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
20:25:53 EDT Mon 06 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
2024-05-06
C
NTAR
0.145
0.145
0.13
0.135
-0.01
184,731
105
0.13
0.14
64,318
16,500
51,500
49,500
2,548
2024-05-03
C
NTAR
0.15
0.15
0.135
0.145
-0.005
261,913
130
0.14
0.145
115,623
4,500
78,500
3,000
59,000
915
2024-05-02
C
NTAR
0.12
0.15
0.115
0.15
0.03
628,873
248
0.14
0.155
441,612
16,500
51,000
11,000
105,000
2,802
2024-05-01
C
NTAR
0.12
0.125
0.115
0.12
143,717
75
0.115
0.125
114,262
9,500
8,000
10,500
705
2024-04-30
C
NTAR
0.12
0.13
0.115
0.12
-0.005
357,129
109
0.12
0.135
262,442
14,500
7,500
71,000
1,442
2024-04-29
C
NTAR
0.125
0.135
0.12
0.125
241,717
94
0.115
0.135
200,620
2,000
18,500
18,500
859
2024-04-26
C
NTAR
0.12
0.13
0.11
0.13
0.01
304,871
122
0.11
0.135
205,721
29,000
33,500
35,000
1,208
2024-04-25
C
NTAR
0.13
0.135
0.11
0.12
306,953
111
0.115
0.13
110,382
64,000
48,000
4,500
78,000
1,159
2024-04-24
C
NTAR
0.125
0.14
0.12
0.13
0.005
200,397
81
0.115
0.13
69,461
4,000
54,500
70,000
1,208
2024-04-23
C
NTAR
0.12
0.13
0.11
0.13
0.005
887,953
278
0.115
0.135
545,752
43,450
178,500
15,500
100,000
4,051
2024-04-22
C
NTAR
0.135
0.135
0.12
0.125
-0.01
488,724
181
0.12
0.135
219,702
26,500
190,500
48,500
1,633
2024-04-19
C
NTAR
0.135
0.14
0.13
0.13
-0.005
440,892
148
0.13
0.14
197,345
79,500
101,500
9,500
50,500
1,799
2024-04-18
C
NTAR
0.14
0.145
0.13
0.135
-0.005
214,371
113
0.13
0.15
156,711
29,000
11,500
5,500
10,500
1,060
2024-04-17
C
NTAR
0.145
0.145
0.135
0.145
0.005
204,503
100
0.135
0.165
150,394
40,000
4,500
2,500
7,000
109
2024-04-16
C
NTAR
0.15
0.15
0.135
0.14
-0.005
230,292
109
0.14
0.15
155,444
23,500
33,000
1,000
15,000
1,816
2024-04-15
C
NTAR
0.15
0.15
0.14
0.145
0.005
185,470
79
0.135
0.15
76,900
43,000
8,000
500
56,000
960
2024-04-12
C
NTAR
0.15
0.155
0.135
0.145
461,497
183
0.135
0.15
238,777
17,000
44,500
3,500
154,500
2,165
2024-04-11
C
NTAR
0.165
0.165
0.145
0.145
-0.005
117,580
66
0.145
0.155
66,650
10,500
11,000
28,000
930
2024-04-10
C
NTAR
0.155
0.155
0.145
0.15
205,194
102
0.14
0.15
121,216
4,000
71,500
6,000
1,852
2024-04-09
C
NTAR
0.155
0.16
0.15
0.15
-0.005
319,773
96
0.15
0.165
209,035
43,500
50,000
14,000
2,968
2024-04-08
C
NTAR
0.16
0.17
0.155
0.155
224,283
81
0.155
0.175
107,575
7,000
67,000
40,500
1,468
2024-04-05
C
NTAR
0.165
0.17
0.155
0.155
-0.005
350,245
149
0.155
0.175
149,304
57,000
74,000
67,000
1,109
2024-04-04
C
NTAR
0.175
0.175
0.16
0.16
-0.02
561,238
170
0.155
0.175
242,734
35,000
103,500
500
178,000
1,162
2024-04-03
C
NTAR
0.175
0.18
0.16
0.18
0.01
303,577
120
0.17
0.18
165,825
7,500
59,500
4,500
65,000
1,192
2024-04-02
C
NTAR
0.18
0.18
0.16
0.175
-0.005
380,171
159
0.165
0.18
153,592
23,500
103,000
2,000
96,500
1,268
2024-04-01
C
NTAR
0.18
0.19
0.17
0.18
0.01
235,712
110
0.17
0.18
140,181
16,000
55,500
21,000
1,903
2024-03-28
C
NTAR
0.16
0.17
0.16
0.17
199,573
124
0.16
0.175
155,705
7,000
26,500
500
6,500
2,160
2024-03-27
C
NTAR
0.17
0.17
0.165
0.17
-0.005
216,533
99
0.17
0.175
138,476
12,000
46,000
17,500
2,418
2024-03-26
C
NTAR
0.17
0.18
0.16
0.17
0.005
678,303
181
0.17
0.175
380,338
48,000
96,000
17,500
131,000
2,950
2024-03-25
C
NTAR
0.165
0.175
0.16
0.17
315,753
131
0.165
0.17
143,466
42,000
76,000
2,000
49,000
2,577
2024-03-22
C
NTAR
0.18
0.18
0.15
0.17
-0.01
331,763
145
0.17
0.18
200,057
11,500
40,500
4,500
67,500
2,386
2024-03-21
C
NTAR
0.18
0.185
0.17
0.18
189,148
98
0.18
0.195
121,970
21,500
35,500
4,500
5,000
644
2024-03-20
C
NTAR
0.175
0.185
0.175
0.18
63,834
59
0.17
0.20
39,233
500
4,500
18,000
1,001
2024-03-19
C
NTAR
0.175
0.19
0.175
0.19
0.005
119,440
61
0.18
0.20
33,990
10,000
56,000
18,500
700
2024-03-18
C
NTAR
0.185
0.19
0.17
0.185
-0.005
234,323
142
0.175
0.19
103,465
5,000
56,500
64,500
3,771
2024-03-15
C
NTAR
0.185
0.20
0.18
0.19
0.005
229,901
147
0.19
0.20
96,650
16,500
48,000
2,500
62,000
3,220
2024-03-14
C
NTAR
0.19
0.19
0.18
0.18
-0.01
206,525
117
0.18
0.20
105,572
14,500
55,000
1,500
27,500
1,933
2024-03-13
C
NTAR
0.195
0.205
0.18
0.205
296,244
192
0.185
0.225
152,396
15,500
51,000
1,000
57,000
16,671
2024-03-12
C
NTAR
0.20
0.21
0.19
0.21
-0.005
203,901
138
0.19
0.21
115,050
8,000
36,000
1,000
40,000
3,078
2024-03-11
C
NTAR
0.195
0.22
0.195
0.21
0.015
284,773
216
0.205
0.22
143,290
41,000
45,500
8,000
27,500
8,655
1,500
2024-03-08
C
NTAR
0.215
0.215
0.195
0.195
-0.03
203,751
99
0.19
0.21
70,467
10,500
24,000
96,500
1,320
2024-03-07
C
NTAR
0.225
0.225
0.205
0.225
102,965
65
0.20
0.24
47,353
13,000
22,500
14,000
4,754
2024-03-06
C
NTAR
0.215
0.24
0.205
0.225
0.015
240,219
115
0.20
0.225
148,258
17,000
36,500
37,000
773
2024-03-05
C
NTAR
0.25
0.26
0.195
0.21
-0.055
1,246,218
449
0.195
0.215
742,344
139,500
159,000
57,500
141,500
4,283
2024-03-04
C
NTAR
0.22
0.285
0.22
0.26
0.03
1,703,054
626
0.245
0.27
1,133,263
95,500
242,500
41,500
177,500
5,715
2024-03-01
C
NTAR
0.17
0.26
0.16
0.22
0.055
2,013,066
654
0.22
0.23
1,303,939
287,100
159,500
13,000
237,000
7,046
2024-02-29
C
NTAR
0.17
0.17
0.155
0.165
-0.005
312,571
136
0.155
0.175
221,228
18,000
16,500
1,500
52,500
2,357
2024-02-28
C
NTAR
0.17
0.185
0.17
0.17
0.005
547,491
145
0.17
0.175
264,317
39,000
77,000
3,500
148,000
14,227
2024-02-27
C
NTAR
0.16
0.165
0.155
0.165
0.005
308,683
109
0.16
0.185
185,413
33,500
12,000
3,500
72,500
961
2024-02-26
C
NTAR
0.18
0.18
0.16
0.165
-0.005
238,299
128
0.16
0.165
100,373
21,500
60,000
52,000
2,274
2024-02-23
C
NTAR
0.175
0.18
0.165
0.17
-0.005
142,598
74
0.165
0.17
83,371
18,000
26,000
13,500
751
2024-02-22
C
NTAR
0.165
0.18
0.155
0.175
0.005
561,295
196
0.165
0.18
255,589
32,000
36,000
6,000
73,500
155,575
2024-02-21
C
NTAR
0.17
0.17
0.15
0.16
0.005
156,583
69
0.15
0.18
100,670
18,000
17,500
18,500
1,603
2024-02-20
C
NTAR
0.175
0.19
0.15
0.155
-0.015
534,381
164
0.15
0.17
322,332
57,500
40,000
500
111,000
2,528
2024-02-16
C
NTAR
0.17
0.175
0.16
0.175
0.02
198,704
83
0.16
0.175
81,861
30,500
71,000
500
12,760
1,604
2024-02-15
C
NTAR
0.155
0.185
0.155
0.155
-0.005
701,600
181
0.15
0.18
423,681
43,500
93,000
1,500
136,000
2,689
2024-02-14
C
NTAR
0.16
0.17
0.15
0.17
0.005
218,055
146
0.16
0.17
132,876
36,500
13,000
32,500
2,021
2024-02-13
C
NTAR
0.17
0.175
0.15
0.17
0.01
378,281
147
0.155
0.175
153,262
15,000
85,500
12,500
108,000
3,143
2024-02-12
C
NTAR
0.18
0.18
0.155
0.17
-0.005
249,785
132
0.16
0.18
186,110
4,000
33,500
8,000
12,500
2,907
2024-02-09
C
NTAR
0.19
0.19
0.175
0.18
-0.015
150,746
90
0.175
0.20
52,858
14,500
44,500
35,500
1,863
500
2024-02-08
C
NTAR
0.19
0.195
0.175
0.195
0.015
227,669
113
0.175
0.20
121,263
19,500
40,500
500
44,000
1,479
2024-02-07
C
NTAR
0.185
0.19
0.17
0.18
-0.015
56,319
44
0.18
0.205
47,500
1,000
6,000
705