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
11:39:44 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
CASC
0.035
0.04
0.035
0.04
147,100
12
0.04
0.045
106,500
10,000
30,600
2024-05-16
C
CASC
0.04
0.04
0.035
0.04
193,507
13
0.04
0.045
192,000
1,000
507
2024-05-15
C
CASC
0.04
0.04
0.04
0.04
85,447
8
0.04
0.045
84,801
625
2024-05-14
C
CASC
0.04
0.04
0.04
0.04
30,004
3
0.035
0.04
30,000
4
2024-05-13
C
CASC
0.04
0.04
0.04
0.04
0.005
10,705
4
0.035
0.04
10,205
500
2024-05-10
C
CASC
0.035
0.04
0.035
0.035
171,048
15
0.035
0.04
170,476
39
2024-05-09
C
CASC
0.04
0.04
0.035
0.035
-0.005
87,635
10
0.035
0.04
81,010
6,625
2024-05-08
C
CASC
0.04
0.04
0.04
0.04
163,000
5
0.04
0.045
123,000
20,000
20,000
2024-05-07
C
CASC
0.045
0.045
0.035
0.04
-0.005
445,928
15
0.04
0.045
443,928
2,000
2024-05-06
C
CASC
0.045
0.045
0.045
0.045
10,000
1
0.04
0.045
10,000
2024-05-03
C
CASC
0.045
0.05
0.045
0.045
35,878
5
0.04
0.045
35,300
578
2024-05-02
C
CASC
0.045
0.045
0.045
0.045
63,081
13
0.045
0.05
63,034
47
2024-05-01
C
CASC
0.045
0.045
0.045
0.045
10,022
2
0.04
0.045
10,022
2024-04-30
C
CASC
0.045
0.045
0.05
2024-04-29
C
CASC
0.045
0.045
0.045
0.045
30,045
6
0.045
0.05
30,000
2024-04-26
C
CASC
16
3
0.04
0.045
2024-04-25
C
CASC
0.045
0.045
0.04
0.045
17,050
5
0.04
0.045
16,550
500
2024-04-24
C
CASC
0.045
0.045
0.045
0.045
6,000
1
0.035
0.045
6,000
2024-04-23
C
CASC
0.035
0.045
0.035
0.045
0.005
106,005
9
0.04
0.045
105,000
1,000
5
2024-04-22
C
CASC
260
5
0.035
0.045
75
2024-04-19
C
CASC
0.04
0.04
0.04
0.04
-0.005
37,026
3
0.035
0.045
37,000
2024-04-18
C
CASC
0.05
0.05
0.045
0.045
0.005
49,837
10
0.04
0.05
49,338
40
2024-04-17
C
CASC
0.045
0.045
0.04
0.04
-0.01
320,000
10
0.04
0.045
300,000
10,000
10,000
2024-04-16
C
CASC
0.04
0.055
0.04
0.05
0.01
180,800
8
0.045
0.055
180,000
2024-04-15
C
CASC
0.04
0.04
0.04
0.04
100,012
3
0.04
0.05
95,000
5,000
2024-04-12
C
CASC
0.045
0.045
0.04
0.04
-0.015
89,499
4
0.04
0.05
89,499
2024-04-11
C
CASC
0.05
0.055
0.05
0.055
0.01
50,000
5
0.045
0.055
50,000
2024-04-10
C
CASC
0.045
0.04
0.05
2024-04-09
C
CASC
0.05
0.055
0.045
0.045
-0.01
160,000
10
0.04
0.055
151,000
5,000
4,000
2024-04-08
C
CASC
0.055
0.055
0.055
0.055
-0.005
96,000
3
0.05
0.055
96,000
2024-04-05
C
CASC
0.06
0.06
0.06
0.06
0.01
2,854
4
0.05
0.06
2,000
500
2024-04-04
C
CASC
0.05
0.05
0.05
0.05
8,903
5
0.05
0.06
8,000
883
2024-04-03
C
CASC
0.05
0.05
0.05
0.05
-0.01
68,000
4
0.04
0.05
68,000
2024-04-02
C
CASC
0.05
0.06
0.05
0.06
0.01
60,051
6
0.05
0.06
60,000
1
50
2024-04-01
C
CASC
0.06
0.06
0.05
0.05
-0.01
12,417
4
0.05
0.06
12,417
2024-03-28
C
CASC
0.06
0.06
0.06
0.06
18,979
6
0.055
0.06
18,096
883
2024-03-27
C
CASC
0.06
0.055
0.065
2024-03-26
C
CASC
0.06
0.07
0.06
0.06
0.005
23,140
6
0.055
0.065
23,000
140
2024-03-25
C
CASC
0.065
0.07
0.055
0.055
-0.005
53,500
10
0.055
0.065
53,500
2024-03-22
C
CASC
0.06
0.06
0.06
0.06
41,833
4
0.06
0.065
41,833
2024-03-21
C
CASC
0.055
0.065
0.055
0.06
0.01
26,759
15
0.055
0.06
24,400
1,404
2024-03-20
C
CASC
0.05
0.05
0.04
0.05
36,123
12
0.045
0.055
36,123
2024-03-19
C
CASC
0.04
0.05
0.04
0.05
0.02
47,883
13
0.045
0.055
47,000
1
878
2024-03-18
C
CASC
0.04
0.04
0.03
0.03
-0.01
58,012
7
0.03
0.035
58,000
12
2024-03-15
C
CASC
0.04
0.04
0.04
0.04
115,023
6
0.045
0.05
114,500
523
2024-03-14
C
CASC
0.04
0.03
0.04
2024-03-13
C
CASC
0.04
0.04
0.04
0.04
7,300
3
0.035
0.04
7,300
2024-03-12
C
CASC
0.03
0.04
0.03
0.04
0.005
5,427
4
0.03
0.04
5,427
2024-03-11
C
CASC
139
1
0.03
0.04
139
2024-03-08
C
CASC
0.035
0.035
0.035
0.035
4,000
2
0.03
0.04
4,000
2024-03-07
C
CASC
0.035
0.035
0.035
0.035
46,125
2
0.035
0.04
46,125
2024-03-06
C
CASC
0.035
0.035
0.035
0.035
-0.005
67,690
10
0.03
0.035
67,500
190
2024-03-05
C
CASC
0.04
0.04
0.04
0.04
10,872
5
0.035
0.04
10,000
2024-03-04
C
CASC
546
4
0.035
0.04
2024-03-01
C
CASC
0.04
0.04
0.04
0.04
4,600
3
0.03
0.04
4,600
2024-02-29
C
CASC
0.04
0.04
0.04
0.04
93,050
10
0.03
0.04
92,000
510
2024-02-28
C
CASC
0.05
0.05
0.04
0.04
7,059
6
0.03
0.035
6,350
709
2024-02-27
C
CASC
0.04
0.04
0.04
0.04
1,150
2
0.04
0.05
1,150
2024-02-26
C
CASC
0.05
0.05
0.04
0.04
-0.01
14,891
7
0.04
0.05
14,000
6
2024-02-23
C
CASC
0.05
0.05
0.05
0.05
0.01
8,003
5
0.04
0.05
8,000
2024-02-22
C
CASC
0.05
0.05
0.04
0.04
-0.015
69,568
5
0.04
0.05
69,000
568
2024-02-21
C
CASC
0.055
0.045
0.05
2024-02-20
C
CASC
502
2
0.045
0.055
500