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
10:22:54 EDT Mon 29 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
GET
0.11
0.12
0.11
0.12
0.01
74,538
14
0.115
0.12
49,938
3,500
9,000
12,000
100
2024-04-25
C
GET
0.115
0.115
0.10
0.11
129,427
25
0.105
0.12
100,700
15,500
5,500
7,500
2024-04-24
C
GET
0.12
0.12
0.11
0.11
0.01
95,738
11
0.11
0.115
87,000
7,500
1,000
103
2024-04-23
C
GET
0.09
0.105
0.09
0.10
0.01
29,796
19
0.10
0.11
5,522
4,000
9,000
11,000
258
2024-04-22
C
GET
0.08
0.10
0.08
0.09
0.005
525,166
76
0.09
0.11
373,474
36,000
49,000
2,000
63,000
1,231
2024-04-19
C
GET
0.085
0.09
0.08
0.085
-0.005
183,249
48
0.08
0.085
89,140
4,000
13,000
76,000
1,109
2024-04-18
C
GET
0.09
0.09
0.09
0.09
16,290
15
0.085
0.09
14,172
1,000
1,000
18
2024-04-17
C
GET
0.10
0.10
0.09
0.09
-0.01
119,385
28
0.085
0.11
90,785
7,000
21,500
100
2024-04-16
C
GET
0.095
0.10
0.09
0.09
-0.01
51,017
30
0.09
0.10
24,160
2,500
1,000
5,500
17,000
399
2024-04-15
C
GET
0.11
0.11
0.095
0.10
-0.01
71,524
41
0.095
0.10
59,050
7,000
500
4,500
224
2024-04-12
C
GET
0.12
0.12
0.11
0.11
4,205
7
0.105
0.13
3,041
1,000
114
2024-04-11
C
GET
0.11
0.11
0.11
0.11
0.01
1,690
6
0.11
0.12
697
500
2024-04-10
C
GET
0.115
0.115
0.095
0.10
-0.01
55,961
25
0.10
0.11
30,936
3,500
2,000
10,500
8,500
265
2024-04-09
C
GET
0.11
0.11
0.11
0.11
10,150
8
0.11
0.13
10,050
2024-04-08
C
GET
0.11
0.11
0.11
0.11
0.01
22,130
18
0.105
0.12
8,933
4,000
7,500
1,500
197
2024-04-05
C
GET
0.115
0.12
0.09
0.10
-0.01
356,636
83
0.10
0.125
288,876
9,000
13,000
13,500
31,000
449
2024-04-04
C
GET
0.12
0.12
0.105
0.115
54,375
28
0.11
0.115
35,163
2,000
8,500
7,500
812
2024-04-03
C
GET
0.125
0.125
0.115
0.115
-0.005
84,276
27
0.115
0.12
67,631
3,000
500
13,000
145
2024-04-02
C
GET
0.125
0.13
0.12
0.12
-0.005
87,258
40
0.115
0.12
38,312
3,500
22,000
500
22,000
411
2024-04-01
C
GET
0.14
0.14
0.125
0.125
-0.01
95,602
26
0.12
0.125
93,519
500
500
2024-03-28
C
GET
0.135
0.135
0.13
0.135
0.005
84,274
37
0.13
0.135
71,243
500
6,000
2,000
4,000
326
2024-03-27
C
GET
0.15
0.15
0.13
0.13
-0.02
30,612
18
0.13
0.135
28,300
500
1,000
478
2024-03-26
C
GET
0.145
0.15
0.145
0.15
0.01
7,608
11
0.145
0.15
4,825
2,500
281
2024-03-25
C
GET
0.14
0.14
0.135
0.14
26,590
26
0.14
0.15
16,026
2,000
8,000
561
2024-03-22
C
GET
0.14
0.14
0.14
0.14
2,579
9
0.135
0.15
2,010
527
2024-03-21
C
GET
0.14
0.14
0.135
0.14
0.005
6,366
6
0.135
0.14
4,200
2,000
2024-03-20
C
GET
0.145
0.145
0.135
0.135
-0.005
9,884
17
0.13
0.15
7,563
500
1,500
256
2024-03-19
C
GET
0.14
0.15
0.14
0.14
0.01
23,706
17
0.14
0.15
6,051
10,000
1,000
5,000
1,000
344
2024-03-18
C
GET
0.145
0.145
0.13
0.14
30,365
18
0.135
0.15
17,095
4,000
8,500
670
2024-03-15
C
GET
0.14
0.14
0.135
0.14
0.005
18,624
11
0.135
0.15
13,367
3,000
2,000
250
2024-03-14
C
GET
0.145
0.145
0.135
0.135
-0.005
17,963
17
0.135
0.15
10,000
1,000
6,500
357
2024-03-13
C
GET
0.13
0.14
0.13
0.14
0.01
42,639
11
0.135
0.15
14,735
10,000
2,500
15,000
404
2024-03-12
C
GET
0.14
0.14
0.13
0.13
-0.01
40,044
27
0.125
0.14
36,200
500
3,000
337
2024-03-11
C
GET
0.145
0.145
0.14
0.14
28,131
17
0.14
0.15
20,500
6,000
1,500
93
2024-03-08
C
GET
0.15
0.15
0.14
0.14
55,999
15
0.14
0.15
23,520
3,500
8,000
12,000
8,500
470
2024-03-07
C
GET
0.145
0.145
0.14
0.14
13,488
11
0.14
0.15
10,551
1,000
1,500
334
2024-03-06
C
GET
0.155
0.155
0.14
0.14
-0.005
30,219
21
0.135
0.15
22,969
5,500
500
1,000
114
2024-03-05
C
GET
0.145
0.145
0.145
0.145
12,141
11
0.14
0.155
3,018
8,500
520
2024-03-04
C
GET
0.14
0.15
0.14
0.145
-0.005
36,895
24
0.14
0.155
11,277
11,500
10,000
3,500
586
2024-03-01
C
GET
0.15
0.15
0.145
0.15
0.01
22,184
25
0.145
0.155
3,500
2,500
13,000
2,000
428
2024-02-29
C
GET
0.16
0.16
0.135
0.14
-0.015
205,917
57
0.135
0.16
128,100
41,000
10,500
2,000
22,000
982
2024-02-28
C
GET
0.15
0.16
0.15
0.155
0.005
30,840
29
0.15
0.16
19,270
4,000
6,000
500
500
557
2024-02-27
C
GET
0.155
0.155
0.15
0.15
-0.01
28,678
20
0.15
0.16
9,000
6,500
2,000
2,000
8,500
662
2024-02-26
C
GET
0.155
0.16
0.15
0.16
28,341
23
0.155
0.16
20
2,000
17,000
1,000
7,000
645
2024-02-23
C
GET
0.145
0.16
0.145
0.16
0.015
146,346
60
0.155
0.16
59,645
21,000
39,500
5,500
20,000
494
2024-02-22
C
GET
0.15
0.15
0.145
0.145
14,784
17
0.14
0.15
9,175
3,500
1,000
500
503
2024-02-21
C
GET
0.15
0.155
0.14
0.145
42,544
20
0.14
0.155
16,035
4,000
11,000
11,000
443
2024-02-20
C
GET
0.145
0.145
0.125
0.145
0.005
171,116
37
0.14
0.15
147,093
2,500
8,500
4,000
8,500
273
2024-02-16
C
GET
0.145
0.145
0.14
0.14
0.005
13,214
23
0.135
0.155
11,228
1,267
500
69
2024-02-15
C
GET
0.16
0.16
0.11
0.135
-0.005
128,349
51
0.135
0.15
89,178
12,500
12,500
13,000
117
2024-02-14
C
GET
0.15
0.15
0.14
0.14
-0.01
17,926
14
0.145
0.155
12,760
5,000
122
2024-02-13
C
GET
0.165
0.165
0.15
0.15
-0.015
76,556
21
0.15
0.16
50,500
10,500
15,500
40
2024-02-12
C
GET
0.15
0.165
0.14
0.165
0.025
173,896
49
0.16
0.18
112,010
25,000
17,500
1,000
17,500
146
2024-02-09
C
GET
0.16
0.16
0.14
0.145
-0.01
72,590
44
0.145
0.175
59,135
4,000
3,500
500
3,500
449
1,500
2024-02-08
C
GET
0.16
0.16
0.155
0.16
94,175
21
0.16
0.17
84,000
4,500
4,500
718
2024-02-07
C
GET
0.17
0.17
0.16
0.16
-0.005
41,933
37
0.16
0.175
16,357
2,500
14,500
7,000
356
500
2024-02-06
C
GET
0.165
0.17
0.165
0.165
10,020
9
0.16
0.175
9,514
500
1
2024-02-05
C
GET
0.17
0.17
0.165
0.165
0.01
8,839
14
0.165
0.18
5,000
1,500
2,000
256
2024-02-02
C
GET
0.17
0.175
0.155
0.16
-0.01
49,208
36
0.16
0.18
18,000
1,000
10,500
18,500
1,124
2024-02-01
C
GET
0.175
0.175
0.17
0.17
0.005
7,918
17
0.17
0.18
5,651
1,000
500
736
2024-01-31
C
GET
0.17
0.17
0.165
0.165
-0.005
17,585
12
0.165
0.18
10,050
2,000
5,500
5
2024-01-30
C
GET
0.18
0.18
0.17
0.17
0.005
46,293
23
0.165
0.20
31,500
5,500
3,500
5,500
73