215
3,000
3
0.215
0.24
2,000
1,000
2024-04-18
V
CAF
0.215
0.215
0.24
2024-04-17
V
CAF
0.215
0.215
0.215
0.215
7,500
7
0.215
0.23
4,500
3,000
2024-04-16
V
CAF
0.22
0.22
0.215
0.215
16,903
8
0.215
0.24
16,153
500
2024-04-15
V
CAF
0.215
0.215
0.215
0.215
-0.005
6,104
6
0.22
0.24
4,500
500
854
2024-04-12
V
CAF
0.22
0.22
0.215
0.22
0.005
20,500
4
0.215
0.225
20,500
2024-04-11
V
CAF
0.215
0.215
0.215
0.215
10,000
1
0.215
0.23
10,000
2024-04-10
V
CAF
10
1
0.215
0.24
2024-04-09
V
CAF
0.22
0.22
0.215
0.215
-0.005
12,000
2
0.215
0.24
12,000
2024-04-08
V
CAF
0.215
0.22
0.215
0.22
0.005
2,000
2
0.215
0.235
1,000
1,000
2024-04-05
V
CAF
0.215
0.215
0.215
0.215
10,000
2
0.215
0.235
10,000
2024-04-04
V
CAF
0.215
0.22
0.215
0.215
-0.005
44,685
10
0.215
0.24
36,500
3,000
5,000
180
2024-04-03
V
CAF
0.22
0.22
0.22
0.22
-0.01
65,470
14
0.215
0.24
51,500
2,500
5,500
5,000
670
2024-04-02
V
CAF
0.24
0.24
0.24
0.24
0.01
2,542
5
0.22
0.235
181
181
1,500
500
180
2024-04-01
V
CAF
0.23
0.23
0.22
0.23
0.01
59,540
17
0.22
0.23
35,000
500
8,500
14,500
1,040
2024-03-28
V
CAF
0.22
0.22
0.22
0.22
36,034
7
0.215
0.23
36,034
2024-03-27
V
CAF
0.22
0.22
0.245
2024-03-26
V
CAF
0.23
0.23
0.22
0.22
-0.01
62,227
15
0.215
0.245
51,427
5,000
5,500
300
2024-03-25
V
CAF
0.225
0.23
0.215
0.23
121,827
34
0.23
0.245
84,012
500
17,500
4,000
6,000
1,500
7,500
486
2024-03-22
V
CAF
0.25
0.25
0.23
0.23
-0.005
95,259
22
0.225
0.245
80,253
1,500
7,500
5,695
2024-03-21
V
CAF
0.23
0.235
0.22
0.235
-0.015
52,250
14
0.235
0.25
35,000
6,000
11,000
55
2024-03-20
V
CAF
0.25
0.25
0.25
0.25
12,003
3
0.225
0.25
12,000
3
2024-03-19
V
CAF
0.25
0.225
0.25
2024-03-18
V
CAF
0.245
0.25
0.245
0.25
0.005
53,000
5
0.235
0.25
53,000
2024-03-15
V
CAF
0.25
0.25
0.245
0.245
28,293
10
0.235
0.25
24,000
2,000
2,000
253
2024-03-14
V
CAF
0.25
0.25
0.245
0.245
0.01
95,600
19
0.245
0.25
81,200
7,000
7,000
400
2024-03-13
V
CAF
0.255
0.255
0.235
0.235
-0.02
16,645
10
0.245
0.255
14,695
500
1,450
2024-03-12
V
CAF
0.25
0.26
0.25
0.255
0.02
53,616
11
0.255
0.26
46,566
2,000
5,000
2024-03-11
V
CAF
0.26
0.26
0.23
0.235
-0.01
37,901
18
0.235
0.26
23,353
3,500
7,000
3,000
315
2024-03-08
V
CAF
0.265
0.265
0.22
0.265
519,316
50
0.245
0.265
442,974
53,074
3,500
10,000
1,500
3,000
5,265
2024-03-07
V
CAF
0.27
0.27
0.265
0.265
1,434
5
0.255
0.265
134
500
500
300
2024-03-06
V
CAF
0.265
0.27
0.25
0.25
-0.01
15,031
9
0.25
0.27
500
1,000
13,000
100
2024-03-05
V
CAF
0.25
0.26
0.25
0.26
14,100
7
0.25
0.26
14,100
2024-03-04
V
CAF
0.26
0.27
0.25
0.26
0.01
302,050
59
0.25
0.27
245,823
1,500
13,500
450
500
32,500
7,347
2024-03-01
V
CAF
0.235
0.255
0.23
0.25
0.01
365,826
85
0.24
0.26
235,713
67,500
14,500
9,500
36,500
415
2024-02-29
V
CAF
238
3
0.21
0.24
2024-02-28
V
CAF
0.24
0.245
0.215
0.24
97,803
30
0.215
0.24
84,553
1,000
7,500
250
4,500
2024-02-27
V
CAF
0.20
0.24
0.20
0.20
64,230
15
0.195
0.23
40,730
13,500
10,000
2024-02-26
V
CAF
0.19
0.20
0.19
0.20
0.01
132,323
49
0.185
0.20
89,278
18,000
10,000
15,000
2024-02-23
V
CAF
0.19
0.19
0.19
0.19
0.005
14,600
5
0.185
0.19
12,100
2,500
2024-02-22
V
CAF
0.18
0.195
0.18
0.185
0.01
94,683
20
0.18
0.19
76,500
3,000
3,000
250
500
11,000
333
2024-02-21
V
CAF
0.175
0.175
0.185
2024-02-20
V
CAF
0.175
0.175
0.185