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
22:02:59 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
CDPR
0.095
0.095
0.09
0.095
646,018
46
0.09
0.095
383,808
8,000
35,000
199,000
20,210
2024-05-02
C
CDPR
0.09
0.095
0.09
0.095
204,489
23
0.09
0.095
99,389
27,000
78,000
100
2024-05-01
C
CDPR
0.09
0.095
0.09
0.095
196,980
27
0.085
0.095
145,980
5,000
46,000
2024-04-30
C
CDPR
0.095
0.095
0.09
0.095
-0.005
578,291
40
0.09
0.095
306,291
83,000
25,000
164,000
2024-04-29
C
CDPR
0.095
0.10
0.095
0.10
158,851
21
0.095
0.10
114,775
10,500
33,500
76
2024-04-26
C
CDPR
0.09
0.10
0.09
0.10
0.01
601,235
66
0.095
0.10
367,201
67,000
77,000
90,000
34
2024-04-25
C
CDPR
0.095
0.095
0.085
0.09
-0.005
248,147
45
0.085
0.09
110,848
6,000
30,000
2,000
98,000
549
2024-04-24
C
CDPR
0.10
0.10
0.09
0.095
-0.005
161,503
32
0.09
0.095
134,003
2,500
3,500
5,000
16,500
2024-04-23
C
CDPR
0.105
0.105
0.095
0.095
-0.005
186,675
38
0.095
0.10
118,173
37,000
2,500
29,000
2
2024-04-22
C
CDPR
0.105
0.105
0.10
0.10
-0.005
53,101
15
0.095
0.105
51,100
2,000
1
2024-04-19
C
CDPR
0.105
0.105
0.095
0.105
532,357
58
0.10
0.105
397,825
26,000
57,500
51,000
32
2024-04-18
C
CDPR
0.105
0.105
0.10
0.105
0.005
244,831
24
0.095
0.105
192,500
8,000
44,000
331
2024-04-17
C
CDPR
0.105
0.105
0.10
0.10
-0.005
21,942
8
0.095
0.10
11,942
10,000
2024-04-16
C
CDPR
0.095
0.105
0.095
0.105
0.005
346,297
46
0.10
0.105
206,797
25,500
21,500
92,500
2024-04-15
C
CDPR
0.10
0.10
0.095
0.10
220,793
23
0.095
0.10
142,500
24,500
10,000
43,500
293
2024-04-12
C
CDPR
0.095
0.10
0.095
0.10
310,304
52
0.095
0.10
52,699
32,500
60,500
163,000
1,605
2024-04-11
C
CDPR
0.10
0.10
0.095
0.10
99,500
20
0.095
0.10
33,500
9,000
57,000
2024-04-10
C
CDPR
0.10
0.10
0.09
0.10
0.005
251,554
36
0.095
0.10
82,504
44,000
40,000
84,000
800
2024-04-09
C
CDPR
0.10
0.10
0.09
0.095
-0.005
211,585
31
0.09
0.10
52,471
38,500
85,000
34,500
1,114
2024-04-08
C
CDPR
0.10
0.10
0.09
0.10
133,000
18
0.095
0.10
81,500
5,500
15,000
31,000
2024-04-05
C
CDPR
0.10
0.10
0.09
0.10
377,130
69
0.09
0.10
242,130
46,500
14,500
74,000
2024-04-04
C
CDPR
0.10
0.10
0.09
0.10
213,516
34
0.095
0.10
114,395
16,000
26,000
57,000
121
2024-04-03
C
CDPR
0.10
0.10
0.095
0.10
218,748
31
0.095
0.10
93,500
17,000
34,000
74,000
248
2024-04-02
C
CDPR
0.095
0.10
0.095
0.10
140,024
23
0.095
0.10
133,024
500
6,500
2024-04-01
C
CDPR
0.09
0.10
0.09
0.10
0.005
87,700
19
0.095
0.10
22,000
10,000
19,000
36,000
2024-03-28
C
CDPR
0.095
0.10
0.09
0.095
-0.005
141,753
38
0.09
0.095
52,253
21,000
13,000
55,500
2024-03-27
C
CDPR
0.10
0.10
0.095
0.10
-0.005
132,120
21
0.095
0.10
90,600
10,500
28,500
2,500
20
2024-03-26
C
CDPR
0.11
0.11
0.10
0.105
-0.005
90,057
29
0.10
0.105
45,057
2,500
17,500
1,500
23,000
2024-03-25
C
CDPR
0.10
0.11
0.095
0.11
0.01
217,188
55
0.09
0.11
143,188
9,000
13,000
52,000
2024-03-22
C
CDPR
0.095
0.10
0.09
0.10
0.005
480,149
34
0.09
0.10
434,756
2,000
43,000
393
2024-03-21
C
CDPR
0.09
0.095
0.085
0.095
0.005
54,507
26
0.09
0.095
23,130
12,000
18,000
1,377
2024-03-20
C
CDPR
0.095
0.095
0.085
0.09
51,096
22
0.085
0.09
22,007
16,000
2,000
10,000
1,089
2024-03-19
C
CDPR
0.09
0.09
0.085
0.085
-0.005
123,500
15
0.085
0.095
54,500
14,000
34,000
21,000
2024-03-18
C
CDPR
0.10
0.10
0.09
0.09
274,400
27
0.085
0.09
206,000
47,000
1,000
20,000
400
2024-03-15
C
CDPR
0.095
0.10
0.09
0.09
-0.01
791,699
77
0.09
0.10
571,940
35,500
85,000
95,000
811
2024-03-14
C
CDPR
0.105
0.105
0.095
0.10
-0.005
254,971
32
0.095
0.10
243,160
5,000
2,000
3,500
1,311
2024-03-13
C
CDPR
0.10
0.105
0.095
0.105
0.005
420,100
32
0.095
0.105
340,950
41,000
37,500
310
2024-03-12
C
CDPR
0.10
0.10
0.095
0.10
664,870
24
0.095
0.10
638,870
1,000
10,000
5,500
9,500
2024-03-11
C
CDPR
0.10
0.10
0.095
0.10
199,065
33
0.09
0.10
174,016
5,500
10,500
9,000
2024-03-08
C
CDPR
0.10
0.10
0.10
0.10
338,880
37
0.095
0.10
214,780
13,500
49,000
61,500
2024-03-07
C
CDPR
0.11
0.11
0.095
0.10
343,074
39
0.095
0.10
221,774
18,000
74,500
28,500
2024-03-06
C
CDPR
0.095
0.10
0.09
0.10
338,907
43
0.095
0.10
221,750
2,500
77,500
27,000
10,100
2024-03-05
C
CDPR
0.10
0.10
0.09
0.10
336,932
71
0.09
0.10
197,630
11,000
4,000
10,000
110,500
2,552
2024-03-04
C
CDPR
0.10
0.105
0.095
0.10
651,525
71
0.09
0.10
519,225
49,000
17,500
65,500
300
2024-03-01
C
CDPR
0.085
0.10
0.085
0.10
0.01
166,079
18
0.09
0.10
121,746
1,000
5,000
38,000
333
2024-02-29
C
CDPR
0.09
0.09
0.085
0.09
170,280
19
0.085
0.09
66,500
7,000
32,000
64,000
2024-02-28
C
CDPR
0.09
0.09
0.09
0.09
0.005
61,299
16
0.085
0.09
25,501
1,000
34,000
798
2024-02-27
C
CDPR
0.09
0.09
0.085
0.09
-0.005
47,539
17
0.085
0.09
31,770
1,000
5,000
8,000
777
2024-02-26
C
CDPR
0.095
0.095
0.085
0.095
325,804
32
0.09
0.095
270,300
14,000
9,000
31,000
1,504
2024-02-23
C
CDPR
0.095
0.095
0.09
0.095
104,660
20
0.085
0.095
61,650
6,000
27,000
10,000
2024-02-22
C
CDPR
0.095
0.105
0.09
0.095
454,463
41
0.09
0.095
413,950
8,000
9,000
23,000
2024-02-21
C
CDPR
0.10
0.10
0.09
0.095
-0.005
108,829
25
0.09
0.095
75,009
2,500
14,500
16,500
317
2024-02-20
C
CDPR
0.095
0.10
0.095
0.10
77,650
13
0.095
0.10
52,400
7,500
17,500
2024-02-16
C
CDPR
0.10
0.10
0.10
0.10
49,713
16
0.095
0.10
23,000
4,000
22,000
450
2024-02-15
C
CDPR
0.10
0.105
0.095
0.10
-0.005
57,005
20
0.095
0.10
42,800
14,000
205
2024-02-14
C
CDPR
0.10
0.105
0.10
0.105
263,990
30
0.10
0.105
193,500
4,000
20,000
41,000
5,490
2024-02-13
C
CDPR
0.105
0.105
0.095
0.105
498,945
65
0.095
0.105
187,111
44,500
57,000
50,000
159,500
450
2024-02-12
C
CDPR
0.10
0.105
0.10
0.105
0.005
72,875
19
0.10
0.105
61,200
2,500
9,000
175
2024-02-09
C
CDPR
0.095
0.10
0.095
0.10
0.005
263,500
22
0.095
0.10
123,000
20,000
45,000
12,000
63,000
500
2024-02-08
C
CDPR
0.095
0.095
0.095
0.095
41,942
6
0.09
0.095
1,000
3,000
36,000
900
2024-02-07
C
CDPR
0.09
0.095
0.09
0.095
50,855
14
0.085
0.095
40,803
9,000
147
2024-02-06
C
CDPR
0.095
0.10
0.09
0.095
-0.005
482,742
47
0.085
0.095
403,175
13,000
17,500
3,000
44,500
367