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
08:26:41 EDT Sun 19 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
2024-05-17
C
NERD
0.055
0.055
0.055
0.055
39,000
6
0.05
0.055
39,000
2024-05-16
C
NERD
0.06
0.06
0.055
0.055
0.005
15,000
3
0.055
0.06
12,000
3,000
2024-05-15
C
NERD
0.055
0.055
0.05
0.05
-0.005
202,866
16
0.055
0.06
202,000
115
2024-05-14
C
NERD
0.055
0.055
0.06
2024-05-13
C
NERD
230
1
0.05
0.06
2024-05-10
C
NERD
1,000
2
0.055
0.06
2024-05-09
C
NERD
0.055
0.055
0.05
0.055
79,940
7
0.05
0.06
75,940
4,000
2024-05-08
C
NERD
0.06
0.06
0.05
0.055
0.005
130,000
12
0.055
0.06
100,000
10,000
20,000
2024-05-07
C
NERD
74
2
0.055
0.06
2024-05-06
C
NERD
0.05
0.05
0.05
0.05
-0.005
2,961
5
0.05
0.06
2,961
2024-05-03
C
NERD
0.06
0.06
0.055
0.06
0.005
26,100
6
0.055
0.06
1,500
24,000
600
2024-05-02
C
NERD
0.05
0.05
0.05
0.05
-0.005
2,000
1
0.055
0.06
2,000
2024-05-01
C
NERD
0.055
0.055
0.055
0.055
0.005
22,000
2
0.055
0.06
22,000
2024-04-30
C
NERD
0.065
0.065
0.05
0.06
0.005
283,972
15
0.055
0.07
247,500
25,000
11,000
2024-04-29
C
NERD
0.065
0.065
0.055
0.055
-0.01
232,353
10
0.06
0.07
191,353
20,000
21,000
2024-04-26
C
NERD
0.06
0.065
0.06
0.065
0.005
105,000
7
0.065
0.07
85,000
8,000
12,000
2024-04-25
C
NERD
0.065
0.065
0.06
0.06
-0.005
214,000
13
0.06
0.07
165,000
20,000
5,000
14,000
10,000
2024-04-24
C
NERD
0.065
0.065
0.065
0.065
10,000
1
0.06
0.07
10,000
2024-04-23
C
NERD
0.065
0.065
0.055
0.065
-0.005
407,650
19
0.06
0.07
323,900
41,000
42,000
750
2024-04-22
C
NERD
0.07
0.07
0.07
0.07
0.005
1,000
1
0.065
0.07
1,000
2024-04-19
C
NERD
0.06
0.07
0.06
0.065
18,390
6
0.055
0.07
17,500
890
2024-04-18
C
NERD
0.065
0.065
0.065
0.065
0.005
162,000
8
0.065
0.07
134,000
28,000
2024-04-17
C
NERD
0.055
0.06
0.055
0.06
4,000
2
0.06
0.07
4,000
2024-04-16
C
NERD
0.06
0.06
0.055
0.06
97,950
9
0.055
0.07
59,050
20,000
18,000
900
2024-04-15
C
NERD
0.06
0.055
0.07
2024-04-12
C
NERD
0.06
0.065
0.06
0.06
97,912
13
0.06
0.07
97,632
280
2024-04-11
C
NERD
0.06
0.06
0.06
0.06
0.005
10,000
2
0.055
0.06
6,000
4,000
2024-04-10
C
NERD
0.06
0.06
0.055
0.06
70,416
10
0.055
0.06
66,000
4,000
416
2024-04-09
C
NERD
0.06
0.06
0.06
0.06
-0.005
75,000
4
0.06
0.07
59,000
16,000
2024-04-08
C
NERD
0.065
0.065
0.065
0.065
0.005
85,000
5
0.06
0.07
33,000
12,000
40,000
2024-04-05
C
NERD
0.06
0.06
0.06
0.06
0.005
70,800
5
0.06
0.07
70,000
800
2024-04-04
C
NERD
0.06
0.06
0.055
0.055
-0.005
106,000
9
0.055
0.06
48,000
15,000
43,000
2024-04-03
C
NERD
0.06
0.065
0.06
0.06
106,500
9
0.055
0.07
88,500
18,000
2024-04-02
C
NERD
0.06
0.06
0.06
0.06
6,110
4
0.06
0.07
5,800
10
2024-04-01
C
NERD
0.06
0.06
0.06
0.06
4,595
10
0.055
0.06
4,000
503
2024-03-28
C
NERD
0.06
0.07
0.06
0.06
263,457
33
0.055
0.06
233,525
13,000
16,000
32
2024-03-27
C
NERD
0.065
0.065
0.06
0.06
34,565
8
0.055
0.06
34,565
2024-03-26
C
NERD
0.06
0.06
0.06
0.06
8,000
1
0.06
0.065
8,000
2024-03-25
C
NERD
0.06
0.055
0.065
2024-03-22
C
NERD
0.06
0.06
0.055
0.06
282,900
41
0.055
0.075
282,000
2024-03-21
C
NERD
0.075
0.075
0.06
0.06
-0.02
203,076
21
0.055
0.075
159,409
6,000
37,000
667
2024-03-20
C
NERD
0.065
0.08
0.065
0.08
0.015
130,525
17
0.07
0.08
125,675
1,000
3,000
2024-03-19
C
NERD
0.065
0.065
0.065
0.065
5,630
2
0.06
0.065
5,000
2024-03-18
C
NERD
0.065
0.065
0.06
0.06
-0.005
7,500
3
0.06
0.065
6,000
1,000
2024-03-15
C
NERD
0.065
0.065
0.065
0.065
0.005
34,000
3
0.06
0.07
31,000
3,000
2024-03-14
C
NERD
0.06
0.06
0.065
2024-03-13
C
NERD
0.06
0.06
0.065
2024-03-12
C
NERD
172
2
0.06
0.065
2024-03-11
C
NERD
0.055
0.055
0.055
0.055
-0.005
1,530
4
0.06
0.065
500
1,000
30
2024-03-08
C
NERD
0.065
0.065
0.06
0.065
-0.005
57,043
9
0.065
0.07
49,000
7,000
1,043
2024-03-07
C
NERD
0.07
0.07
0.07
0.07
0.005
7,524
4
0.06
0.075
7,122
2
2024-03-06
C
NERD
0.065
0.07
0.065
0.07
0.01
34,020
5
0.06
0.075
31,000
3,000
2024-03-05
C
NERD
0.065
0.065
0.06
0.06
-0.005
121,200
20
0.06
0.065
99,000
14,000
7,000
800
2024-03-04
C
NERD
0.085
0.085
0.065
0.065
-0.02
49,100
11
0.065
0.08
39,100
10,000
2024-03-01
C
NERD
0.085
0.085
0.085
0.085
20,500
2
0.08
0.085
20,000
500
2024-02-29
C
NERD
0.085
0.075
0.09
2024-02-28
C
NERD
0.085
0.085
0.085
0.085
-0.005
5,002
2
0.08
0.09
5,000
2
2024-02-27
C
NERD
0.08
0.09
0.08
0.09
0.02
46,802
17
0.085
0.09
42,702
4,000
100
2024-02-26
C
NERD
0.08
0.085
0.07
0.07
-0.01
69,000
7
0.075
0.08
66,000
3,000
2024-02-23
C
NERD
0.075
0.085
0.07
0.08
0.01
36,200
18
0.08
0.085
14,000
13,000
7,000
2,000
2024-02-22
C
NERD
0.07
0.07
0.07
0.07
-0.005
2,000
1
0.07
0.075
2,000
2024-02-21
C
NERD
0.075
0.075
0.075
0.075
0.005
1,072
2
0.07
0.075
1,000
72
2024-02-20
C
NERD
0.08
0.08
0.07
0.07
-0.015
41,100
9
0.07
0.075
26,000
3,000
2,000
10,000