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
18:35:40 EDT Thu 25 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
2024-04-25
V
CBR
0.18
0.19
0.18
0.19
0.005
194,533
69
0.175
0.19
129,281
10,000
4,500
22,500
155
2,500
23,000
1,812
2024-04-24
V
CBR
0.18
0.19
0.18
0.185
-0.005
94,583
52
0.175
0.19
53,633
9,500
2,500
18,500
9,000
1,450
2024-04-23
V
CBR
0.175
0.20
0.175
0.19
0.015
192,360
93
0.175
0.19
93,603
15,500
2,656
48,000
1,000
12,500
1,491
17,500
2024-04-22
V
CBR
0.195
0.195
0.175
0.175
-0.02
365,435
94
0.17
0.18
240,133
15,500
32,608
44,500
3,000
19,000
204
10,000
2024-04-19
V
CBR
0.195
0.195
0.18
0.195
594,547
164
0.175
0.195
304,615
30,000
48,500
106,500
50
24,000
75,500
3,636
2024-04-18
V
CBR
0.19
0.20
0.19
0.195
-0.005
175,403
47
0.19
0.195
101,300
10,000
18,000
33,500
11,066
1,187
2024-04-17
V
CBR
0.21
0.21
0.19
0.20
-0.005
194,303
69
0.19
0.21
46,184
8,500
44,500
49,500
100
1,000
43,510
1,009
2024-04-16
V
CBR
0.205
0.21
0.19
0.205
-0.005
264,534
69
0.19
0.21
147,390
8,000
25,000
48,500
1,500
2,000
29,500
2,344
2024-04-15
V
CBR
0.205
0.22
0.20
0.21
0.005
372,020
124
0.20
0.22
176,035
27,500
32,500
82,500
2,700
3,500
43,500
3,241
2024-04-12
V
CBR
0.19
0.22
0.185
0.205
0.025
1,116,929
272
0.19
0.22
606,692
63,500
120,386
189,500
3,900
123,000
8,354
2024-04-11
V
CBR
0.18
0.19
0.18
0.18
-0.005
47,007
37
0.18
0.19
9,258
2,000
25,500
292
8,500
1,457
2024-04-10
V
CBR
0.185
0.19
0.18
0.18
-0.005
252,834
54
0.18
0.20
145,208
11,500
11,500
32,000
50,500
2,126
2024-04-09
V
CBR
0.18
0.19
0.175
0.185
-0.005
410,415
86
0.18
0.185
214,463
4,045
16,000
93,000
81,500
883
2024-04-08
V
CBR
0.20
0.205
0.185
0.195
-0.005
331,565
95
0.185
0.20
182,171
2,700
27,200
86,000
1,000
3,500
25,000
2,771
2024-04-05
V
CBR
0.20
0.21
0.185
0.20
-0.005
614,233
175
0.18
0.21
298,544
10,000
162,148
55,500
1,500
7,000
77,500
1,584
2024-04-04
V
CBR
0.19
0.21
0.19
0.20
0.005
223,875
109
0.19
0.205
140,675
7,000
38,500
17,500
1,400
500
13,510
2,826
2024-04-03
V
CBR
0.19
0.20
0.185
0.195
0.01
190,326
66
0.185
0.21
75,122
5,000
80,763
11,500
15,800
1,741
2024-04-02
V
CBR
0.17
0.185
0.17
0.185
0.02
185,304
67
0.175
0.20
90,923
16,000
8,785
41,500
1,868
1,000
23,529
390
2024-04-01
V
CBR
0.175
0.20
0.165
0.165
-0.005
801,918
178
0.16
0.165
404,122
57,500
102,000
137,000
500
7,500
91,500
968
2024-03-28
V
CBR
0.16
0.17
0.16
0.165
0.005
119,731
33
0.165
0.18
76,391
12,500
1,000
19,000
4,500
5,000
1,340
2024-03-27
V
CBR
0.155
0.16
0.15
0.16
0.005
300,480
51
0.16
0.17
230,864
9,000
31,500
10,500
17,500
861
2024-03-26
V
CBR
0.16
0.165
0.155
0.165
0.005
64,582
26
0.15
0.17
57,392
2,000
500
3,000
1,500
190
2024-03-25
V
CBR
0.16
0.165
0.16
0.165
0.005
76,286
32
0.16
0.17
8,014
9,500
17,500
70
41,000
193
2024-03-22
V
CBR
0.155
0.165
0.155
0.165
0.005
52,110
18
0.155
0.165
23,000
3,500
24,500
1,000
50
2024-03-21
V
CBR
0.165
0.165
0.155
0.16
284,724
77
0.155
0.17
82,382
37,500
41,125
62,500
6,500
43,500
350
10,000
2024-03-20
V
CBR
0.16
0.17
0.16
0.165
0.01
103,405
42
0.16
0.20
42,993
21,500
16,061
1,000
1
3,500
17,500
750
2024-03-19
V
CBR
0.16
0.16
0.155
0.155
-0.005
111,430
33
0.15
0.16
34,875
15,500
41,000
17,000
100
2,000
813
2024-03-18
V
CBR
0.16
0.165
0.155
0.155
-0.01
156,581
46
0.155
0.17
90,398
2,000
18,242
33,500
500
11,500
66
2024-03-15
V
CBR
0.165
0.175
0.165
0.165
14,443
15
0.16
0.20
10,650
2,000
1,000
789
2024-03-14
V
CBR
0.175
0.175
0.16
0.165
-0.01
114,904
58
0.16
0.18
58,829
6,000
21,500
4,500
1,000
1,500
20,000
400
2024-03-13
V
CBR
0.18
0.18
0.17
0.175
-0.005
131,622
40
0.17
0.18
13,660
30,100
40,600
31,000
5,697
415
10,000
2024-03-12
V
CBR
0.185
0.19
0.18
0.18
49,000
18
0.175
0.23
35,500
3,000
1,000
8,000
1,000
200
2024-03-11
V
CBR
0.185
0.19
0.17
0.18
-0.01
566,223
100
0.18
0.23
377,340
3,000
90,000
56,500
1,000
24,000
11,000
1,926
2024-03-08
V
CBR
0.205
0.205
0.19
0.195
248,635
72
0.19
0.21
76,815
10,500
69,750
53,000
1,150
3,500
33,000
509
2024-03-07
V
CBR
0.19
0.20
0.185
0.20
0.01
101,932
36
0.195
0.21
17,175
11,000
62,290
9,000
1
500
210
1,320
2024-03-06
V
CBR
0.20
0.20
0.18
0.18
-0.015
84,329
31
0.175
0.21
12,500
500
24,600
10,000
36,300
429
2024-03-05
V
CBR
0.18
0.20
0.18
0.195
0.005
352,177
75
0.19
0.205
104,575
3,500
87,296
71,500
750
2,500
80,500
1,153
2024-03-04
V
CBR
0.165
0.20
0.165
0.185
0.015
478,173
157
0.18
0.22
139,438
21,500
71,928
133,500
1,000
10,000
97,000
1,866
2024-03-01
V
CBR
0.15
0.175
0.145
0.175
0.03
389,444
91
0.16
0.175
134,693
10,000
110,500
87,000
500
1,500
45,000
6
2024-02-29
V
CBR
0.145
0.15
0.145
0.145
70,593
34
0.14
0.15
35,511
3,000
14,332
13,000
4,000
750
2024-02-28
V
CBR
0.155
0.155
0.145
0.145
-0.01
421,040
66
0.14
0.15
314,722
13,500
36,666
25,500
1,500
28,000
658
2024-02-27
V
CBR
0.15
0.155
0.15
0.15
248,047
41
0.15
0.155
51,847
1,500
72,200
91,500
31,000
2024-02-26
V
CBR
0.15
0.16
0.15
0.15
-0.005
263,981
67
0.15
0.16
61,490
3,000
65,940
98,000
34,500
808
2024-02-23
V
CBR
0.155
0.16
0.155
0.16
0.005
83,417
35
0.15
0.16
18,000
1,000
2,300
45,000
500
15,500
1,088
2024-02-22
V
CBR
0.16
0.165
0.15
0.155
-0.01
738,558
151
0.15
0.155
402,159
57,500
68,000
113,000
200
1,500
93,000
2,369
2024-02-21
V
CBR
0.17
0.17
0.165
0.165
-0.005
293,910
33
0.165
0.17
246,700
7,000
12,000
15,000
12,500
710
2024-02-20
V
CBR
0.175
0.175
0.17
0.17
-0.005
165,479
43
0.17
0.175
93,126
13,000
22,892
10,500
25,000
860
2024-02-16
V
CBR
0.165
0.18
0.165
0.175
0.005
160,007
43
0.165
0.185
52,565
20,500
49,700
30,500
6,500
222
2024-02-15
V
CBR
0.165
0.175
0.165
0.175
87,060
30
0.165
0.185
48,954
2,000
15,964
3,500
1
14,500
1,131
710
2024-02-14
V
CBR
0.17
0.175
0.17
0.17
43,060
20
0.165
0.185
7,000
10,000
19,000
6,500
560
2024-02-13
V
CBR
0.17
0.175
0.17
0.175
207,684
49
0.165
0.175
26,135
9,000
74,300
61,000
37,000
249
2024-02-12
V
CBR
0.18
0.18
0.17
0.175
156,369
74
0.165
0.18
59,702
19,000
64,000
8,000
4,500
855
2024-02-09
V
CBR
0.165
0.175
0.165
0.175
0.005
105,101
26
0.16
0.18
8,299
59,100
33,500
4,000
102
2024-02-08
V
CBR
0.165
0.175
0.165
0.165
-0.005
194,127
44
0.16
0.185
99,950
5,500
29,500
33,500
144
24,000
846
2024-02-07
V
CBR
0.175
0.175
0.165
0.165
-0.01
163,780
70
0.16
0.175
78,500
10,000
44,830
19,000
2,500
7,000
1,950
2024-02-06
V
CBR
0.165
0.18
0.165
0.18
0.015
147,581
44
0.175
0.18
26,545
4,500
51,500
20,500
42,500
2,036
2024-02-05
V
CBR
0.165
0.175
0.165
0.17
-0.005
236,644
69
0.16
0.185
38,164
4,500
123,100
42,500
240
26,500
1,605
2024-02-02
V
CBR
0.17
0.18
0.165
0.18
0.01
164,661
88
0.165
0.18
68,197
4,000
4,000
36,500
166
6,000
43,500
2,198
2024-02-01
V
CBR
0.17
0.18
0.17
0.175
88,883
34
0.165
0.185
24,880
8,000
35,000
2,500
5,000
12,500
1,003
2024-01-31
V
CBR
0.175
0.175
0.17
0.175
-0.01
203,347
45
0.165
0.185
61,500
500
75,500
59,500
5,000
1,347
2024-01-30
V
CBR
0.185
0.185
0.17
0.175
0.01
22,529
16
0.17
0.19
7,279
12,500
1,500
1,000
200
2024-01-29
V
CBR
0.17
0.185
0.165
0.175
130,501
49
0.16
0.19
54,605
26,064
19,000
17,000
12,430
1,069
2024-01-26
V
CBR
0.165
0.18
0.16
0.18
0.01
162,690
48
0.16
0.19
33,800
83,441
24,500
18,500
2,448