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
09:01:33 EDT Sat 11 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
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
2024-05-10
V
CPAU
0.26
0.265
0.255
0.255
-0.02
65,840
29
0.255
0.265
46,050
6,000
3,700
7,000
2,500
354
2024-05-09
V
CPAU
0.25
0.275
0.25
0.25
147,700
32
0.25
0.28
66,500
11,500
17,000
13,000
20,500
19,200
2024-05-08
V
CPAU
0.27
0.27
0.25
0.25
-0.02
102,338
30
0.25
0.30
45,500
13,000
11,000
1,500
29,000
1,988
2024-05-07
V
CPAU
0.28
0.30
0.27
0.27
-0.02
43,316
23
0.27
0.30
18,807
13,000
3,000
8,000
2024-05-06
V
CPAU
0.295
0.30
0.28
0.29
-0.005
73,573
32
0.29
0.30
56,553
7,500
1,000
6,000
100
1,000
1,410
2024-05-03
V
CPAU
0.30
0.30
0.28
0.295
209,611
52
0.28
0.295
161,960
11,000
13,000
4,000
19,500
151
2024-05-02
V
CPAU
0.285
0.295
0.285
0.295
0.01
138,861
15
0.28
0.30
93,400
45,161
300
2024-05-01
V
CPAU
0.26
0.32
0.26
0.285
0.035
76,919
39
0.265
0.30
59,091
1,000
4,000
6,000
6,628
2024-04-30
V
CPAU
0.245
0.29
0.24
0.25
-0.03
280,934
69
0.24
0.28
145,660
8,000
58,000
13,500
2,500
49,500
3,500
2024-04-29
V
CPAU
0.26
0.28
0.245
0.28
0.025
152,786
62
0.24
0.28
24,914
3,500
13,500
36,500
73,500
472
2024-04-26
V
CPAU
0.26
0.265
0.25
0.26
92,120
25
0.245
0.275
33,000
7,620
9,500
17,500
24,500
2024-04-25
V
CPAU
0.25
0.265
0.24
0.26
0.01
155,989
53
0.25
0.265
23,500
9,000
500
29,000
100
93,500
42
2024-04-24
V
CPAU
0.245
0.25
0.235
0.25
0.015
39,157
26
0.235
0.25
13,380
500
4,400
14,000
6,500
295
2024-04-23
V
CPAU
0.235
0.235
0.23
0.235
0.005
83,623
27
0.235
0.25
45,500
2,000
21,600
12,500
1,000
1,023
2024-04-22
V
CPAU
0.255
0.255
0.23
0.23
-0.02
88,743
37
0.225
0.25
37,921
8,500
22,000
746
19,390
186
2024-04-19
V
CPAU
0.245
0.25
0.245
0.25
0.005
5,796
7
0.24
0.27
5,540
56
2024-04-18
V
CPAU
0.245
0.26
0.24
0.245
-0.015
17,766
11
0.24
0.27
2,600
9,400
3,000
2,500
266
2024-04-17
V
CPAU
0.26
0.26
0.245
0.25
-0.01
88,511
40
0.24
0.285
19,000
10,500
18,000
24,000
16,259
252
2024-04-16
V
CPAU
0.245
0.26
0.245
0.26
0.005
44,159
26
0.25
0.285
7,521
6,000
5,500
15,500
500
9,138
2024-04-15
V
CPAU
0.26
0.26
0.25
0.25
-0.005
50,619
30
0.245
0.29
29,806
1,000
8,500
7,000
4,310
2024-04-12
V
CPAU
0.255
0.275
0.25
0.255
506,400
105
0.255
0.27
339,215
15,000
72,000
33,500
1,000
44,500
1,114
2024-04-11
V
CPAU
0.27
0.27
0.245
0.255
-0.01
120,994
33
0.245
0.26
88,571
6,500
1,000
4,000
3,000
5,500
12,423
2024-04-10
V
CPAU
0.275
0.275
0.25
0.265
-0.015
167,669
42
0.24
0.265
121,000
7,500
6,200
10,000
21,500
1,093
2024-04-09
V
CPAU
0.30
0.305
0.275
0.28
-0.005
500,241
86
0.26
0.28
377,466
16,000
200
34,000
200
11,500
48,000
12,732
2024-04-08
V
CPAU
0.31
0.31
0.275
0.285
-0.015
80,104
36
0.265
0.295
23,957
5,000
12,000
200
15,000
23,288
2024-04-05
V
CPAU
0.28
0.30
0.27
0.30
0.01
170,006
70
0.26
0.30
136,828
7,928
500
20,500
3,500
450
2024-04-04
V
CPAU
0.285
0.30
0.28
0.29
0.005
53,704
28
0.28
0.29
38,344
9,000
5,000
601
459
2024-04-03
V
CPAU
0.26
0.29
0.255
0.285
0.03
250,897
91
0.28
0.29
157,922
16,500
6,300
26,000
500
42,000
1,475
2024-04-02
V
CPAU
0.25
0.27
0.245
0.255
0.02
214,396
89
0.22
0.26
182,020
2,500
18,500
2,000
8,000
1,376
2024-04-01
V
CPAU
0.23
0.25
0.22
0.235
0.005
314,403
95
0.22
0.25
221,050
23,000
36,000
2,500
31,000
853
2024-03-28
V
CPAU
0.21
0.23
0.21
0.225
0.025
196,666
46
0.22
0.245
86,375
17,500
8,000
23,500
60,515
592
2024-03-27
V
CPAU
0.20
0.21
0.20
0.20
77,307
35
0.195
0.22
34,235
4,500
12,595
20,000
5,500
257
2024-03-26
V
CPAU
0.225
0.225
0.20
0.20
-0.03
82,634
40
0.20
0.22
64,347
2,500
2,000
500
12,500
287
2024-03-25
V
CPAU
0.235
0.24
0.23
0.23
103,423
42
0.225
0.23
49,877
10,000
2,500
22,000
17,500
1,546
2024-03-22
V
CPAU
0.25
0.25
0.225
0.23
-0.015
26,225
26
0.215
0.245
14,841
5,000
5,500
584
2024-03-21
V
CPAU
0.22
0.245
0.21
0.245
0.015
116,121
40
0.21
0.245
78,350
2,000
15,000
11,500
9,000
271
2024-03-20
V
CPAU
0.21
0.23
0.20
0.23
0.02
70,010
19
0.22
0.225
44,510
5,500
8,500
1,500
10,000
2024-03-19
V
CPAU
0.215
0.215
0.20
0.215
-0.01
127,967
30
0.20
0.22
23,000
6,000
25,000
20,500
31,500
20,500
1,467
2024-03-18
V
CPAU
0.22
0.225
0.21
0.225
51,302
50
0.22
0.23
13,582
7,000
1,500
13,500
5,000
10,500
150
2024-03-15
V
CPAU
0.215
0.23
0.215
0.23
0.02
21,849
20
0.22
0.23
12,200
1,500
6,500
1,000
619
2024-03-14
V
CPAU
0.19
0.23
0.19
0.22
0.025
215,783
72
0.215
0.225
113,869
5,500
15,500
50,000
1,000
29,000
713
2024-03-13
V
CPAU
0.22
0.22
0.19
0.19
-0.025
278,248
103
0.19
0.21
96,424
20,500
61,500
42,500
80
4,000
52,500
710
2024-03-12
V
CPAU
0.205
0.22
0.205
0.22
0.015
79,626
29
0.215
0.23
65,059
1,500
5,100
2,000
5,000
653
2024-03-11
V
CPAU
0.22
0.22
0.205
0.205
-0.015
169,737
49
0.205
0.215
31,906
22,500
75,000
16,500
23,000
418
2024-03-08
V
CPAU
0.24
0.24
0.22
0.22
-0.015
37,417
13
0.22
0.23
33,386
1,500
500
1,500
473
2024-03-07
V
CPAU
0.215
0.24
0.215
0.24
0.01
67,813
31
0.22
0.235
20,356
1,000
500
91
2,500
43,000
304
2024-03-06
V
CPAU
0.225
0.245
0.225
0.23
0.015
150,501
69
0.21
0.24
86,587
3,000
4,000
18,500
37,000
79
2024-03-05
V
CPAU
0.22
0.235
0.215
0.215
0.01
83,188
46
0.215
0.24
32,212
11,500
8,750
15,000
21
15,500
95
2024-03-04
V
CPAU
0.225
0.255
0.205
0.205
-0.015
466,508
163
0.205
0.24
281,357
17,500
32,500
60,500
500
73,000
440
2024-03-01
V
CPAU
0.20
0.23
0.195
0.22
0.03
238,926
77
0.205
0.23
161,701
23,000
15,000
13,500
24,000
1,131
2024-02-29
V
CPAU
0.20
0.20
0.19
0.19
0.01
194,936
45
0.19
0.20
77,868
26,500
22,000
28,500
39,500
568
2024-02-28
V
CPAU
0.20
0.20
0.18
0.18
-0.02
273,977
49
0.18
0.20
157,500
11,000
35,515
28,000
500
41,000
12
2024-02-27
V
CPAU
0.19
0.21
0.19
0.20
43,044
21
0.185
0.21
25,294
1,000
12,000
4,500
2024-02-26
V
CPAU
0.205
0.205
0.185
0.205
75,018
38
0.18
0.21
52,889
1,000
7,500
5,000
425
4,000
3,500
675
2024-02-23
V
CPAU
0.205
0.205
0.18
0.205
137,047
36
0.195
0.205
72,216
3,500
4,000
11,500
1,000
44,500
2024-02-22
V
CPAU
0.23
0.23
0.20
0.205
-0.005
352,844
95
0.205
0.23
180,075
28,000
14,500
13,000
500
115,000
1,068
2024-02-21
V
CPAU
0.21
0.21
0.205
0.21
67,816
29
0.21
0.24
10,292
2,000
20,000
5,500
29,500
14
2024-02-20
V
CPAU
0.215
0.225
0.21
0.21
-0.01
39,908
17
0.21
0.24
18,631
10,000
9,000
2,000
277
2024-02-16
V
CPAU
0.22
0.22
0.205
0.205
-0.02
172,863
58
0.205
0.23
124,132
1,500
11,000
1,500
33,591
865
2024-02-15
V
CPAU
0.225
0.24
0.22
0.22
-0.005
14,000
3
0.215
0.25
6,000
2,000
6,000
2024-02-14
V
CPAU
0.23
0.24
0.22
0.22
-0.01
95,798
26
0.215
0.25
42,048
1,000
12,000
13,500
1,500
25,750
2024-02-13
V
CPAU
0.24
0.24
0.23
0.23
-0.01
14,790
12
0.23
0.245
1,947
500
9,500
2,500
343
2024-02-12
V
CPAU
0.245
0.245
0.23
0.24
0.01
39,577
17
0.23
0.25
13,800
1,000
5,000
9,500
10,000
277