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
15:41:42 EDT Tue 07 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
2024-05-06
C
CCR
0.045
0.045
0.04
0.04
-0.005
10,493
6
0.04
0.045
4,483
6,000
10
2024-05-03
C
CCR
512
1
0.04
0.045
2024-05-02
C
CCR
0.045
0.045
0.04
0.045
170,248
9
0.04
0.045
167,000
3,000
248
2024-05-01
C
CCR
0.045
0.05
0.04
0.04
-0.005
160,500
8
0.04
0.045
153,000
7,000
500
2024-04-30
C
CCR
0.045
0.045
0.045
0.045
0.005
75,000
3
0.04
0.045
75,000
2024-04-29
C
CCR
0.04
0.04
0.04
0.04
-0.005
20,000
2
0.04
0.045
20,000
2024-04-26
C
CCR
0.045
0.045
0.04
0.04
-0.005
14,833
5
0.04
0.045
4,333
9,000
1,000
500
2024-04-25
C
CCR
0.045
0.045
0.045
0.045
5,347
6
0.04
0.045
2,000
2,000
1,347
2024-04-24
C
CCR
0.04
0.045
0.04
0.045
0.005
103,500
9
0.04
0.045
87,000
8,000
8,000
500
2024-04-23
C
CCR
0.04
0.045
0.04
0.045
8,109
6
0.04
0.045
1,000
5,000
2,000
109
2024-04-22
C
CCR
0.04
0.045
0.04
0.04
-0.005
120,004
8
0.04
0.045
109,200
10,000
804
2024-04-19
C
CCR
0.045
0.045
0.045
0.045
30,050
4
0.035
0.045
30,000
50
2024-04-18
C
CCR
0.045
0.045
0.045
0.045
0.005
10,100
4
0.035
0.045
10,000
100
2024-04-17
C
CCR
0.04
0.04
0.04
0.04
-0.005
100,000
4
0.035
0.045
87,000
5,000
8,000
2024-04-16
C
CCR
0.045
0.045
0.04
0.045
206,518
11
0.04
0.045
205,000
1,000
2024-04-15
C
CCR
0.045
0.045
0.045
0.045
14,800
5
0.04
0.045
8,000
6,000
2024-04-12
C
CCR
0.045
0.05
0.04
0.045
230,135
15
0.04
0.045
225,135
5,000
2024-04-11
C
CCR
0.045
0.05
0.045
0.05
0.005
102,000
6
0.045
0.05
94,000
5,000
3,000
2024-04-10
C
CCR
0.045
0.045
0.045
0.045
29,000
3
0.04
0.045
29,000
2024-04-09
C
CCR
0.04
0.05
0.04
0.04
-0.005
246,500
21
0.04
0.045
198,500
38,000
9,000
1,000
2024-04-08
C
CCR
0.04
0.045
0.04
0.045
27,600
6
0.04
0.045
27,000
500
2024-04-05
C
CCR
0.04
0.045
0.04
0.045
13,445
3
0.04
0.045
13,000
445
2024-04-04
C
CCR
0.045
0.045
0.045
0.045
4,000
1
0.04
0.045
4,000
2024-04-03
C
CCR
0.045
0.045
0.045
0.045
7,018
2
0.04
0.045
7,000
2024-04-02
C
CCR
0.045
0.045
0.045
0.045
4,500
3
0.04
0.045
3,000
1,000
2024-04-01
C
CCR
0.045
0.045
0.045
0.045
0.005
17,000
7
0.035
0.045
10,000
6,000
1,000
2024-03-28
C
CCR
0.04
0.04
0.04
0.04
0.005
67,498
9
0.035
0.045
66,000
1,498
2024-03-27
C
CCR
0.04
0.04
0.04
0.04
0.005
20,220
4
0.035
0.04
20,000
220
2024-03-26
C
CCR
0.035
0.04
0.035
0.04
67,186
13
0.035
0.04
2,000
26,000
39,000
185
2024-03-25
C
CCR
0.04
0.04
0.035
0.04
54,500
8
0.035
0.04
6,000
38,000
500
10,000
2024-03-22
C
CCR
0.04
0.04
0.04
0.04
170,639
4
0.035
0.045
170,000
639
2024-03-21
C
CCR
0.04
0.04
0.04
0.04
30,000
2
0.04
0.045
30,000
2024-03-20
C
CCR
680
6
0.04
0.045
2024-03-19
C
CCR
0.04
0.04
0.04
0.04
28,686
7
0.035
0.045
28,186
2024-03-18
C
CCR
0.04
0.04
0.04
0.04
-0.005
11,389
6
0.04
0.045
10,000
500
2024-03-15
C
CCR
0.045
0.045
0.045
0.045
0.005
12,750
6
0.04
0.045
10,000
2,000
2024-03-14
C
CCR
0.04
0.04
0.04
0.04
-0.005
50,000
2
0.04
0.045
50,000
2024-03-13
C
CCR
0.045
0.045
0.045
0.045
0.005
27,500
3
0.04
0.045
20,000
7,000
2024-03-12
C
CCR
0.04
0.045
0.04
0.045
100,500
6
0.04
0.045
36,500
25,000
39,000
2024-03-11
C
CCR
0.04
0.04
0.04
0.04
-0.005
20,002
2
0.04
0.045
20,000
2024-03-08
C
CCR
0.04
0.045
0.04
0.04
-0.005
210,064
13
0.04
0.045
200,000
10,000
54
2024-03-07
C
CCR
0.045
0.045
0.045
0.045
70,784
3
0.04
0.045
70,000
2024-03-06
C
CCR
0.05
0.05
0.045
0.045
-0.005
393,001
13
0.04
0.045
305,500
34,000
53,000
501
2024-03-05
C
CCR
0.05
0.05
0.05
0.05
31,001
3
0.045
0.05
31,000
2024-03-04
C
CCR
0.05
0.055
0.045
0.05
387,628
30
0.05
0.055
344,000
8,000
25,000
628
10,000
2024-03-01
C
CCR
0.05
0.055
0.045
0.05
-0.005
423,601
18
0.045
0.05
398,500
25,000
101
2024-02-29
C
CCR
0.05
0.055
0.045
0.045
-0.005
155,003
11
0.045
0.055
150,750
4,000
253
2024-02-28
C
CCR
0.055
0.055
0.05
0.05
-0.005
120,583
7
0.045
0.05
120,000
300
2024-02-27
C
CCR
0.055
0.055
0.05
0.055
169,073
9
0.045
0.055
153,000
16,000
73
2024-02-26
C
CCR
0.05
0.055
0.05
0.055
0.005
119,793
6
0.05
0.055
118,000
2024-02-23
C
CCR
0.05
0.05
0.05
0.05
133,500
12
0.045
0.05
116,500
4,000
11,000
2,000
2024-02-22
C
CCR
0.05
0.05
0.05
0.05
33,049
5
0.045
0.055
33,001
48
2024-02-21
C
CCR
17
2
0.045
0.05
2024-02-20
C
CCR
0.05
0.05
0.05
0.05
-0.005
25,006
5
0.045
0.055
25,001
2024-02-16
C
CCR
0.05
0.055
0.05
0.055
0.005
170,000
6
0.05
0.055
170,000
2024-02-15
C
CCR
0.05
0.05
0.05
0.05
15,000
3
0.045
0.05
15,000
2024-02-14
C
CCR
0.05
0.05
0.05
0.05
13,342
3
0.045
0.05
13,307
2024-02-13
C
CCR
0.04
0.055
0.04
0.05
0.005
110,940
24
0.045
0.05
55,000
33,000
21,000
1,815
2024-02-12
C
CCR
0.045
0.05
0.045
0.05
58,655
15
0.04
0.05
50,000
8,000
535
2024-02-09
C
CCR
0.05
0.055
0.05
0.05
14,000
4
0.045
0.05
14,000
2024-02-08
C
CCR
0.05
0.06
0.045
0.05
324,000
41
0.045
0.05
263,000
11,000
15,000
35,000