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
19:46:56 EDT Sun 12 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
2024-05-10
C
MBAI
0.15
0.155
0.145
0.15
64,642
12
0.145
0.15
60,500
4,000
142
2024-05-09
C
MBAI
0.155
0.16
0.15
0.15
-0.01
121,810
23
0.15
0.155
106,000
15,810
2024-05-08
C
MBAI
0.155
0.16
0.15
0.16
70,980
21
0.155
0.16
40,480
3,500
15,500
11,500
2024-05-07
C
MBAI
0.165
0.165
0.155
0.16
-0.005
41,000
5
0.155
0.16
17,000
24,000
2024-05-06
C
MBAI
0.16
0.165
0.16
0.165
0.005
146,376
22
0.16
0.165
58,476
500
72,500
14,500
400
2024-05-03
C
MBAI
0.155
0.16
0.15
0.16
-0.005
24,131
7
0.15
0.165
24,038
2024-05-02
C
MBAI
0.16
0.165
0.155
0.165
0.01
71,036
26
0.155
0.165
35,500
1,500
29,000
4,000
1,001
2024-05-01
C
MBAI
0.14
0.155
0.14
0.155
0.015
325,200
20
0.15
0.17
299,000
25,000
2024-04-30
C
MBAI
0.14
0.14
0.14
0.14
15,191
4
0.135
0.14
15,000
2024-04-29
C
MBAI
0.14
0.13
0.14
2024-04-26
C
MBAI
0.13
0.14
0.13
0.14
0.01
57,870
22
0.135
0.14
25,000
1,500
31,000
2024-04-25
C
MBAI
0.14
0.14
0.13
0.13
-0.005
297,359
21
0.125
0.14
229,500
45,000
1,000
21,500
2024-04-24
C
MBAI
0.135
0.145
0.135
0.135
216,245
26
0.135
0.14
202,000
13,000
1,000
189
2024-04-23
C
MBAI
0.15
0.15
0.135
0.135
-0.02
120,550
22
0.135
0.15
78,050
20,000
22,500
2024-04-22
C
MBAI
0.15
0.155
0.15
0.155
26,672
9
0.15
0.155
23,690
1,500
1,000
482
2024-04-19
C
MBAI
0.15
0.155
0.145
0.155
171,550
11
0.15
0.155
171,500
50
2024-04-18
C
MBAI
0.16
0.165
0.15
0.155
-0.015
61,529
11
0.15
0.155
61,500
29
2024-04-17
C
MBAI
0.17
0.17
0.155
0.17
69,014
18
0.155
0.17
42,500
11,000
15,500
14
2024-04-16
C
MBAI
0.17
0.17
0.16
0.17
108,794
23
0.16
0.17
39,500
10,500
28,000
30,736
2024-04-15
C
MBAI
0.15
0.17
0.145
0.17
0.01
172,548
16
0.15
0.17
172,000
548
2024-04-12
C
MBAI
0.16
0.165
0.15
0.16
-0.01
70,500
11
0.145
0.155
64,000
4,500
2,000
2024-04-11
C
MBAI
150
1
0.16
0.17
150
2024-04-10
C
MBAI
0.165
0.17
0.155
0.17
0.015
100,080
12
0.16
0.17
56,500
26,500
8,500
8,500
2024-04-09
C
MBAI
0.15
0.16
0.145
0.155
0.005
76,605
14
0.145
0.155
75,000
500
500
500
15
2024-04-08
C
MBAI
0.15
0.15
0.14
0.15
0.01
7,308
9
0.145
0.15
6,000
1,000
2024-04-05
C
MBAI
0.15
0.15
0.14
0.14
-0.01
63,168
15
0.14
0.15
62,500
280
2024-04-04
C
MBAI
0.155
0.155
0.15
0.15
-0.01
10,430
5
0.145
0.15
10,000
420
2024-04-03
C
MBAI
0.15
0.16
0.15
0.16
17,030
5
0.15
0.17
17,000
30
2024-04-02
C
MBAI
0.165
0.165
0.155
0.16
11,500
6
0.15
0.16
6,500
5,000
2024-04-01
C
MBAI
0.16
0.16
0.15
0.16
-0.005
58,098
11
0.15
0.16
27,000
28,500
2,000
489
2024-03-28
C
MBAI
0.13
0.17
0.125
0.165
0.025
270,136
40
0.15
0.175
219,850
10,500
10,000
19,500
10,286
2024-03-27
C
MBAI
0.14
0.14
0.13
0.14
10,630
8
0.13
0.14
10,050
30
2024-03-26
C
MBAI
0.14
0.14
0.14
0.14
0.01
1,030
4
0.13
0.14
1,000
30
2024-03-25
C
MBAI
0.135
0.145
0.125
0.13
156,046
31
0.13
0.145
96,164
10,000
27,500
22,000
327
2024-03-22
C
MBAI
0.14
0.15
0.13
0.13
-0.01
356,500
36
0.13
0.135
245,500
58,000
11,500
3,000
38,500
2024-03-21
C
MBAI
0.15
0.16
0.135
0.14
-0.005
701,459
61
0.13
0.14
612,088
9,000
22,500
5,500
51,000
1,358
2024-03-20
C
MBAI
0.16
0.16
0.14
0.15
-0.01
725,732
54
0.14
0.15
535,750
17,000
104,500
67,500
500
2024-03-19
C
MBAI
0.175
0.175
0.16
0.16
-0.005
209,780
39
0.16
0.175
195,030
2,000
12,000
382
2024-03-18
C
MBAI
0.17
0.175
0.165
0.165
-0.01
70,704
20
0.165
0.175
37,400
7,500
25,500
2024-03-15
C
MBAI
0.175
0.175
0.17
0.175
9,469
11
0.17
0.175
7,500
1,000
500
432
2024-03-14
C
MBAI
0.17
0.175
0.17
0.175
0.01
25,926
16
0.165
0.175
23,000
500
1,000
711
2024-03-13
C
MBAI
0.175
0.185
0.165
0.165
-0.02
177,554
38
0.165
0.175
112,200
28,000
8,500
28,500
54
2024-03-12
C
MBAI
0.19
0.19
0.18
0.185
-0.005
195,252
35
0.175
0.185
166,066
4,500
15,000
9,500
2024-03-11
C
MBAI
0.18
0.19
0.175
0.19
0.005
245,719
42
0.185
0.19
169,440
1,000
1,000
74,000
214
2024-03-08
C
MBAI
0.18
0.185
0.17
0.185
0.005
299,377
64
0.18
0.185
240,500
20,500
37,500
419
2024-03-07
C
MBAI
0.18
0.18
0.175
0.18
114,940
44
0.175
0.18
72,600
1,000
35,500
4,000
1,090
2024-03-06
C
MBAI
0.19
0.19
0.175
0.175
-0.01
162,342
27
0.175
0.18
125,000
500
23,000
13,000
842
2024-03-05
C
MBAI
0.195
0.195
0.175
0.185
-0.005
341,772
56
0.18
0.185
270,800
7,500
500
11,500
50,812
2024-03-04
C
MBAI
0.185
0.205
0.18
0.19
568,530
86
0.185
0.195
533,000
1,000
19,500
14,000
475
2024-03-01
C
MBAI
0.19
0.19
0.18
0.19
0.01
166,693
83
0.185
0.19
44,611
6,500
52,000
60,000
1,316
2024-02-29
C
MBAI
0.185
0.19
0.18
0.18
-0.01
113,488
44
0.175
0.18
75,500
5,500
10,000
1,000
19,500
1,325
2024-02-28
C
MBAI
0.185
0.19
0.18
0.18
-0.01
98,969
32
0.18
0.19
82,000
1,000
4,000
10,000
635
2024-02-27
C
MBAI
0.175
0.19
0.175
0.19
0.01
404,755
69
0.185
0.19
258,650
4,000
5,500
92,000
11,000
33,605
2024-02-26
C
MBAI
0.18
0.18
0.175
0.175
0.005
7,335
11
0.17
0.18
4,500
500
1,500
785
2024-02-23
C
MBAI
0.17
0.18
0.165
0.18
181,100
33
0.175
0.18
158,000
1,000
4,000
1,000
2,500
14,600
2024-02-22
C
MBAI
0.18
0.18
0.165
0.18
121,050
16
0.175
0.18
117,500
3,500
50
2024-02-21
C
MBAI
0.18
0.19
0.16
0.18
-0.01
1,052,010
103
0.17
0.18
962,500
2,000
34,000
1,000
52,500
5
2024-02-20
C
MBAI
0.18
0.19
0.18
0.19
0.01
47,616
19
0.18
0.19
41,500
3,500
2,500
11
2024-02-16
C
MBAI
0.175
0.18
0.17
0.18
21,623
22
0.165
0.18
13,888
4,000
3,000
700
2024-02-15
C
MBAI
0.175
0.19
0.15
0.19
0.02
621,793
80
0.175
0.19
551,250
7,500
52,500
3,000
7,530
2024-02-14
C
MBAI
0.17
0.175
0.155
0.175
273,520
67
0.165
0.175
249,500
2,500
15,500
5,000
1,000
2024-02-13
C
MBAI
0.17
0.175
0.17
0.175
0.005
26,178
12
0.17
0.175
26,000
178