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
10:27:23 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
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
2024-04-26
V
CANB
0.075
0.08
0.07
0.075
188,744
31
0.075
0.08
171,875
3,000
11,000
1,057
2024-04-25
V
CANB
0.08
0.08
0.075
0.08
125,717
21
0.075
0.08
113,096
2,000
10,000
600
2024-04-24
V
CANB
0.085
0.085
0.08
0.08
-0.005
30,105
9
0.08
0.085
30,105
2024-04-23
V
CANB
0.085
0.085
0.075
0.085
171,762
23
0.08
0.085
124,677
2,000
15,000
11,000
500
18,000
585
2024-04-22
V
CANB
0.08
0.085
0.08
0.08
82,540
21
0.08
0.085
4,000
5,000
28,000
44,000
1,365
2024-04-19
V
CANB
0.08
0.085
0.075
0.08
-0.005
108,129
25
0.08
0.085
43,403
25,000
22,000
16,000
259
2024-04-18
V
CANB
0.08
0.09
0.08
0.085
0.01
732,555
101
0.085
0.09
165,850
121,000
18,000
226,000
900
178,000
1,205
20,500
2024-04-17
V
CANB
0.085
0.085
0.07
0.075
-0.01
509,914
64
0.07
0.08
231,557
18,000
9,000
96,000
153,000
1,582
2024-04-16
V
CANB
0.085
0.09
0.08
0.08
-0.01
213,590
54
0.08
0.09
135,993
11,000
32,000
8,000
1,000
21,000
2,407
1,500
2024-04-15
V
CANB
0.095
0.095
0.08
0.09
-0.005
923,549
122
0.085
0.095
473,754
93,500
10,000
126,000
9,000
198,000
2,825
10,000
2024-04-12
V
CANB
0.10
0.105
0.095
0.095
-0.01
302,703
38
0.095
0.10
237,300
1,000
10,000
18,500
30,000
1,103
4,500
2024-04-11
V
CANB
0.105
0.105
0.10
0.10
68,155
14
0.10
0.11
10,000
9,000
48,500
655
2024-04-10
V
CANB
0.105
0.11
0.10
0.10
219,852
34
0.10
0.11
75,000
12,500
87,500
722
33,500
230
10,000
2024-04-09
V
CANB
0.10
0.105
0.095
0.095
-0.01
280,356
46
0.095
0.105
116,059
17,350
16,000
34,000
30
3,000
83,500
300
10,000
2024-04-08
V
CANB
0.10
0.115
0.10
0.105
327,728
76
0.10
0.11
187,880
24,500
21,000
27,500
30
66,000
446
2024-04-05
V
CANB
0.10
0.105
0.095
0.105
0.005
284,133
55
0.10
0.105
89,411
14,500
39,000
140,500
386
2024-04-04
V
CANB
0.105
0.115
0.10
0.105
819,408
166
0.095
0.105
455,500
41,000
15,000
113,500
3,500
179,500
698
10,000
2024-04-03
V
CANB
0.10
0.12
0.095
0.105
1,920,464
317
0.105
0.11
1,009,250
105,000
80,949
275,000
400
3,500
438,500
1,872
5,000
2024-04-02
V
CANB
0.12
0.125
0.095
0.105
-0.015
3,436,217
648
0.10
0.105
1,741,765
300,353
142,950
414,000
3,330
12,000
741,600
3,743
73,000
2024-04-01
V
CANB
0.125
0.14
0.10
0.125
-0.095
2,748,206
467
0.12
0.13
1,671,804
177,100
401,408
243,000
15,500
225,800
6,328
5,000
2024-03-28
V
CANB
0.22
0.23
0.22
0.22
259,522
78
0.215
0.22
168,087
25,500
28,500
4,500
31,000
1,349
2024-03-27
V
CANB
0.225
0.225
0.22
0.22
13,631
12
0.22
0.225
9,339
1,500
2,500
192
2024-03-26
V
CANB
0.225
0.225
0.215
0.22
-0.005
48,830
14
0.22
0.225
31,500
2,000
15,000
100
2024-03-25
V
CANB
0.215
0.23
0.215
0.225
0.01
167,407
131
0.215
0.225
54,504
14,000
4,500
51,500
42,300
582
2024-03-22
V
CANB
0.225
0.225
0.20
0.215
-0.01
271,584
65
0.215
0.22
199,561
39,500
9,018
8,000
3,500
11,500
387
2024-03-21
V
CANB
0.23
0.23
0.225
0.225
-0.005
38,001
11
0.225
0.23
29,550
8,000
451
2024-03-20
V
CANB
0.23
0.24
0.23
0.24
0.01
10,500
6
0.225
0.24
8,000
2,000
100
300
2024-03-19
V
CANB
0.24
0.24
0.225
0.23
-0.005
95,128
14
0.23
0.24
92,628
500
2,000
2024-03-18
V
CANB
0.23
0.235
0.23
0.235
0.005
117,359
38
0.235
0.24
93,259
5,500
3,000
300
14,400
371
2024-03-15
V
CANB
0.23
0.235
0.23
0.23
0.005
60,802
21
0.23
0.235
55,100
1,500
202
1,500
2,500
2024-03-14
V
CANB
0.23
0.23
0.225
0.225
-0.005
20,747
10
0.225
0.23
20,000
51
100
2024-03-13
V
CANB
0.225
0.235
0.225
0.23
51,390
26
0.23
0.235
46,620
1,000
265
500
300
2,500
200
2024-03-12
V
CANB
0.23
0.235
0.23
0.23
71,200
20
0.225
0.235
52,500
6,500
5,000
200
7,000
2024-03-11
V
CANB
0.225
0.23
0.215
0.23
160,632
31
0.23
0.235
113,232
16,000
7,000
300
24,000
2024-03-08
V
CANB
0.23
0.23
0.225
0.23
87,767
29
0.225
0.24
70,400
4,500
3,500
8,000
497
2024-03-07
V
CANB
0.23
0.23
0.225
0.23
0.005
16,259
11
0.225
0.23
9,850
100
1,500
300
4,500
2024-03-06
V
CANB
0.225
0.23
0.22
0.225
81,533
36
0.225
0.23
59,628
6,000
15,600
19
2024-03-05
V
CANB
0.24
0.24
0.22
0.22
-0.015
118,410
27
0.22
0.24
104,750
3,500
4,500
5,500
158
2024-03-04
V
CANB
0.24
0.245
0.235
0.235
0.005
108,588
57
0.23
0.24
56,498
1,000
14,748
11,500
3,000
20,000
1,267
2024-03-01
V
CANB
0.23
0.235
0.23
0.23
-0.005
72,656
17
0.23
0.24
66,672
2,500
2,400
500
544
2024-02-29
V
CANB
0.24
0.24
0.235
0.235
15,489
18
0.23
0.235
7,100
2,500
1,000
3,000
100
1,000
396
2024-02-28
V
CANB
0.24
0.24
0.23
0.23
-0.005
16,094
14
0.23
0.24
5,759
8,200
1,000
500
499
2024-02-27
V
CANB
0.24
0.245
0.235
0.235
-0.005
70,074
18
0.235
0.24
21,500
35,000
6,500
6,500
107
2024-02-26
V
CANB
0.245
0.245
0.24
0.24
-0.005
16,752
12
0.235
0.24
5,483
10,000
200
500
319
2024-02-23
V
CANB
0.24
0.245
0.235
0.235
-0.01
31,219
12
0.235
0.245
11,700
2,500
15,000
2,000
2024-02-22
V
CANB
0.245
0.245
0.245
0.245
2,408
4
0.235
0.245
2,400
2024-02-21
V
CANB
0.24
0.245
0.24
0.245
0.01
71,152
15
0.24
0.245
32,000
9,000
15,100
8,000
7,000
51
2024-02-20
V
CANB
0.245
0.245
0.235
0.245
-0.005
79,819
32
0.235
0.245
46,461
18,000
4,500
10,000
463
2024-02-16
V
CANB
0.25
0.25
0.24
0.25
56,494
37
0.24
0.25
37,400
7,500
612
10,500
14
2024-02-15
V
CANB
0.245
0.25
0.245
0.25
30,218
5
0.245
0.25
30,218
2024-02-14
V
CANB
0.245
0.25
0.245
0.25
0.005
6,104
4
0.245
0.25
6,056
48
2024-02-13
V
CANB
0.255
0.255
0.245
0.245
-0.005
23,620
13
0.245
0.25
22,839
500
150
131
2024-02-12
V
CANB
0.255
0.255
0.25
0.25
99,763
40
0.245
0.25
79,035
1,325
2,500
16,000
76
2024-02-09
V
CANB
0.255
0.255
0.245
0.25
-0.005
40,024
25
0.23
0.25
26,050
10,000
2,000
500
300
500
2024-02-08
V
CANB
0.24
0.26
0.24
0.26
0.03
133,750
40
0.25
0.26
96,480
500
14,000
6,000
15,100
300
2024-02-07
V
CANB
0.225
0.23
0.225
0.225
0.005
73,812
16
0.225
0.24
32,058
33,500
2,500
5,500
249
2024-02-06
V
CANB
0.22
0.22
0.22
0.22
1,104
4
0.22
0.225
54
1,000
2024-02-05
V
CANB
0.225
0.225
0.215
0.22
-0.01
156,522
36
0.215
0.23
108,101
11,000
4,000
10,000
22,500
772
2024-02-02
V
CANB
0.235
0.235
0.22
0.23
-0.005
140,932
37
0.22
0.23
103,000
6,500
8,425
10,000
450
11,000
586
500
2024-02-01
V
CANB
0.24
0.24
0.23
0.235
0.005
102,254
50
0.23
0.24
72,900
5,000
5,000
17,700
605
500
2024-01-31
V
CANB
0.23
0.245
0.23
0.23
-0.005
19,105
20
0.235
0.24
6,000
1,000
11,000
255
2024-01-30
V
CANB
0.24
0.245
0.235
0.245
0.005
18,327
9
0.235
0.25
8,000
10,000
319
2024-01-29
V
CANB
0.235
0.24
0.235
0.24
109,551
37
0.24
0.255
80,635
6,500
5,000
2,500
14,200
633