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
14:36:29 EDT Thu 16 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
2024-05-15
C
HZ
0.135
0.14
0.125
0.125
-0.005
97,189
41
0.125
0.14
85,225
2,000
7,500
1,397
2024-05-14
C
HZ
0.14
0.14
0.13
0.13
176,505
40
0.13
0.14
122,003
2,000
20,000
31,500
589
2024-05-13
C
HZ
0.15
0.155
0.13
0.13
-0.02
274,285
63
0.13
0.14
245,661
2,500
12,000
1,000
12,000
489
2024-05-10
C
HZ
0.16
0.16
0.145
0.145
-0.005
299,515
32
0.145
0.15
274,500
500
21,500
2,914
2024-05-09
C
HZ
0.165
0.165
0.15
0.15
59,960
28
0.15
0.17
51,500
1,000
5,500
1,580
2024-05-08
C
HZ
0.175
0.175
0.15
0.15
-0.015
287,421
62
0.15
0.17
217,070
3,500
31,500
1,500
33,500
350
2024-05-07
C
HZ
0.145
0.175
0.14
0.17
0.025
488,558
126
0.16
0.175
351,000
17,500
61,000
500
56,500
1,723
2024-05-06
C
HZ
0.145
0.145
0.135
0.145
199,010
53
0.14
0.165
179,500
3,000
4,500
1,000
10,000
598
2024-05-03
C
HZ
0.16
0.16
0.135
0.145
141,176
62
0.14
0.145
67,000
3,500
52,500
16,500
1,164
2024-05-02
C
HZ
0.135
0.18
0.13
0.145
0.01
865,169
185
0.14
0.17
415,732
20,000
201,500
5,000
195,000
27,135
2024-05-01
C
HZ
0.135
0.135
0.13
0.135
78,843
41
0.13
0.135
53,593
6,000
19,000
2024-04-30
C
HZ
0.12
0.14
0.115
0.135
0.02
373,442
86
0.13
0.135
173,651
15,000
93,500
500
88,838
1,675
2024-04-29
C
HZ
0.12
0.125
0.115
0.125
0.005
221,005
110
0.115
0.125
112,211
6,000
32,500
9,500
48,500
10,492
2024-04-26
C
HZ
0.135
0.135
0.12
0.12
-0.015
362,905
89
0.12
0.13
217,088
5,000
84,000
29,000
21,964
2024-04-25
C
HZ
0.135
0.14
0.13
0.14
129,835
61
0.135
0.14
93,992
12,500
12,500
2,500
6,000
1,325
2024-04-24
C
HZ
0.15
0.15
0.135
0.14
-0.01
219,934
124
0.14
0.145
114,142
4,500
28,000
9,035
60,000
4,007
2024-04-23
C
HZ
0.155
0.155
0.145
0.155
0.005
257,846
85
0.14
0.155
100,720
18,500
70,500
3,000
48,500
14,046
2024-04-22
C
HZ
0.16
0.165
0.15
0.155
-0.005
284,296
117
0.15
0.155
147,136
10,000
16,000
10,000
99,000
1,275
2024-04-19
C
HZ
0.165
0.165
0.155
0.16
84,306
54
0.155
0.16
27,143
16,500
2,500
26,500
11,563
2024-04-18
C
HZ
0.17
0.17
0.155
0.16
-0.01
440,623
141
0.15
0.16
210,750
18,500
63,500
11,500
134,000
1,440
2024-04-17
C
HZ
0.175
0.175
0.165
0.17
71,951
40
0.165
0.17
34,333
10,500
2,500
23,500
541
2024-04-16
C
HZ
0.175
0.175
0.16
0.175
0.005
280,451
88
0.17
0.175
105,280
26,500
80,500
500
66,500
742
2024-04-15
C
HZ
0.165
0.175
0.165
0.17
0.005
446,774
186
0.165
0.175
278,372
35,500
28,000
22,000
74,500
4,114
2024-04-12
C
HZ
0.165
0.17
0.165
0.165
191,565
96
0.165
0.17
89,750
41,000
22,000
2,000
30,000
2,610
1,500
2024-04-11
C
HZ
0.165
0.165
0.16
0.165
215,093
78
0.16
0.165
52,911
18,500
68,500
2,000
66,000
1,548
5,000
2024-04-10
C
HZ
0.17
0.175
0.16
0.16
-0.01
339,963
139
0.16
0.165
128,716
30,500
49,000
8,000
117,729
1,284
3,000
2024-04-09
C
HZ
0.175
0.175
0.165
0.175
0.005
268,556
124
0.165
0.175
117,890
35,000
56,500
11,000
41,500
2,472
3,500
2024-04-08
C
HZ
0.175
0.18
0.17
0.17
-0.01
702,768
351
0.165
0.175
207,089
95,000
179,000
88,500
124,000
3,690
2,500
2024-04-05
C
HZ
0.165
0.18
0.165
0.175
0.015
631,477
245
0.17
0.18
208,945
37,000
147,000
12,500
201,500
21,034
1,000
2024-04-04
C
HZ
0.17
0.18
0.16
0.16
-0.005
1,074,576
346
0.16
0.17
470,025
66,500
296,000
10,500
213,525
15,410
1,500
2024-04-03
C
HZ
0.175
0.18
0.16
0.17
1,382,049
464
0.16
0.17
623,737
41,000
356,500
30,500
299,192
26,321
2024-04-02
C
HZ
0.17
0.18
0.16
0.17
0.005
2,114,297
678
0.165
0.17
1,034,406
76,500
381,000
18,500
582,000
9,775
4,500
2024-04-01
C
HZ
0.17
0.19
0.16
0.165
0.025
3,015,132
1,159
0.16
0.17
1,314,609
100,000
590,000
84,007
860,440
54,072
2024-03-28
C
HZ
0.15
0.155
0.14
0.14
-0.01
3,450,057
226
0.14
0.155
2,980,000
21,000
129,500
18,500
297,000
1,075
2024-03-27
C
HZ
0.15
0.155
0.145
0.155
0.005
432,251
97
0.14
0.155
274,442
4,500
51,000
3,000
97,500
954
2024-03-26
C
HZ
0.155
0.16
0.15
0.15
-0.01
217,744
50
0.15
0.155
115,312
56,000
45,500
491
2024-03-25
C
HZ
0.16
0.17
0.155
0.16
314,525
92
0.155
0.16
148,383
1,500
58,000
11,000
93,500
851
2024-03-22
C
HZ
0.16
0.165
0.16
0.165
0.005
58,423
34
0.16
0.17
42,420
5,500
9,000
1,478
2024-03-21
C
HZ
0.16
0.17
0.16
0.16
280,941
114
0.16
0.17
117,000
12,500
51,000
500
96,500
1,986
2024-03-20
C
HZ
0.155
0.16
0.155
0.16
0.005
145,708
66
0.155
0.16
78,550
10,000
27,500
28,500
437
2024-03-19
C
HZ
0.17
0.175
0.15
0.155
-0.01
622,610
206
0.15
0.16
290,195
25,500
141,500
162,500
1,686
2024-03-18
C
HZ
0.175
0.19
0.16
0.165
-0.005
1,072,649
426
0.165
0.17
381,483
29,000
301,500
10,500
341,000
3,384
500
1,000
2024-03-15
C
HZ
0.19
0.19
0.17
0.17
303,627
145
0.17
0.18
75,943
14,000
83,000
116,592
12,697
2024-03-14
C
HZ
0.18
0.19
0.17
0.18
0.005
251,988
128
0.17
0.19
132,927
14,000
36,500
15,500
50,500
1,584
2024-03-13
C
HZ
0.185
0.19
0.16
0.185
-0.005
418,741
207
0.175
0.185
172,954
7,000
97,500
10,500
116,000
12,258
2024-03-12
C
HZ
0.21
0.21
0.185
0.19
-0.005
831,687
402
0.185
0.19
476,202
23,500
135,000
22,000
168,000
2,621
2024-03-11
C
HZ
0.205
0.23
0.185
0.195
0.035
2,088,506
857
0.195
0.21
1,037,155
56,500
482,000
23,000
461,000
17,630
2024-03-08
C
HZ
0.15
0.16
0.145
0.16
0.01
618,495
101
0.16
0.185
379,000
5,000
87,500
7,500
131,500
7,685
2024-03-07
C
HZ
0.145
0.16
0.135
0.15
0.005
216,586
48
0.145
0.15
151,000
2,000
13,500
16,000
33,500
28
2024-03-06
C
HZ
0.13
0.155
0.13
0.145
0.015
283,996
50
0.145
0.15
199,625
9,000
12,000
6,000
32,500
24,130
2024-03-05
C
HZ
0.15
0.15
0.13
0.13
-0.02
30,801
23
0.125
0.13
26,745
500
500
2,000
1,051
2024-03-04
C
HZ
0.15
0.15
0.14
0.15
42,089
33
0.15
0.16
33,505
500
2,500
4,000
523
2024-03-01
C
HZ
0.15
0.16
0.15
0.15
0.01
19,328
15
0.15
0.16
18,500
747
2024-02-29
C
HZ
0.15
0.15
0.135
0.14
-0.015
122,878
57
0.14
0.175
52,500
20,000
11,500
8,000
29,500
1,237
2024-02-28
C
HZ
0.145
0.155
0.14
0.155
0.015
113,155
25
0.155
0.16
50,900
500
11,500
50,004
2024-02-27
C
HZ
0.15
0.155
0.14
0.14
-0.005
13,362
18
0.135
0.15
7,620
2,000
3,500
218
2024-02-26
C
HZ
0.145
0.16
0.13
0.145
0.005
207,994
66
0.14
0.155
114,615
22,000
1,000
69,000
457
2024-02-23
C
HZ
0.145
0.145
0.14
0.14
10,656
11
0.135
0.145
6,102
3,500
549
2024-02-22
C
HZ
0.145
0.145
0.14
0.14
6,375
8
0.135
0.145
6,000
325
2024-02-21
C
HZ
0.16
0.16
0.14
0.14
17,444
22
0.135
0.15
14,500
500
1,469
2024-02-20
C
HZ
0.175
0.18
0.14
0.14
-0.02
47,679
34
0.14
0.16
44,700
500
500
1,500
213