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
01:05:49 EDT Mon 29 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
CCB
0.055
0.06
0.055
0.06
0.005
80,110
8
0.055
0.06
48,110
4,000
10,000
18,000
2024-04-25
V
CCB
0.05
0.055
0.05
0.055
15,569
7
0.05
0.055
5,100
9,500
500
2024-04-24
V
CCB
0.06
0.06
0.055
0.055
-0.005
35,485
5
0.055
0.06
35,000
425
2024-04-23
V
CCB
0.06
0.06
0.06
0.06
10,825
4
0.055
0.06
10,000
2024-04-22
V
CCB
0.055
0.06
0.055
0.06
0.005
66,293
13
0.05
0.06
65,181
761
2024-04-19
V
CCB
0.06
0.06
0.055
0.06
0.005
16,983
9
0.055
0.06
4,250
1,000
10,000
1,000
733
2024-04-18
V
CCB
0.055
0.055
0.055
0.055
0.005
147,700
13
0.055
0.06
99,500
18,000
6,000
9,000
15,000
200
2024-04-17
V
CCB
0.055
0.055
0.05
0.05
-0.005
578,953
43
0.05
0.055
252,000
1,000
30,000
65,000
228,000
985
2024-04-16
V
CCB
0.055
0.055
0.055
0.055
306,934
15
0.055
0.06
280,000
9,000
8,000
13
9,000
2024-04-15
V
CCB
0.06
0.06
0.055
0.055
-0.005
340,384
30
0.05
0.055
90,000
67,000
90,000
1,381
92,000
2024-04-12
V
CCB
0.065
0.065
0.06
0.06
385,900
38
0.055
0.065
211,500
42,000
1,000
44,000
400
87,000
2024-04-11
V
CCB
0.06
0.065
0.055
0.065
0.005
226,397
29
0.055
0.065
179,527
3,000
960
7,000
4,000
30,810
2024-04-10
V
CCB
0.06
0.065
0.06
0.065
49,800
19
0.06
0.065
16,500
5,500
4,000
4,000
900
17,000
1,100
2024-04-09
V
CCB
0.06
0.07
0.055
0.065
0.005
217,886
36
0.06
0.065
147,500
6,000
9,000
3,000
52,000
386
2024-04-08
V
CCB
0.055
0.07
0.055
0.06
165,559
9
0.06
0.065
164,666
560
2024-04-05
V
CCB
0.065
0.07
0.06
0.06
224,607
13
0.055
0.06
223,300
500
274
2024-04-04
V
CCB
0.06
0.065
0.06
0.06
173,504
17
0.055
0.06
160,000
11,600
1,571
2024-04-03
V
CCB
0.065
0.065
0.06
0.06
290,551
34
0.055
0.06
192,333
10,000
33,000
600
54,000
618
2024-04-02
V
CCB
0.06
0.065
0.06
0.06
33,318
14
0.055
0.065
29,290
3,000
28
2024-04-01
V
CCB
0.05
0.06
0.05
0.06
0.005
106,080
13
0.06
0.065
95,500
9,000
580
300
2024-03-28
V
CCB
0.055
0.055
0.055
0.055
54,645
5
0.05
0.055
545
6,000
48,000
2024-03-27
V
CCB
0.055
0.055
0.05
0.05
-0.005
88,000
10
0.05
0.055
8,000
15,000
65,000
2024-03-26
V
CCB
0.055
0.055
0.05
0.055
20,600
7
0.05
0.055
19,000
1,000
2024-03-25
V
CCB
0.05
0.055
0.05
0.055
13,642
11
0.05
0.055
11,329
540
2024-03-22
V
CCB
0.055
0.055
0.05
0.05
48,473
13
0.05
0.055
13,148
7,000
3,000
24,000
1,325
2024-03-21
V
CCB
0.05
0.055
0.05
0.05
-0.01
108,483
14
0.05
0.055
94,026
190
13,000
967
2024-03-20
V
CCB
0.06
0.065
0.05
0.06
-0.005
401,915
46
0.06
0.065
153,001
55,000
58,000
21,000
550
113,000
666
2024-03-19
V
CCB
0.055
0.07
0.055
0.055
-0.01
124,861
26
0.055
0.07
72,379
3,000
31,000
500
17,000
529
2024-03-18
V
CCB
0.055
0.065
0.055
0.06
0.01
470,256
51
0.06
0.065
363,995
10,000
7,000
2,022
85,000
740
2024-03-15
V
CCB
0.06
0.06
0.05
0.05
-0.01
100,701
18
0.05
0.055
50,150
40,000
4,000
951
4,000
1,000
2024-03-14
V
CCB
0.055
0.06
0.05
0.05
353,558
45
0.05
0.06
162,218
18,000
78,000
1,665
11,000
82,000
675
2024-03-13
V
CCB
0.06
0.06
0.05
0.05
-0.005
104,566
19
0.05
0.055
72,000
30,000
1,000
67
1,000
499
2024-03-12
V
CCB
0.05
0.055
0.05
0.055
103,863
11
0.055
0.06
47,163
25,000
13,000
18,000
2024-03-11
V
CCB
0.05
0.055
0.05
0.055
130,585
12
0.055
0.06
79,165
14,000
14,000
23,000
120
2024-03-08
V
CCB
0.055
0.055
0.055
0.055
144,145
25
0.055
0.06
47,000
11,000
84,000
1,345
2024-03-07
V
CCB
0.055
0.06
0.05
0.055
111,125
8
0.055
0.06
88,125
3,000
20,000
2024-03-06
V
CCB
0.06
0.06
0.05
0.055
-0.005
104,242
21
0.055
0.06
55,800
13,000
7,000
5,000
657
22,000
779
2024-03-05
V
CCB
0.05
0.065
0.05
0.065
0.015
148,548
30
0.055
0.065
124,800
6,000
7,000
1,000
9,000
377
2024-03-04
V
CCB
0.06
0.06
0.05
0.05
-0.01
228,173
26
0.05
0.055
140,892
1,300
85,000
679
2024-03-01
V
CCB
0.055
0.06
0.055
0.06
0.005
154,116
17
0.055
0.06
73,000
2,000
42,000
500
36,000
100
2024-02-29
V
CCB
0.055
0.06
0.055
0.055
-0.005
229,053
31
0.055
0.06
199,159
2,000
13,000
900
7,000
6,000
54
2024-02-28
V
CCB
0.055
0.065
0.055
0.055
0.005
683,162
59
0.06
0.065
295,000
16,000
60,000
128,000
31,295
150,000
841
2024-02-27
V
CCB
0.055
0.065
0.05
0.05
-0.005
1,763,847
104
0.05
0.055
1,414,880
78,000
40,000
72,000
30,388
3,000
122,000
2,302
2024-02-26
V
CCB
0.055
0.06
0.05
0.055
230,950
30
0.045
0.055
179,050
4,000
18,000
27,000
1,617
2024-02-23
V
CCB
0.055
0.055
0.045
0.055
0.015
91,548
29
0.05
0.055
85,011
157
2,000
2,000
1,480
2024-02-22
V
CCB
0.04
0.04
0.04
0.04
452,700
31
0.035
0.045
399,000
14,000
22,000
17,000
2024-02-21
V
CCB
0.04
0.04
0.035
0.04
88,449
18
0.035
0.04
17,000
22,000
24,000
24,000
699
2024-02-20
V
CCB
0.035
0.04
0.035
0.04
0.005
119,621
25
0.035
0.04
53,621
50,000
16,000
2024-02-16
V
CCB
0.035
0.035
0.035
0.035
0.005
55,000
5
0.03
0.035
44,000
11,000
2024-02-15
V
CCB
0.03
0.035
0.03
0.03
-0.005
52,836
9
0.03
0.035
25,000
4,000
20,000
621
2,000
855
2024-02-14
V
CCB
68
2
0.03
0.04
8
2024-02-13
V
CCB
0.035
0.035
0.035
0.035
42,153
11
0.03
0.04
40,092
962
724
2024-02-12
V
CCB
0.035
0.04
0.035
0.04
0.005
276,228
9
0.035
0.04
271,117
5,000
10
2024-02-09
V
CCB
0.035
0.035
0.035
0.035
41,873
5
0.035
0.04
41,863
10
2024-02-08
V
CCB
0.035
0.04
0.035
0.035
303,500
15
0.035
0.04
161,000
65,000
15,000
12,000
30,000
20,000
2024-02-07
V
CCB
0.035
0.035
0.035
0.035
0.005
57,228
14
0.03
0.035
27,000
29,000
700
2024-02-06
V
CCB
0.03
0.03
0.03
0.03
-0.005
210,500
3
0.03
0.035
210,000
500
2024-02-05
V
CCB
0.03
0.035
0.03
0.035
0.005
58,267
8
0.03
0.035
58,167
2024-02-02
V
CCB
0.03
0.03
0.03
0.03
-0.005
389,367
11
0.03
0.035
322,367
51,000
16,000
2024-02-01
V
CCB
0.035
0.035
0.03
0.03
-0.005
21,229
5
0.03
0.035
11,000
10,000
229
2024-01-31
V
CCB
0.03
0.035
0.03
0.035
755,320
35
0.03
0.035
625,000
15,000
5,000
24,000
20
56,000
30,000
2024-01-30
V
CCB
0.035
0.035
0.03
0.03
-0.005
453,023
29
0.03
0.035
53,500
112,000
51,000
40,000
500
20,000
304
175,000
2024-01-29
V
CCB
0.03
0.03
0.03
0.03
-0.005
8,052
4
0.03
0.035
50
8,000
1
1