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
11:47:18 EDT Sat 18 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
2024-05-17
V
CUSN
0.12
0.12
0.095
0.11
0.015
28,276,419
740
0.105
0.11
23,603,250
1,572,000
616,000
743,000
8,000
69,000
1,310,000
6,799
340,650
2024-05-16
V
CUSN
0.11
0.11
0.09
0.09
-0.015
15,888,307
463
0.09
0.10
13,303,751
1,173,500
441,500
266,500
615
126,000
402,000
5,686
92,390
2024-05-15
V
CUSN
0.12
0.13
0.105
0.105
-0.015
8,990,169
397
0.105
0.11
7,266,464
460,300
405,500
205,000
3,545
201,500
315,200
107,360
25,000
2024-05-14
V
CUSN
0.145
0.145
0.115
0.12
-0.01
7,345,030
471
0.11
0.12
5,485,825
600,000
287,580
195,000
700
172,500
601,500
350
2024-05-13
V
CUSN
0.16
0.165
0.13
0.135
-0.015
3,289,262
293
0.13
0.135
2,221,200
220,000
428,000
130,500
1,000
121,500
165,500
700
640
2024-05-10
V
CUSN
0.17
0.17
0.15
0.16
-0.01
796,527
48
0.155
0.165
603,007
33,000
116,500
4,000
26,500
13,500
20
2024-05-09
V
CUSN
0.165
0.175
0.165
0.17
113,500
25
0.165
0.175
96,000
16,000
1,500
2024-05-08
V
CUSN
0.17
0.17
0.17
0.17
162,000
69
0.165
0.175
112,500
2,500
44,000
500
2,500
2024-05-07
V
CUSN
0.17
0.17
0.17
0.17
-0.005
126,020
8
0.165
0.17
87,500
37,500
1,000
20
2024-05-06
V
CUSN
0.175
0.175
0.175
0.175
52,146
15
0.165
0.175
43,000
1,000
1,000
7,000
146
2024-05-03
V
CUSN
0.175
0.175
0.175
0.175
284,943
12
0.165
0.18
266,500
17,800
300
2024-05-02
V
CUSN
0.185
0.185
0.175
0.175
-0.005
770,977
40
0.175
0.185
657,500
24,500
77,500
10,000
1,000
47
2024-05-01
V
CUSN
0.19
0.195
0.18
0.18
0.01
890,493
153
0.18
0.19
532,694
37,500
194,500
79,000
16
44,500
583
2024-04-30
V
CUSN
0.17
0.18
0.165
0.17
1,187,050
441
0.165
0.18
379,500
185,000
429,000
71,500
11,500
80,500
15,550
2024-04-29
V
CUSN
0.18
0.185
0.165
0.165
-0.005
1,899,333
636
0.165
0.175
1,173,414
159,000
339,000
68,000
500
22,500
130,500
5,373
2024-04-26
V
CUSN
0.175
0.18
0.165
0.175
0.005
1,410,700
764
0.165
0.175
585,530
291,500
179,000
152,500
500
5,000
160,500
21,370
2024-04-25
V
CUSN
0.17
0.175
0.17
0.17
961,331
134
0.165
0.39
497,430
91,500
70,000
89,000
2,500
195,000
6,400
2024-04-24
V
CUSN
0.17
0.17
0.17
0.17
526,500
81
0.165
0.17
284,000
108,000
47,000
34,000
10,000
43,500
2024-04-23
V
CUSN
0.16
0.17
0.16
0.17
0.005
662,250
95
0.165
0.39
342,750
78,000
37,000
75,000
500
129,000
2024-04-22
V
CUSN
0.175
0.18
0.165
0.17
974,669
379
0.165
0.17
309,000
192,500
109,500
169,000
123
4,000
189,000
1,546
2024-04-19
V
CUSN
0.17
0.18
0.17
0.17
2,420,597
411
0.165
0.175
1,226,767
198,500
321,100
233,500
1,000
75,000
352,500
5,930
2024-04-18
V
CUSN
0.165
0.17
0.165
0.17
0.015
387,722
77
0.165
0.245
124,000
61,000
108,000
39,500
40,500
7,480
2024-04-17
V
CUSN
0.16
0.18
0.155
0.16
0.005
671,387
83
0.15
0.165
393,550
23,000
44,300
37,000
10
28,500
144,550
2024-04-16
V
CUSN
0.14
0.16
0.14
0.16
0.025
378,518
79
0.15
0.16
123,904
14,500
46,596
133,500
1,256
58,500
262
2024-04-15
V
CUSN
0.125
0.14
0.12
0.14
0.015
1,060,889
61
0.12
0.14
722,003
31,000
84,000
99,000
185
124,500
200
2024-04-12
V
CUSN
0.125
0.13
0.12
0.125
0.005
1,093,072
105
0.12
0.13
741,540
12,500
103,000
127,000
192
2,500
106,000
340
2024-04-11
V
CUSN
0.12
0.13
0.12
0.125
0.005
979,969
108
0.115
0.125
558,350
116,000
98,710
75,500
192
130,656
396
2024-04-10
V
CUSN
0.135
0.135
0.12
0.125
-0.005
1,850,134
101
0.12
0.125
934,572
21,436
584,000
70,000
111
66,000
143,530
460
30,000
2024-04-09
V
CUSN
0.135
0.14
0.13
0.13
748,469
73
0.125
0.135
378,000
38,000
122,000
68,500
122,571
9,083
10,000
2024-04-08
V
CUSN
0.145
0.145
0.13
0.135
905,648
78
0.125
0.135
628,251
42,000
80,000
62,500
92,500
67
2024-04-05
V
CUSN
0.15
0.15
0.135
0.14
-0.005
428,334
65
0.135
0.145
305,070
24,814
35,740
26,000
2,000
24,000
703
10,000
2024-04-04
V
CUSN
0.145
0.15
0.14
0.145
0.005
210,503
25
0.14
0.145
45,000
28,500
61,500
4,000
490
70,500
513
2024-04-03
V
CUSN
0.155
0.155
0.14
0.14
-0.005
551,017
63
0.13
0.145
416,510
9,000
18,000
4,000
53,500
40,000
5
10,000
2024-04-02
V
CUSN
0.155
0.155
0.145
0.15
504,847
38
0.145
0.15
313,166
25,000
114,500
4,000
36,000
12,020
20
2024-04-01
V
CUSN
0.17
0.17
0.15
0.155
-0.02
767,752
111
0.145
0.155
465,513
25,500
6,000
99,500
500
4,500
152,000
4
14,000
2024-03-28
V
CUSN
0.165
0.18
0.165
0.175
1,232,408
192
0.16
0.19
446,016
93,500
375,500
107,500
1,500
200,500
7,689
2024-03-27
V
CUSN
0.165
0.18
0.165
0.175
0.01
570,500
65
0.16
0.19
382,000
15,000
80,000
36,000
1,500
500
55,500
2024-03-26
V
CUSN
0.16
0.165
0.16
0.16
80,005
22
0.16
0.165
72,502
7,500
2024-03-25
V
CUSN
0.155
0.165
0.155
0.165
0.005
72,160
15
0.155
0.165
8,000
45,000
18,500
202
2024-03-22
V
CUSN
0.16
0.16
0.16
0.16
62,000
8
0.15
0.165
52,500
1,000
8,500
2024-03-21
V
CUSN
0.16
0.16
0.16
0.16
34,370
9
0.15
0.17
28,370
6,000
2024-03-20
V
CUSN
0.16
0.16
0.16
0.16
0.005
26,505
16
0.155
0.16
7,500
2,000
9,500
7,500
2024-03-19
V
CUSN
0.16
0.16
0.155
0.155
-0.005
118,160
16
0.155
0.16
109,000
3,000
4,000
2,000
10
2024-03-18
V
CUSN
0.165
0.165
0.16
0.16
334,849
16
0.155
0.165
203,500
15,000
10,000
6,000
100,339
2024-03-15
V
CUSN
0.16
0.165
0.16
0.16
0.005
571,500
30
0.155
0.165
145,500
317,500
108,500
2024-03-14
V
CUSN
0.175
0.175
0.155
0.155
-0.015
1,303,558
120
0.15
0.165
657,243
53,500
315,000
152,000
105,500
173
20,000
2024-03-13
V
CUSN
0.175
0.185
0.165
0.165
-0.015
167,604
33
0.165
0.18
89,500
24,500
15,000
14,000
24,500
103
2024-03-12
V
CUSN
0.18
0.18
0.18
0.18
7,830
5
0.165
0.20
500
6,500
500
230
2024-03-11
V
CUSN
0.17
0.17
0.17
0.17
-0.01
8,175
3
0.17
0.20
175
7,500
500
2024-03-08
V
CUSN
0.16
0.18
0.16
0.18
0.015
54,264
18
0.17
0.20
26,675
1,500
5,000
12,500
8,000
300
2024-03-07
V
CUSN
0.165
0.17
0.165
0.17
0.005
57,079
8
0.165
0.17
42,000
4,500
7,000
3,500
79
2024-03-06
V
CUSN
0.165
0.165
0.165
0.165
100,000
10
0.16
0.17
90,000
3,500
3,000
3,500
2024-03-05
V
CUSN
0.165
0.16
0.17
2024-03-04
V
CUSN
0.17
0.175
0.165
0.165
0.005
181,472
37
0.16
0.17
120,971
2,500
15,000
4,000
10,000
28,000
1,001
2024-03-01
V
CUSN
0.17
0.17
0.17
0.17
0.01
2,786
4
0.16
0.17
2,500
286
2024-02-29
V
CUSN
0.165
0.17
0.16
0.17
-0.005
106,115
24
0.16
0.17
40,500
4,500
7,500
53,500
105
2024-02-28
V
CUSN
9
1
0.165
0.175
2024-02-27
V
CUSN
0.165
0.18
0.165
0.18
0.005
8,728
13
0.165
0.18
3,000
500
2,500
2,500
228
2024-02-26
V
CUSN
0.17
0.175
0.165
0.175
-0.005
29,413
13
0.165
0.18
20,000
500
500
8,000
413
2024-02-23
V
CUSN
0.175
0.18
0.17
0.18
0.01
132,120
26
0.17
0.18
86,100
10,000
36,000
20
2024-02-22
V
CUSN
0.175
0.175
0.175
0.175
0.005
594
2
0.17
0.175
500
2024-02-21
V
CUSN
0.17
0.165
0.175
2024-02-20
V
CUSN
0.17
0.165
0.175