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
20:17:10 EDT Fri 26 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
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
2024-04-26
C
PM
0.255
0.27
0.255
0.265
0.01
180,150
24
0.26
0.27
83,150
30,000
67,000
2024-04-25
C
PM
0.26
0.27
0.25
0.255
-0.005
319,200
34
0.255
0.265
250,000
32,000
13,000
24,000
100
2024-04-24
C
PM
0.275
0.275
0.26
0.26
-0.01
228,569
32
0.26
0.275
167,459
25,000
21,000
3,000
11,500
607
2024-04-23
C
PM
0.275
0.275
0.27
0.27
-0.005
145,059
33
0.27
0.275
129,315
1,000
3,500
1,000
9,500
344
2024-04-22
C
PM
0.25
0.28
0.25
0.275
0.015
1,760,252
64
0.27
0.275
1,667,405
20,000
30,000
21,000
21,000
447
2024-04-19
C
PM
0.255
0.26
0.25
0.26
376,733
40
0.255
0.26
357,357
2,500
8,500
7,500
676
2024-04-18
C
PM
0.255
0.26
0.255
0.26
242,000
15
0.255
0.26
213,500
28,500
2024-04-17
C
PM
0.255
0.26
0.255
0.26
0.005
101,339
10
0.255
0.26
101,334
2024-04-16
C
PM
0.26
0.26
0.25
0.255
-0.005
77,547
14
0.255
0.26
59,500
3,000
14,500
547
2024-04-15
C
PM
0.255
0.26
0.255
0.26
0.005
172,092
25
0.25
0.26
97,263
5,000
60,000
8,500
646
2024-04-12
C
PM
0.25
0.26
0.25
0.25
-0.01
293,150
42
0.25
0.265
227,050
31,000
35,000
2024-04-11
C
PM
0.26
0.26
0.25
0.26
-0.005
207,053
42
0.25
0.26
112,500
8,500
23,000
62,000
320
2024-04-10
C
PM
0.245
0.265
0.245
0.265
0.02
223,908
57
0.25
0.265
176,676
7,000
10,000
6,000
24,000
50
2024-04-09
C
PM
0.245
0.255
0.24
0.255
0.01
177,424
39
0.24
0.265
129,118
4,500
39,500
4,000
301
2024-04-08
C
PM
0.25
0.25
0.245
0.245
-0.005
82,311
24
0.24
0.25
67,933
5,000
8,500
878
2024-04-05
C
PM
0.255
0.26
0.25
0.25
0.005
144,254
26
0.25
0.26
80,700
7,000
36,000
3,500
17,000
54
2024-04-04
C
PM
0.245
0.245
0.24
0.245
422,090
53
0.245
0.26
389,000
1,000
32,000
90
2024-04-03
C
PM
0.25
0.26
0.24
0.245
0.005
138,687
37
0.245
0.26
119,000
2,000
8,000
9,000
687
2024-04-02
C
PM
0.24
0.245
0.24
0.24
134,500
15
0.24
0.25
132,000
2,500
2024-04-01
C
PM
0.26
0.26
0.24
0.25
-0.01
965,391
87
0.235
0.25
758,110
68,500
62,500
8,500
65,500
1,588
2024-03-28
C
PM
0.265
0.275
0.25
0.26
-0.01
1,071,093
93
0.25
0.26
879,694
47,000
67,500
500
75,000
1,130
2024-03-27
C
PM
0.26
0.27
0.255
0.27
0.01
156,915
59
0.255
0.275
68,000
30,000
23,500
8,000
26,000
619
2024-03-26
C
PM
0.25
0.265
0.24
0.26
0.015
530,536
93
0.24
0.265
296,287
56,000
16,000
162,000
2024-03-25
C
PM
0.245
0.25
0.24
0.245
-0.005
254,231
37
0.24
0.25
136,196
90,500
8,500
8,500
10,000
60
2024-03-22
C
PM
0.25
0.25
0.24
0.24
-0.02
63,000
4
0.24
0.25
18,000
12,000
33,000
2024-03-21
C
PM
0.245
0.265
0.245
0.26
0.01
163,390
70
0.255
0.27
50,500
25,500
33,000
24,500
29,500
385
2024-03-20
C
PM
0.24
0.255
0.24
0.25
0.01
520,883
52
0.25
0.265
366,786
62,500
11,000
80,000
597
2024-03-19
C
PM
0.245
0.245
0.24
0.24
-0.005
445,122
51
0.24
0.25
416,279
2,500
10,000
1,500
13,500
1,343
2024-03-18
C
PM
0.265
0.265
0.245
0.245
-0.01
924,071
241
0.245
0.27
400,191
126,000
105,000
27,500
237,000
28,065
2024-03-15
C
PM
0.265
0.265
0.255
0.255
-0.01
102,790
57
0.255
0.26
85,800
4,000
6,500
6,000
300
2024-03-14
C
PM
0.28
0.28
0.25
0.265
-0.005
219,143
44
0.245
0.27
99,153
20,000
55,500
44,000
490
2024-03-13
C
PM
0.26
0.28
0.26
0.27
0.015
123,704
41
0.255
0.27
82,377
5,000
21,500
13,500
1,050
2024-03-12
C
PM
0.255
0.27
0.245
0.255
0.015
609,781
111
0.255
0.26
330,800
55,500
53,000
500
110,001
350
2024-03-11
C
PM
0.285
0.325
0.24
0.24
0.015
2,745,720
551
0.24
0.26
1,505,468
311,000
421,000
84,000
404,500
4,477
2024-03-08
C
PM
0.215
0.23
0.21
0.22
297,598
50
0.22
0.235
243,331
7,500
7,500
39,000
2024-03-07
C
PM
0.225
0.225
0.21
0.225
-0.005
152,087
36
0.21
0.225
131,587
12,500
7,000
900
2024-03-06
C
PM
0.21
0.23
0.21
0.23
0.02
297,600
44
0.215
0.225
249,300
26,500
1,000
15,000
5,400
2024-03-05
C
PM
0.215
0.215
0.20
0.21
-0.015
398,500
32
0.21
0.22
315,000
500
26,500
56,500
2024-03-04
C
PM
0.225
0.225
0.20
0.22
-0.005
296,967
56
0.21
0.22
250,362
3,000
22,000
20,000
374
2024-03-01
C
PM
0.255
0.26
0.21
0.225
-0.03
412,788
126
0.22
0.225
305,325
13,000
34,000
29,500
26,590
2024-02-29
C
PM
0.23
0.265
0.23
0.255
0.03
254,921
87
0.245
0.255
162,507
2,500
37,500
2,500
36,840
12,368
2024-02-28
C
PM
0.215
0.23
0.215
0.225
0.015
231,851
45
0.22
0.225
188,890
11,000
27,500
4,000
1
2024-02-27
C
PM
0.22
0.22
0.20
0.215
-0.005
340,500
53
0.205
0.215
220,000
17,500
19,500
1,500
73,000
9,000
2024-02-26
C
PM
0.22
0.235
0.22
0.23
0.005
78,094
25
0.20
0.23
55,000
6,000
9,000
500
6,500
2024-02-23
C
PM
0.23
0.23
0.22
0.225
54,136
19
0.20
0.24
48,616
3,500
1,500
2024-02-22
C
PM
0.245
0.25
0.21
0.225
-0.02
377,476
69
0.22
0.235
296,400
17,500
23,500
39,500
164
2024-02-21
C
PM
0.235
0.245
0.23
0.245
0.02
64,547
29
0.22
0.24
53,000
2,500
2,500
6,501
2024-02-20
C
PM
0.24
0.24
0.22
0.225
-0.01
146,536
50
0.21
0.225
77,366
14,500
29,000
500
24,000
430
2024-02-16
C
PM
0.225
0.24
0.21
0.24
-0.01
209,780
65
0.21
0.24
70,795
6,500
48,000
11,000
49,025
24,460
2024-02-15
C
PM
0.235
0.25
0.235
0.25
56,756
19
0.225
0.24
40,810
6,500
500
5,000
3,546
2024-02-14
C
PM
0.26
0.275
0.235
0.25
-0.005
388,656
84
0.24
0.275
288,010
19,000
33,500
4,500
5,500
1,400
2024-02-13
C
PM
0.21
0.26
0.21
0.255
0.03
824,573
115
0.24
0.255
620,511
71,500
64,500
13,500
53,500
531
2024-02-12
C
PM
0.205
0.225
0.195
0.22
0.015
438,928
61
0.215
0.225
358,300
21,000
21,500
37,000
507
2024-02-09
C
PM
0.20
0.205
0.20
0.205
0.01
33,275
13
0.195
0.205
23,450
2,000
7,500
325
2024-02-08
C
PM
0.195
0.21
0.18
0.195
413,070
95
0.195
0.21
201,600
35,500
117,500
58,000
2024-02-07
C
PM
0.21
0.21
0.175
0.195
-0.015
878,533
124
0.185
0.20
593,361
62,500
58,000
163,501
166
2024-02-06
C
PM
0.155
0.26
0.155
0.21
0.07
3,997,933
604
0.205
0.21
2,743,670
202,000
406,000
17,500
622,000
2,828
2024-02-05
C
PM
0.16
0.17
0.14
0.14
-0.02
417,300
44
0.14
0.165
346,300
30,000
13,500
27,500
2024-02-02
C
PM
0.165
0.165
0.16
0.16
-0.005
8,451
7
0.16
0.17
6,000
1,500
500
405
2024-02-01
C
PM
0.16
0.165
0.16
0.165
0.005
60,677
10
0.16
0.17
58,500
1,000
1,000
2024-01-31
C
PM
0.16
0.165
0.16
0.16
87,038
16
0.16
0.165
57,848
3,500
24,500
600
2024-01-30
C
PM
0.165
0.175
0.16
0.16
-0.01
214,475
25
0.16
0.165
141,000
36,000
37,000
75
2024-01-29
C
PM
0.175
0.175
0.17
0.17
0.005
14,250
3
0.17
0.18
4,000