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
21:45:05 EDT Sun 28 Apr 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
2024-04-26
C
FNI
0.07
0.07
0.07
0.07
0.005
27,292
7
0.065
0.07
22,000
5,000
292
2024-04-25
C
FNI
0.07
0.07
0.065
0.07
26,328
10
0.065
0.07
5,500
4,000
16,000
628
2024-04-24
C
FNI
0.075
0.075
0.07
0.07
735,782
55
0.065
0.07
299,733
76,000
209,000
102,000
47,000
1,549
2024-04-23
C
FNI
0.075
0.075
0.065
0.07
165,081
26
0.07
0.075
103,500
8,000
2,000
51,000
581
2024-04-22
C
FNI
0.075
0.075
0.07
0.075
487,130
48
0.07
0.075
342,900
55,000
43,000
16,000
30,000
86
2024-04-19
C
FNI
0.075
0.075
0.075
0.075
143,309
29
0.07
0.075
50,504
5,000
66,000
20,000
698
2024-04-18
C
FNI
0.075
0.08
0.07
0.07
-0.005
288,336
38
0.07
0.075
108,500
10,000
26,000
119,000
22,081
2,755
2024-04-17
C
FNI
0.07
0.075
0.07
0.075
0.005
311,308
52
0.07
0.075
210,275
39,000
41,000
19,000
1,533
2024-04-16
C
FNI
0.08
0.085
0.07
0.07
-0.015
1,114,576
125
0.065
0.07
631,308
146,000
35,000
95,000
183,000
3,124
15,000
2024-04-15
C
FNI
0.085
0.085
0.075
0.08
-0.005
85,114
44
0.075
0.08
26,000
22,000
25,000
10,000
1,161
2024-04-12
C
FNI
0.08
0.085
0.08
0.085
0.005
575,544
88
0.08
0.085
261,050
119,000
24,000
122,000
46,000
1,614
2024-04-11
C
FNI
0.085
0.09
0.08
0.085
-0.005
600,098
65
0.08
0.085
393,300
75,000
25,000
4,000
102,000
104
2024-04-10
C
FNI
0.09
0.09
0.08
0.085
-0.01
251,735
39
0.085
0.09
204,125
18,000
28,000
850
2024-04-09
C
FNI
0.085
0.095
0.08
0.095
0.005
300,946
36
0.09
0.095
263,000
15,000
8,000
12,000
2,113
2024-04-08
C
FNI
0.085
0.09
0.085
0.09
0.005
231,131
61
0.08
0.09
179,600
3,000
46,000
468
2024-04-05
C
FNI
0.09
0.09
0.085
0.085
-0.005
234,698
38
0.08
0.085
147,150
6,000
80,000
1,312
2024-04-04
C
FNI
0.085
0.09
0.085
0.09
0.005
203,880
33
0.085
0.09
82,000
37,000
58,000
14,000
10,000
2,370
2024-04-03
C
FNI
0.085
0.09
0.08
0.09
530,259
118
0.08
0.09
319,200
66,000
13,000
5,000
124,000
2,459
2024-04-02
C
FNI
0.095
0.11
0.085
0.09
-0.005
1,225,581
157
0.085
0.09
632,200
124,000
88,000
165,000
211,000
1,976
2024-04-01
C
FNI
0.085
0.095
0.08
0.095
0.005
186,992
39
0.085
0.095
97,990
10,000
4,000
17,000
56,000
1,235
2024-03-28
C
FNI
0.095
0.10
0.085
0.085
-0.015
318,159
83
0.085
0.09
195,093
37,000
1,500
80,000
1,256
3,000
2024-03-27
C
FNI
0.09
0.10
0.09
0.10
0.01
81,388
22
0.09
0.11
40,631
1,000
6,000
33,000
57
2024-03-26
C
FNI
0.09
0.095
0.08
0.09
937,072
127
0.085
0.09
434,938
183,000
87,000
1,000
216,000
2,575
10,000
2024-03-25
C
FNI
0.10
0.10
0.09
0.095
-0.01
316,425
83
0.09
0.095
106,532
48,000
32,500
28,500
99,000
1,249
2024-03-22
C
FNI
0.10
0.105
0.10
0.105
0.005
106,655
34
0.095
0.105
45,475
2,500
9,000
49,000
430
2024-03-21
C
FNI
0.105
0.115
0.10
0.105
-0.005
373,570
75
0.10
0.105
242,001
18,000
55,000
56,500
1,869
2024-03-20
C
FNI
0.11
0.12
0.105
0.11
0.005
940,719
83
0.105
0.12
689,500
39,000
88,500
27,000
94,000
1,231
2024-03-19
C
FNI
0.10
0.12
0.10
0.10
355,972
57
0.10
0.105
296,461
4,000
7,500
47,500
109
2024-03-18
C
FNI
0.09
0.10
0.09
0.10
0.01
237,800
58
0.085
0.115
155,500
16,000
7,000
52,000
4,949
2024-03-15
C
FNI
0.095
0.10
0.09
0.09
-0.01
603,627
94
0.085
0.09
362,190
39,000
36,000
14,000
151,000
571
2024-03-14
C
FNI
0.095
0.10
0.09
0.10
0.005
234,092
52
0.095
0.10
127,833
49,000
14,000
18,000
3,160
21,000
2024-03-13
C
FNI
0.095
0.115
0.08
0.095
-0.035
2,365,441
388
0.09
0.095
1,154,651
340,500
206,500
188,117
440,500
31,936
2024-03-12
C
FNI
0.13
0.135
0.125
0.135
0.005
120,780
39
0.12
0.135
30,100
5,500
500
84,000
180
2024-03-11
C
FNI
0.125
0.135
0.12
0.135
0.01
158,307
40
0.12
0.135
93,500
13,000
36,500
14,500
301
2024-03-08
C
FNI
0.13
0.13
0.12
0.125
-0.005
376,338
94
0.12
0.13
129,300
122,500
37,500
17,000
67,500
422
2024-03-07
C
FNI
0.13
0.135
0.125
0.125
-0.01
284,969
34
0.12
0.13
189,500
50,500
10,000
34,500
429
2024-03-06
C
FNI
0.12
0.135
0.12
0.135
0.005
41,472
18
0.125
0.135
11,910
500
11,000
17,500
562
2024-03-05
C
FNI
0.13
0.14
0.125
0.13
-0.005
446,421
69
0.125
0.13
306,500
45,000
14,000
79,000
278
2024-03-04
C
FNI
0.135
0.155
0.13
0.14
339,110
83
0.13
0.14
208,734
11,000
47,500
4,000
31,000
36,561
2024-03-01
C
FNI
0.12
0.145
0.12
0.14
0.015
544,402
98
0.13
0.145
320,515
65,000
27,500
2,500
127,000
663
2024-02-29
C
FNI
0.13
0.135
0.12
0.12
-0.005
171,280
49
0.12
0.135
108,100
18,500
20,500
23,000
869
2024-02-28
C
FNI
0.13
0.14
0.115
0.12
-0.01
413,574
107
0.12
0.13
254,200
59,500
27,000
37,500
33,000
1,367
2024-02-27
C
FNI
0.145
0.145
0.125
0.13
-0.015
768,399
210
0.125
0.16
422,694
142,500
54,500
46,000
101,000
1,602
2024-02-26
C
FNI
0.155
0.155
0.145
0.145
-0.01
381,320
72
0.145
0.15
234,700
49,500
24,500
71,000
935
2024-02-23
C
FNI
0.16
0.16
0.14
0.155
-0.005
225,952
74
0.15
0.155
140,600
21,500
12,000
1,500
49,000
1,342
2024-02-22
C
FNI
0.19
0.19
0.15
0.16
-0.03
534,639
117
0.155
0.16
278,215
71,500
26,000
9,000
146,000
2,924
2024-02-21
C
FNI
0.19
0.19
0.18
0.19
-0.005
198,010
48
0.18
0.19
141,849
11,000
26,500
4,000
14,000
583
2024-02-20
C
FNI
0.20
0.205
0.19
0.20
0.01
351,259
68
0.19
0.20
223,200
14,500
91,615
1,500
19,000
843
2024-02-16
C
FNI
0.195
0.20
0.19
0.19
0.01
276,942
87
0.19
0.20
150,324
22,000
3,500
29,000
71,000
308
2024-02-15
C
FNI
0.21
0.21
0.18
0.18
-0.03
153,367
59
0.18
0.20
106,500
16,500
6,500
22,000
728
2024-02-14
C
FNI
0.19
0.21
0.18
0.21
0.025
591,862
106
0.205
0.21
436,470
13,500
25,500
33,500
80,500
1,979
2024-02-13
C
FNI
0.18
0.215
0.17
0.185
0.005
1,192,471
297
0.18
0.19
812,674
42,500
90,500
36,500
201,500
5,975
2024-02-12
C
FNI
0.16
0.18
0.155
0.18
0.02
716,343
103
0.17
0.18
610,868
17,000
37,500
6,500
42,500
1,006
2024-02-09
C
FNI
0.16
0.16
0.14
0.16
0.005
182,871
58
0.155
0.165
116,500
4,500
16,500
42,792
1,148
2024-02-08
C
FNI
0.155
0.155
0.145
0.145
-0.01
145,800
51
0.14
0.155
85,031
5,500
10,500
500
43,000
2024-02-07
C
FNI
0.16
0.16
0.15
0.15
-0.01
169,473
101
0.14
0.155
84,500
5,500
14,500
64,000
654
2024-02-06
C
FNI
0.135
0.17
0.135
0.16
0.03
1,349,745
337
0.155
0.165
827,415
128,500
93,000
148,500
147,500
1,608
1,000
2024-02-05
C
FNI
0.13
0.13
0.125
0.13
0.005
287,032
62
0.12
0.13
240,500
16,000
2,000
26,500
1,212
500
2024-02-02
C
FNI
0.125
0.13
0.12
0.13
0.01
111,838
29
0.12
0.13
74,500
12,500
23,500
1,138
2024-02-01
C
FNI
0.12
0.12
0.115
0.12
317,490
41
0.115
0.125
288,820
25,500
1,500
1,552
2024-01-31
C
FNI
0.13
0.13
0.12
0.12
-0.01
389,322
66
0.115
0.125
187,653
104,500
2,500
500
93,000
1,119
2024-01-30
C
FNI
0.125
0.13
0.12
0.13
0.01
381,086
65
0.12
0.13
112,255
204,500
28,500
1,500
34,000
295
2024-01-29
C
FNI
0.12
0.125
0.115
0.12
530,375
88
0.12
0.125
434,168
28,000
50,000
2,000
14,500
732