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
05:18:59 EDT Sun 05 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
2024-05-03
C
CCI
0.09
0.095
0.085
0.09
98,328
21
0.085
0.095
74,811
12,000
10,000
1,517
2024-05-02
C
CCI
0.09
0.09
0.085
0.085
-0.005
9,389
10
0.085
0.095
3,000
1,000
5,000
64
2024-05-01
C
CCI
0.09
0.09
0.085
0.09
12,580
11
0.085
0.095
11,510
1,000
60
2024-04-30
C
CCI
0.095
0.095
0.085
0.09
149,713
20
0.085
0.09
137,109
5,000
7,000
555
2024-04-29
C
CCI
0.095
0.095
0.09
0.095
-0.005
97,231
20
0.09
0.095
84,273
5,000
6,000
1,019
2024-04-26
C
CCI
0.10
0.10
0.10
0.10
0.005
2,248
5
0.095
0.10
2,003
100
2024-04-25
C
CCI
0.10
0.10
0.095
0.095
3,829
7
0.095
0.10
3,000
291
2024-04-24
C
CCI
0.095
0.095
0.095
0.095
-0.005
8,303
7
0.09
0.10
7,000
1,000
2024-04-23
C
CCI
0.10
0.10
0.10
0.10
0.005
3,260
10
0.095
0.10
2,003
1,235
8
2024-04-22
C
CCI
0.10
0.10
0.095
0.095
-0.005
31,105
17
0.09
0.10
25,500
3,500
1,500
2024-04-19
C
CCI
0.10
0.10
0.10
0.10
0.005
2,518
5
0.095
0.10
2,000
500
2024-04-18
C
CCI
0.09
0.10
0.09
0.095
0.005
22,379
16
0.09
0.10
14,000
5,000
1,000
1,000
1,379
2024-04-17
C
CCI
0.10
0.10
0.085
0.095
75,211
19
0.09
0.10
53,000
1,000
20,000
1,191
2024-04-16
C
CCI
0.10
0.10
0.09
0.095
-0.005
133,738
44
0.095
0.10
108,495
2,500
3,500
2,000
16,500
465
2024-04-15
C
CCI
0.105
0.105
0.10
0.10
-0.01
10,286
17
0.10
0.105
8,064
500
1,472
2024-04-12
C
CCI
0.10
0.11
0.10
0.11
0.01
184,669
40
0.105
0.11
79,034
32,000
2,000
20,000
51,241
2024-04-11
C
CCI
0.10
0.10
0.10
0.10
130,101
18
0.095
0.10
75,001
24,000
10,000
21,000
100
2024-04-10
C
CCI
0.10
0.10
0.10
0.10
4,845
6
0.095
0.10
4,835
10
2024-04-09
C
CCI
0.095
0.10
0.095
0.10
4,952
7
0.095
0.10
4,000
140
2024-04-08
C
CCI
0.10
0.10
0.095
0.10
4,333
13
0.095
0.10
4,031
151
2024-04-05
C
CCI
0.10
0.10
0.095
0.10
6,453
8
0.09
0.10
5,800
500
153
2024-04-04
C
CCI
0.095
0.10
0.09
0.10
17,611
14
0.095
0.10
10,000
2,000
2,000
3,611
2024-04-03
C
CCI
0.095
0.10
0.08
0.10
163,378
44
0.09
0.10
143,017
6,500
500
11,500
1,701
2024-04-02
C
CCI
0.095
0.10
0.095
0.10
9,178
10
0.095
0.10
7,000
1,500
533
2024-04-01
C
CCI
0.095
0.10
0.09
0.10
0.01
18,260
10
0.09
0.10
18,070
100
2024-03-28
C
CCI
0.095
0.10
0.085
0.09
81,281
25
0.09
0.10
57,112
22,000
1,255
2024-03-27
C
CCI
0.095
0.095
0.09
0.09
-0.005
30,343
8
0.09
0.095
30,000
107
2024-03-26
C
CCI
0.095
0.095
0.09
0.095
51,116
9
0.09
0.095
50,000
522
2024-03-25
C
CCI
0.10
0.10
0.095
0.095
27,162
7
0.09
0.095
27,000
12
2024-03-22
C
CCI
0.10
0.10
0.095
0.10
-0.005
26,694
12
0.095
0.10
16,386
10,000
258
2024-03-21
C
CCI
0.10
0.105
0.095
0.105
12,427
10
0.095
0.105
12,000
327
2024-03-20
C
CCI
0.105
0.105
0.105
0.105
0.01
1,053
3
0.095
0.105
1,000
50
2024-03-19
C
CCI
0.095
0.095
0.09
0.095
12,301
11
0.095
0.105
9,641
2,000
660
2024-03-18
C
CCI
0.10
0.10
0.09
0.095
30,758
17
0.09
0.10
29,607
73
2024-03-15
C
CCI
0.095
0.10
0.095
0.10
0.01
7,036
9
0.09
0.10
5,528
1,000
485
2024-03-14
C
CCI
0.10
0.105
0.09
0.09
-0.01
83,994
32
0.09
0.10
55,346
6,500
4,500
3,000
13,500
543
2024-03-13
C
CCI
0.10
0.105
0.09
0.10
0.005
34,440
12
0.09
0.10
11,390
10,000
10,000
3,000
2024-03-12
C
CCI
0.09
0.095
0.09
0.095
15,053
9
0.09
0.105
14,623
330
2024-03-11
C
CCI
0.115
0.115
0.075
0.095
145,047
38
0.095
0.105
73,000
12,000
2,000
17,000
40,316
2024-03-08
C
CCI
0.085
0.10
0.085
0.095
0.015
162,261
35
0.09
0.095
57,541
24,000
78,000
2,240
2024-03-07
C
CCI
0.09
0.09
0.07
0.08
-0.005
161,216
33
0.08
0.09
110,808
10,000
2,000
36,000
1,768
2024-03-06
C
CCI
0.085
0.085
0.085
0.085
8,903
8
0.08
0.09
6,000
1,000
779
2024-03-05
C
CCI
0.08
0.085
0.08
0.085
0.005
61,165
14
0.08
0.09
28,000
16,000
16,000
519
2024-03-04
C
CCI
0.09
0.09
0.08
0.08
-0.005
19,972
14
0.08
0.09
19,072
533
2024-03-01
C
CCI
0.08
0.09
0.08
0.085
122,888
26
0.08
0.09
71,616
7,000
5,000
37,000
1,636
2024-02-29
C
CCI
0.075
0.085
0.07
0.085
0.005
286,588
39
0.08
0.085
244,043
3,000
1,000
19,000
18,000
467
2024-02-28
C
CCI
0.08
0.08
0.08
0.08
0.005
77,452
18
0.075
0.08
48,500
27,000
1,240
2024-02-27
C
CCI
0.075
0.08
0.075
0.08
0.005
23,350
11
0.075
0.08
19,000
2,000
1,000
806
2024-02-26
C
CCI
0.085
0.085
0.07
0.075
-0.005
133,033
45
0.07
0.08
78,025
8,000
5,000
7,000
31,000
2,019
2024-02-23
C
CCI
0.085
0.085
0.08
0.08
-0.01
256,061
20
0.08
0.085
210,695
13,000
32,000
366
2024-02-22
C
CCI
0.09
0.09
0.09
0.09
0.005
7,060
10
0.08
0.085
1,100
5,849
2024-02-21
C
CCI
0.09
0.09
0.085
0.085
-0.005
17,189
10
0.08
0.09
16,000
1,000
189
2024-02-20
C
CCI
0.085
0.09
0.085
0.09
8,697
9
0.085
0.09
8,177
10
2024-02-16
C
CCI
0.09
0.09
0.09
0.09
0.005
12,870
18
0.08
0.09
1,000
10,000
1,734
2024-02-15
C
CCI
0.09
0.09
0.08
0.085
-0.005
19,312
12
0.08
0.09
11,000
7,000
1,312
2024-02-14
C
CCI
0.09
0.09
0.085
0.09
0.005
89,287
16
0.085
0.09
35,500
53,000
60
2024-02-13
C
CCI
0.09
0.09
0.085
0.085
-0.005
4,793
9
0.085
0.09
2,000
2,655
2024-02-12
C
CCI
0.085
0.09
0.085
0.09
0.005
39,751
12
0.085
0.09
37,020
2,697
2024-02-09
C
CCI
0.11
0.11
0.085
0.085
-0.005
19,768
12
0.085
0.09
19,736
2024-02-08
C
CCI
0.10
0.10
0.09
0.09
-0.015
17,501
11
0.09
0.10
16,562
939
2024-02-07
C
CCI
0.095
0.105
0.095
0.105
13,021
12
0.095
0.10
8,638
4,383
2024-02-06
C
CCI
0.105
0.105
0.095
0.105
0.015
36,004
9
0.10
0.105
35,347
100