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
20:59:20 EDT Sat 27 Apr 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
E-NEO exchange
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
2024-04-26
E
PFE
11.91
11.97
11.83
11.93
0.08
73,615
290
11.85
12.27
63,149
1,100
4,800
2,301
1,591
2024-04-25
E
PFE
12.27
12.38
11.85
11.85
-0.47
131,648
606
11.80
12.51
108,546
2,700
14,200
1,300
2,164
2024-04-24
E
PFE
12.38
12.38
12.21
12.32
-0.02
52,386
214
12.21
12.51
43,231
400
4,500
3,301
728
2024-04-23
E
PFE
12.37
12.40
12.27
12.34
0.05
43,663
261
12.35
12.37
30,386
5,100
4,100
1,500
1,683
2024-04-22
E
PFE
12.22
12.42
12.17
12.29
0.12
98,684
584
12.00
12.51
82,029
3,600
6,200
4,001
1,508
2024-04-19
E
PFE
11.85
12.18
11.85
12.17
0.25
187,035
548
11.85
12.24
149,732
3,200
28,200
2,300
1,388
2024-04-18
E
PFE
11.90
11.93
11.84
11.92
-0.01
96,058
341
11.90
11.95
71,942
2,200
17,000
3,101
818
2024-04-17
E
PFE
12.00
12.03
11.86
11.93
-0.13
110,015
628
11.85
12.24
95,816
1,500
7,700
2,001
1,817
2024-04-16
E
PFE
12.12
12.17
12.05
12.06
-0.10
73,627
402
12.02
12.40
54,485
5,000
8,700
3,301
1,345
2024-04-15
E
PFE
12.16
12.24
12.09
12.16
0.01
138,052
482
12.12
12.40
119,258
1,500
12,600
3,401
955
2024-04-12
E
PFE
12.30
12.32
12.12
12.16
-0.17
119,539
610
12.12
12.40
100,210
1,400
12,400
1,300
2,265
2024-04-11
E
PFE
12.32
12.39
12.25
12.33
124,408
383
12.28
12.55
102,958
6,100
9,700
4,002
1,273
2024-04-10
E
PFE
12.49
12.49
12.26
12.33
-0.23
259,276
588
12.25
12.85
247,899
600
5,800
1,201
2,149
2024-04-09
E
PFE
12.59
12.85
12.52
12.56
0.08
121,755
440
12.53
12.85
109,598
1,100
5,400
2,200
1,302
2024-04-08
E
PFE
12.50
12.58
12.45
12.48
-0.04
74,883
240
12.45
12.77
67,256
4,700
1,400
894
2024-04-05
E
PFE
12.50
12.54
12.38
12.52
-0.01
147,233
473
12.40
12.77
129,778
2,400
10,700
1,400
1,772
2024-04-04
E
PFE
12.84
12.85
12.50
12.53
-0.27
143,329
469
12.50
12.89
120,265
5,600
9,400
6,001
1,188
2024-04-03
E
PFE
12.93
13.00
12.77
12.80
-0.15
104,265
393
12.75
13.20
95,525
300
4,200
2,000
1,119
2024-04-02
E
PFE
13.00
13.01
12.87
12.95
-0.06
158,967
357
12.85
13.25
124,342
2,000
29,300
2,001
740
2024-04-01
E
PFE
13.00
13.06
12.95
13.01
-0.04
68,292
293
12.91
13.25
60,268
2,700
900
2,501
1,259
2024-03-28
E
PFE
13.05
13.19
13.02
13.05
99,678
387
13.00
13.25
87,069
1,300
7,700
600
1,572
2024-03-27
E
PFE
13.03
13.11
12.95
13.05
0.09
84,365
347
12.95
13.19
69,231
400
10,400
1,700
1,283
2024-03-26
E
PFE
12.86
12.97
12.83
12.96
0.07
144,252
261
12.85
13.28
121,493
2,100
18,200
1,000
1,139
2024-03-25
E
PFE
12.84
12.89
12.75
12.89
0.03
75,256
292
12.83
13.28
68,074
1,100
800
3,701
1,079
2024-03-22
E
PFE
12.92
13.06
12.84
12.86
-0.14
177,810
417
12.80
13.10
156,144
7,800
2,200
10,301
942
2024-03-21
E
PFE
13.02
13.14
12.98
13.00
-0.01
344,932
566
12.80
13.20
325,239
6,900
5,800
4,501
1,407
2024-03-20
E
PFE
12.93
13.02
12.78
13.01
0.02
206,600
403
12.80
13.02
188,928
3,800
5,100
7,601
839
2024-03-19
E
PFE
13.08
13.08
12.83
12.99
-0.05
183,595
493
12.80
13.02
173,469
1,800
6,401
1,112
2024-03-18
E
PFE
13.18
13.18
12.97
13.04
-0.10
154,720
401
12.95
13.30
141,526
9,500
1,200
1,701
2024-03-15
E
PFE
13.22
13.26
13.08
13.14
-0.06
247,386
437
13.11
13.14
226,425
1,800
11,200
5,800
1,655
2024-03-14
E
PFE
13.29
13.29
13.05
13.20
-0.06
137,577
407
13.00
13.30
117,854
2,200
6,200
9,301
1,711
2024-03-13
E
PFE
13.30
13.46
13.24
13.26
0.10
151,071
580
13.00
13.39
126,622
10,600
400
8,301
2,407
2024-03-12
E
PFE
13.33
13.33
13.03
13.16
-0.17
225,767
712
13.00
13.30
188,736
18,300
9,100
4,403
3,381
2024-03-11
E
PFE
12.87
13.33
12.87
13.33
0.54
213,036
890
12.88
13.37
193,888
100
4,200
9,200
2,563
2024-03-08
E
PFE
12.64
12.81
12.61
12.79
0.20
134,017
410
12.50
12.99
121,610
3,600
500
5,800
1,562
2024-03-07
E
PFE
12.84
12.84
12.58
12.59
-0.16
123,525
452
12.55
12.99
101,920
13,200
6,001
1,851
2024-03-06
E
PFE
12.54
12.82
12.54
12.75
0.48
260,162
930
12.65
12.99
239,453
5,400
1,200
8,401
2,543
2024-03-05
E
PFE
12.14
12.42
12.09
12.27
0.09
176,383
635
12.10
12.50
164,863
6,400
100
200
2,472
2024-03-04
E
PFE
12.50
12.50
12.05
12.18
-0.33
287,309
1,073
12.05
12.50
271,977
500
3,100
5,201
4,114
2024-03-01
E
PFE
12.66
12.66
12.46
12.51
-0.01
127,955
416
12.45
12.70
115,307
300
7,600
2,201
1,325
2024-02-29
E
PFE
12.77
12.77
12.50
12.52
-0.20
93,720
454
12.41
12.95
78,777
6,900
2,900
2,401
1,267
2024-02-28
E
PFE
12.66
12.79
12.61
12.72
0.07
48,786
195
12.55
12.95
45,292
100
2,401
670
2024-02-27
E
PFE
12.80
12.80
12.60
12.65
-0.15
121,289
376
12.61
13.01
109,282
1,900
4,800
3,202
1,419
2024-02-26
E
PFE
13.05
13.05
12.73
12.80
-0.27
141,066
409
12.70
13.01
125,470
10,600
700
1,600
1,298
2024-02-23
E
PFE
12.98
13.20
12.98
13.07
0.12
126,020
371
12.95
13.20
113,348
2,000
3,600
4,300
1,114
2024-02-22
E
PFE
12.93
13.01
12.78
12.95
-0.07
101,924
272
12.75
12.98
90,294
1,300
3,300
5,201
691
2024-02-21
E
PFE
12.96
13.02
12.88
13.02
0.04
41,714
180
12.80
13.25
29,613
3,400
2,600
4,602
829
2024-02-20
E
PFE
13.00
13.22
12.94
12.99
-0.01
102,350
371
12.88
13.25
92,578
1,700
6,100
704
2024-02-16
E
PFE
12.98
13.11
12.82
13.00
0.08
64,829
314
12.88
13.04
57,380
600
3,400
1,201
943
2024-02-15
E
PFE
12.84
13.07
12.83
12.92
0.15
76,715
267
12.62
13.17
72,269
200
2,200
2
825
2024-02-14
E
PFE
12.73
12.77
12.66
12.77
0.06
67,691
194
12.62
12.78
58,107
4,200
1,600
2,902
637
2024-02-13
E
PFE
13.03
13.07
12.63
12.71
-0.30
356,276
504
12.62
12.95
324,732
10,000
13,300
6,700
775
2024-02-12
E
PFE
12.98
13.17
12.95
13.01
0.04
101,840
329
12.90
13.17
94,997
700
3,200
1,101
1,254
2024-02-09
E
PFE
12.98
12.98
12.89
12.97
0.02
75,509
241
12.50
13.25
66,853
1,500
3,500
2,601
903
2024-02-08
E
PFE
12.99
13.01
12.90
12.95
-0.01
46,915
238
12.60
12.98
40,293
100
3,200
1,401
1,372
2024-02-07
E
PFE
12.99
13.00
12.84
12.96
0.01
94,755
313
12.51
13.25
78,431
6,200
6,800
1,001
1,508
2024-02-06
E
PFE
12.58
13.02
12.57
12.95
0.43
237,806
573
12.51
13.25
219,730
2,800
4,600
6,501
1,951
2024-02-05
E
PFE
12.71
12.71
12.47
12.52
-0.18
76,681
381
12.48
12.75
73,174
100
1,401
1,307
2024-02-02
E
PFE
12.75
12.78
12.56
12.70
-0.15
111,569
411
12.60
12.75
102,349
100
4,800
2,000
1,384
2024-02-01
E
PFE
12.68
12.85
12.58
12.85
0.10
170,579
537
12.75
12.62
152,638
2,900
12,000
1,301
971
2024-01-31
E
PFE
12.81
12.94
12.60
12.75
0.02
151,454
480
12.88
12.90
141,182
4,700
500
2,902
1,274
2024-01-30
E
PFE
13.15
13.33
12.68
12.73
-0.21
259,730
868
12.76
12.78
248,845
300
2,400
4,200
2,544
2024-01-29
E
PFE
12.94
13.00
12.86
12.94
220,202
350
12.85
13.37
214,794
200
3,200
601
1,046