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
10:40:06 EDT Thu 16 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
2024-05-15
C
PLAS
0.15
0.17
0.13
0.135
-0.015
80,561
52
0.13
0.145
46,045
7,500
3,500
14,001
9,498
2024-05-14
C
PLAS
0.14
0.15
0.135
0.15
-0.01
27,495
20
0.145
0.15
19,739
3,000
4,001
715
2024-05-13
C
PLAS
0.16
0.16
0.16
0.16
-0.01
21,810
19
0.14
0.16
20,649
1
498
2024-05-10
C
PLAS
0.17
0.17
0.16
0.17
0.02
40,122
23
0.16
0.17
35,500
2,000
1,503
1,119
2024-05-09
C
PLAS
0.16
0.18
0.15
0.15
-0.005
252,016
30
0.13
0.165
246,500
2,500
2,001
895
2024-05-08
C
PLAS
0.175
0.18
0.15
0.155
-0.015
61,754
43
0.15
0.165
39,199
5,000
4,500
5,500
5,505
1,487
2024-05-07
C
PLAS
0.17
0.24
0.16
0.16
-0.03
451,535
123
0.16
0.18
267,117
4,000
36,500
500
88,009
54,580
2024-05-06
C
PLAS
0.15
0.19
0.12
0.19
0.05
713,713
180
0.185
0.30
481,347
18,500
85,000
1,000
120,501
2,905
2024-05-03
C
PLAS
0.13
0.145
0.13
0.14
0.015
126,529
75
0.12
0.14
75,856
18,000
8,000
21,001
3,672
2024-05-02
C
PLAS
0.13
0.14
0.125
0.13
121,958
62
0.125
0.13
44,530
4,000
31,000
500
37,573
3,874
2024-05-01
C
PLAS
0.13
0.13
0.12
0.13
0.025
28,441
30
0.11
0.13
20,472
2,000
500
3,500
1,479
2024-04-30
C
PLAS
0.15
0.15
0.10
0.105
-0.045
149,900
51
0.105
0.13
69,070
3,500
30,500
41,222
5,308
2024-04-29
C
PLAS
0.15
0.15
0.12
0.15
175,961
75
0.12
0.15
84,410
6,500
25,000
32,000
27,641
2024-04-26
C
PLAS
0.15
0.15
0.15
0.15
25,117
18
0.145
0.15
24,800
1
272
2024-04-25
C
PLAS
0.15
0.15
0.15
0.15
53,375
34
0.145
0.15
50,100
2,500
500
273
2024-04-24
C
PLAS
0.14
0.16
0.14
0.15
136,994
44
0.145
0.15
73,950
16,500
23,500
21,501
1,043
2024-04-23
C
PLAS
0.165
0.165
0.15
0.15
-0.01
90,918
42
0.13
0.15
53,195
4,500
20,000
12,000
812
2024-04-22
C
PLAS
0.17
0.175
0.16
0.16
-0.015
60,403
34
0.16
0.17
38,049
2,500
3,500
15,003
1,241
2024-04-19
C
PLAS
0.18
0.185
0.175
0.175
-0.015
153,464
74
0.17
0.175
81,308
7,500
28,000
35,000
449
2024-04-18
C
PLAS
0.205
0.21
0.185
0.19
-0.015
110,429
46
0.18
0.19
72,622
5,000
10,000
22,500
277
2024-04-17
C
PLAS
0.205
0.205
0.20
0.205
12,370
13
0.18
0.205
12,100
270
2024-04-16
C
PLAS
0.19
0.21
0.19
0.205
0.015
68,207
30
0.175
0.205
59,078
8,501
202
2024-04-15
C
PLAS
0.185
0.19
0.185
0.19
0.01
55,217
33
0.175
0.19
47,685
500
2,500
4,166
2024-04-12
C
PLAS
0.205
0.205
0.16
0.18
-0.03
186,894
79
0.18
0.185
103,286
31,500
14,500
35,501
1,840
2024-04-11
C
PLAS
0.20
0.21
0.20
0.21
0.01
40,922
20
0.19
0.21
22,000
16,000
1,000
1,494
2024-04-10
C
PLAS
0.20
0.21
0.20
0.21
0.01
29,831
25
0.19
0.21
10,101
2,500
15,001
1,621
2024-04-09
C
PLAS
0.235
0.255
0.20
0.20
-0.035
172,910
65
0.20
0.21
153,271
3,500
500
4,001
10,620
2024-04-08
C
PLAS
0.21
0.24
0.21
0.22
0.01
26,007
55
0.22
0.235
5,981
500
2,500
2,500
13,631
2024-04-05
C
PLAS
0.225
0.225
0.20
0.215
0.01
86,776
71
0.20
0.225
49,713
5,000
500
24,501
6,583
2024-04-04
C
PLAS
0.23
0.24
0.205
0.21
-0.02
137,823
78
0.205
0.215
91,322
10,500
6,000
28,005
1,927
2024-04-03
C
PLAS
0.24
0.245
0.21
0.23
-0.015
74,536
51
0.215
0.23
60,280
1,500
5,000
7,540
2024-04-02
C
PLAS
0.24
0.245
0.24
0.245
-0.015
5,379
22
0.24
0.265
863
3,000
1,416
2024-04-01
C
PLAS
0.255
0.265
0.25
0.265
0.01
11,434
33
0.235
0.265
7,369
2,001
1,694
2024-03-28
C
PLAS
0.27
0.27
0.25
0.255
-0.005
29,947
35
0.25
0.265
14,626
2,500
11,500
821
2024-03-27
C
PLAS
0.27
0.275
0.255
0.26
-0.01
338,617
45
0.255
0.27
321,100
5,000
11,002
425
2024-03-26
C
PLAS
0.23
0.275
0.23
0.27
0.01
49,733
47
0.245
0.27
28,525
4,000
1,500
14,501
1,201
2024-03-25
C
PLAS
0.26
0.28
0.26
0.26
-0.005
17,886
35
0.215
0.26
15,355
1,500
690
2024-03-22
C
PLAS
0.26
0.27
0.26
0.265
-0.01
19,065
27
0.26
0.27
6,452
1,000
2
11,280
2024-03-21
C
PLAS
0.275
0.275
0.26
0.26
-0.015
12,016
20
0.26
0.275
3,956
1,000
6,501
441
2024-03-20
C
PLAS
0.28
0.285
0.265
0.275
-0.005
52,260
33
0.26
0.275
27,000
500
4,001
20,422
2024-03-19
C
PLAS
0.29
0.29
0.26
0.28
-0.01
123,547
57
0.26
0.28
73,906
5,500
33,002
10,812
2024-03-18
C
PLAS
0.29
0.29
0.275
0.29
0.005
73,332
39
0.275
0.29
71,350
44
999
2024-03-15
C
PLAS
0.275
0.285
0.275
0.285
0.01
36,304
29
0.27
0.285
31,500
500
1,000
2,882
2024-03-14
C
PLAS
0.275
0.275
0.27
0.275
-0.015
22,255
27
0.275
0.29
18,800
3,001
231
2024-03-13
C
PLAS
0.29
0.29
0.26
0.29
53,860
53
0.27
0.29
37,116
4,000
500
4,501
6,685
2024-03-12
C
PLAS
0.285
0.29
0.285
0.29
0.005
38,366
34
0.28
0.29
20,061
500
500
15,501
1,032
2024-03-11
C
PLAS
0.29
0.295
0.28
0.285
-0.005
57,114
54
0.275
0.295
55,097
1,371
2024-03-08
C
PLAS
0.295
0.295
0.28
0.28
-0.015
68,707
35
0.28
0.29
63,000
4,501
827
2024-03-07
C
PLAS
0.30
0.30
0.285
0.295
0.01
730,407
119
0.29
0.295
642,741
17,500
66,000
1,266
2024-03-06
C
PLAS
0.32
0.32
0.285
0.305
-0.015
192,848
54
0.30
0.31
65,153
107,000
1,000
15,500
3,755
2024-03-05
C
PLAS
0.33
0.33
0.32
0.32
64,533
59
0.315
0.32
39,630
6,000
18,000
512
2024-03-04
C
PLAS
0.34
0.34
0.32
0.325
-0.015
82,782
69
0.32
0.33
54,034
2,000
24,500
790
2024-03-01
C
PLAS
0.34
0.34
0.34
0.34
0.01
145,687
44
0.33
0.34
40,600
100,500
3,501
1,083
2024-02-29
C
PLAS
0.34
0.34
0.33
0.33
-0.01
38,922
55
0.325
0.34
17,115
1,500
2,000
15,001
2,826
2024-02-28
C
PLAS
0.35
0.35
0.32
0.34
115,125
84
0.325
0.34
46,170
13,000
54,000
1,649
2024-02-27
C
PLAS
0.345
0.36
0.335
0.345
0.01
300,506
87
0.33
0.345
139,485
131,000
27,000
2,268
2024-02-26
C
PLAS
0.36
0.36
0.33
0.335
-0.02
325,953
120
0.315
0.34
251,974
23,000
48,501
1,656
2024-02-23
C
PLAS
0.375
0.375
0.34
0.36
-0.005
179,315
95
0.34
0.36
99,918
32,000
500
40,501
5,824
2024-02-22
C
PLAS
0.385
0.385
0.34
0.36
-0.03
316,264
127
0.335
0.38
156,835
47,000
1,500
89,000
20,956
2024-02-21
C
PLAS
0.37
0.40
0.35
0.39
0.02
152,757
68
0.34
0.39
93,787
1,500
2,500
53,500
833
2024-02-20
C
PLAS
0.38
0.40
0.36
0.37
607,375
215
0.37
0.385
474,682
29,500
2,000
69,500
30,876