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
12:10:24 EDT Fri 03 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
2024-05-02
C
MDMA
0.20
0.205
0.19
0.19
-0.005
163,763
68
0.19
0.20
81,500
10,000
15,500
2,500
52,500
1,318
2024-05-01
C
MDMA
0.215
0.235
0.195
0.20
-0.01
719,250
232
0.195
0.205
425,286
61,000
72,000
7,500
148,500
3,221
2024-04-30
C
MDMA
0.20
0.21
0.18
0.205
738,293
193
0.205
0.21
391,542
40,500
105,000
5,500
190,500
3,221
2024-04-29
C
MDMA
0.21
0.22
0.20
0.20
-0.02
279,193
115
0.20
0.21
166,922
16,500
12,000
2,000
78,000
2,063
2024-04-26
C
MDMA
0.22
0.225
0.205
0.22
341,343
139
0.215
0.225
244,856
20,500
35,000
3,500
33,500
2,828
2024-04-25
C
MDMA
0.225
0.23
0.21
0.22
-0.01
169,388
123
0.215
0.22
88,823
9,500
11,500
4,500
53,000
920
2024-04-24
C
MDMA
0.215
0.23
0.205
0.23
0.02
241,231
70
0.215
0.23
125,930
19,000
4,500
1,500
89,500
565
2024-04-23
C
MDMA
0.205
0.21
0.20
0.205
86,748
45
0.205
0.21
12,370
16,000
56,000
1,639
2024-04-22
C
MDMA
0.225
0.225
0.20
0.20
-0.015
167,775
93
0.20
0.215
117,754
6,500
11,500
3,500
23,500
2,935
2024-04-19
C
MDMA
0.19
0.23
0.19
0.215
0.02
739,892
208
0.21
0.22
583,085
22,500
22,500
12,500
84,000
3,295
2024-04-18
C
MDMA
0.185
0.20
0.185
0.20
0.005
170,486
67
0.19
0.20
51,722
8,000
31,500
1,000
55,000
3,002
20,000
2024-04-17
C
MDMA
0.185
0.20
0.18
0.20
0.015
117,840
54
0.185
0.20
73,179
5,500
11,000
500
26,000
1,027
2024-04-16
C
MDMA
0.195
0.195
0.175
0.19
-0.01
287,988
97
0.185
0.19
217,036
3,000
4,000
61,000
2,087
2024-04-15
C
MDMA
0.20
0.205
0.185
0.20
290,579
102
0.185
0.20
174,720
15,000
21,500
6,000
70,000
2,905
2024-04-12
C
MDMA
0.195
0.20
0.185
0.20
0.005
301,931
103
0.19
0.205
165,517
19,500
61,000
2,000
51,500
1,237
2024-04-11
C
MDMA
0.19
0.20
0.185
0.195
456,554
145
0.19
0.195
229,838
41,000
54,000
5,500
122,500
2,750
2024-04-10
C
MDMA
0.205
0.215
0.195
0.205
-0.01
482,894
114
0.195
0.215
269,965
5,000
67,000
135,500
1,788
2024-04-09
C
MDMA
0.225
0.225
0.20
0.215
-0.01
364,848
165
0.205
0.225
184,866
49,000
34,500
1,500
88,500
5,098
2024-04-08
C
MDMA
0.215
0.24
0.21
0.225
0.01
1,054,990
270
0.22
0.23
697,172
48,000
104,500
24,000
170,500
5,435
2024-04-05
C
MDMA
0.195
0.215
0.195
0.215
0.025
946,541
241
0.21
0.215
571,333
18,000
135,000
14,000
201,500
4,559
2024-04-04
C
MDMA
0.195
0.21
0.185
0.19
-0.005
1,130,536
213
0.19
0.21
794,864
14,500
103,500
3,500
208,500
3,287
2024-04-03
C
MDMA
0.17
0.195
0.165
0.19
0.02
979,175
221
0.185
0.20
686,934
36,000
43,000
16,000
189,000
5,787
2024-04-02
C
MDMA
0.175
0.175
0.165
0.175
518,766
111
0.17
0.175
364,945
21,500
59,000
3,500
65,500
1,823
2024-04-01
C
MDMA
0.175
0.18
0.165
0.175
384,377
104
0.17
0.175
292,690
30,000
43,000
1,000
15,000
1,684
2024-03-28
C
MDMA
0.175
0.18
0.17
0.18
0.005
584,669
129
0.17
0.18
356,463
98,500
20,000
3,500
101,000
4,275
2024-03-27
C
MDMA
0.17
0.18
0.165
0.175
0.01
1,075,852
222
0.175
0.18
635,695
126,500
12,500
8,000
286,000
3,462
2024-03-26
C
MDMA
0.175
0.175
0.165
0.165
760,596
147
0.165
0.17
485,942
134,500
39,500
3,500
94,000
2,509
2024-03-25
C
MDMA
0.17
0.175
0.165
0.165
-0.005
805,877
103
0.165
0.17
617,858
79,500
8,500
1,000
97,000
1,138
2024-03-22
C
MDMA
0.17
0.17
0.165
0.17
0.005
298,771
106
0.165
0.17
201,902
53,000
2,500
11,000
25,000
3,570
1,500
2024-03-21
C
MDMA
0.175
0.175
0.165
0.17
417,224
165
0.165
0.175
236,869
101,000
16,500
2,500
53,500
4,655
2,000
2024-03-20
C
MDMA
0.16
0.20
0.155
0.17
0.015
2,288,227
396
0.165
0.17
1,386,351
272,000
110,500
21,500
327,500
100,144
500
2024-03-19
C
MDMA
0.165
0.165
0.15
0.155
-0.015
669,593
176
0.155
0.16
272,449
47,000
55,500
500
92,000
147,665
2,500
2024-03-18
C
MDMA
0.18
0.18
0.16
0.17
846,105
194
0.165
0.17
345,981
47,500
46,500
3,000
64,500
178,651
2,000
2024-03-15
C
MDMA
0.17
0.19
0.165
0.165
-0.005
736,869
249
0.165
0.175
473,396
71,000
83,000
19,000
76,500
3,213
4,500
2024-03-14
C
MDMA
0.17
0.17
0.16
0.17
0.005
253,271
112
0.16
0.17
62,305
31,500
19,000
7,500
24,000
77,923
2024-03-13
C
MDMA
0.165
0.17
0.155
0.17
0.005
1,045,236
210
0.165
0.17
358,269
96,500
56,000
3,500
169,500
280,920
17,500
2024-03-12
C
MDMA
0.17
0.17
0.1625
0.17
649,093
179
0.165
0.17
160,805
61,000
48,000
1,000
109,000
221,467
2024-03-11
C
MDMA
0.195
0.195
0.165
0.17
-0.025
2,416,782
436
0.165
0.175
1,548,574
235,600
123,000
17,500
333,500
150,634
2024-03-08
C
MDMA
0.205
0.225
0.185
0.195
-0.005
1,212,621
328
0.195
0.205
687,769
85,000
136,000
4,500
284,000
10,974
2024-03-07
C
MDMA
0.17
0.21
0.165
0.195
0.035
1,788,243
422
0.195
0.20
1,210,098
162,000
110,000
14,000
275,000
5,985
2024-03-06
C
MDMA
0.16
0.165
0.16
0.165
297,620
142
0.16
0.165
192,084
23,000
16,500
3,000
32,000
23,240
2024-03-05
C
MDMA
0.17
0.17
0.16
0.165
-0.005
818,840
210
0.16
0.17
447,139
60,500
30,000
10,500
86,500
175,304
2024-03-04
C
MDMA
0.19
0.19
0.17
0.17
-0.02
831,707
241
0.17
0.18
414,258
58,000
39,000
6,500
97,000
190,722
2024-03-01
C
MDMA
0.19
0.195
0.17
0.18
-0.005
758,392
202
0.18
0.19
554,927
56,000
32,000
6,000
99,500
5,020
2,500
2024-02-29
C
MDMA
0.19
0.195
0.185
0.185
-0.005
678,223
168
0.185
0.195
413,476
46,500
32,500
3,000
176,500
4,561
2024-02-28
C
MDMA
0.195
0.195
0.185
0.19
-0.01
702,500
250
0.185
0.19
420,140
100,500
56,500
44,500
71,500
5,682
2024-02-27
C
MDMA
0.205
0.215
0.19
0.20
-0.005
826,349
267
0.195
0.20
633,343
79,500
24,500
6,000
74,500
4,708
2,000
2024-02-26
C
MDMA
0.19
0.22
0.185
0.205
0.015
1,092,620
271
0.20
0.205
725,540
85,500
75,500
11,500
183,000
3,458
5,000
2024-02-23
C
MDMA
0.205
0.21
0.19
0.19
-0.01
432,591
200
0.185
0.195
310,074
27,500
31,000
2,500
53,000
4,238
2024-02-22
C
MDMA
0.20
0.22
0.20
0.20
0.005
997,903
299
0.20
0.21
567,830
192,000
57,000
9,000
155,500
5,374
6,500
2024-02-21
C
MDMA
0.205
0.21
0.19
0.195
-0.01
1,235,764
275
0.195
0.20
823,475
193,000
52,000
29,000
119,000
9,547
8,000
2024-02-20
C
MDMA
0.225
0.225
0.195
0.205
-0.015
1,286,771
390
0.20
0.21
754,236
246,500
69,000
9,000
182,000
5,856
6,000
2024-02-16
C
MDMA
0.23
0.23
0.205
0.22
-0.01
1,033,779
367
0.22
0.225
604,973
151,000
88,500
20,000
157,244
6,730
3,000
2024-02-15
C
MDMA
0.245
0.245
0.22
0.225
-0.02
1,052,834
263
0.225
0.235
820,598
61,500
32,500
7,000
123,500
2,680
4,000
2024-02-14
C
MDMA
0.245
0.245
0.23
0.245
0.01
540,759
185
0.235
0.245
405,120
35,500
32,000
1,000
62,500
3,884
2024-02-13
C
MDMA
0.235
0.245
0.21
0.235
-0.01
1,956,154
624
0.23
0.235
1,365,109
148,000
117,000
35,500
270,000
9,480
4,000
2024-02-12
C
MDMA
0.28
0.28
0.235
0.245
-0.02
1,925,699
518
0.235
0.265
1,524,294
179,500
82,500
20,000
99,000
7,236
6,000
2024-02-09
C
MDMA
0.30
0.30
0.26
0.265
-0.02
979,713
314
0.265
0.275
806,921
51,500
20,000
6,000
70,500
6,004
6,500
2024-02-08
C
MDMA
0.29
0.295
0.255
0.285
0.005
1,369,299
448
0.28
0.29
1,043,174
72,000
74,500
19,500
142,500
7,282
4,000
2024-02-07
C
MDMA
0.30
0.31
0.275
0.28
-0.03
1,687,678
595
0.275
0.285
1,135,179
84,500
86,000
18,000
330,500
13,345
500
14,500
2024-02-06
C
MDMA
0.33
0.345
0.295
0.31
-0.015
2,225,086
867
0.30
0.325
1,414,725
111,000
87,000
31,500
326,000
159,892
9,500
16,000
2024-02-05
C
MDMA
0.30
0.35
0.285
0.32
0.04
4,152,627
1,505
0.32
0.33
2,583,341
468,500
223,000
43,000
748,500
41,295
2,000
15,500