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
10:21:29 EDT Sat 18 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
T-TSX
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
T
QQQT.B
28.99
29.00
28.93
28.93
-0.16
1,008
25
28.90
28.99
301
400
100
101
11
2024-05-16
T
QQQT.B
29.04
29.04
29.04
29.04
-0.05
499
12
29.00
29.07
70
73
200
2024-05-15
T
QQQT.B
28.89
29.09
28.86
29.09
0.39
478
14
29.06
29.15
200
1
101
65
2024-05-14
T
QQQT.B
28.70
28.70
28.16
28.51
0.40
2,279
19
28.45
28.53
140
1,300
200
78
300
211
2024-05-13
T
QQQT.B
28.11
28.17
28.11
28.17
0.06
2,051
12
28.22
28.30
2
1,000
7
500
502
35
2024-05-10
T
QQQT.B
28.11
28.11
28.11
28.11
0.02
181
8
28.15
28.23
136
31
2024-05-09
T
QQQT.B
28.07
28.09
28.07
28.09
-0.17
366
15
28.04
28.12
140
100
106
2
2
2024-05-08
T
QQQT.B
28.26
28.27
28.19
28.27
698
20
28.22
28.30
304
141
100
100
10
2024-05-07
T
QQQT.B
28.24
28.27
28.17
28.27
1.13
863
18
28.20
28.28
300
200
191
97
2024-05-06
T
QQQT.B
27.95
27.95
27.95
27.95
0.81
2,033
12
28.14
28.21
900
500
107
501
6
2024-05-03
T
QQQT.B
148
7
27.70
27.78
59
1
2024-05-02
T
QQQT.B
27.12
27.14
27.01
27.14
-0.23
883
16
27.06
27.15
400
100
377
1
4
2024-05-01
T
QQQT.B
26.91
26.91
26.91
26.91
-0.46
443
13
26.79
26.88
5
200
167
1
24
2024-04-30
T
QQQT.B
27.64
27.64
27.37
27.37
-0.34
632
10
27.14
27.22
100
400
30
15
2024-04-29
T
QQQT.B
84
7
27.50
27.57
55
2
2024-04-26
T
QQQT.B
27.64
27.71
27.64
27.71
0.74
611
15
27.60
27.68
200
1
201
51
2024-04-25
T
QQQT.B
26.95
26.97
26.95
26.97
-0.23
584
11
26.86
26.96
320
251
2024-04-24
T
QQQT.B
27.50
27.50
27.20
27.20
0.23
646
16
27.14
27.22
104
400
71
2
36
2024-04-23
T
QQQT.B
27.00
27.08
26.97
27.08
0.70
850
14
26.93
27.14
459
200
1
54
2024-04-22
T
QQQT.B
26.51
26.52
26.51
26.52
0.14
783
7
26.56
26.64
60
600
100
4
19
2024-04-19
T
QQQT.B
27.01
27.01
26.38
26.38
-0.89
4,843
18
26.30
26.38
151
1,500
500
1,000
81
1,001
95
2024-04-18
T
QQQT.B
27.47
27.49
27.21
27.21
-0.91
948
14
27.18
27.26
282
200
100
162
101
103
2024-04-17
T
QQQT.B
27.44
27.44
27.44
27.44
-0.68
189
5
27.29
27.44
100
78
1
2024-04-16
T
QQQT.B
28.06
28.12
28.06
28.12
0.27
903
9
27.97
28.06
270
400
125
14
2024-04-15
T
QQQT.B
28.52
28.52
27.85
27.85
-0.88
586
16
27.81
27.89
100
180
100
87
1
6
2024-04-12
T
QQQT.B
28.55
28.55
28.55
28.55
-0.18
340
11
28.33
28.41
3
100
190
21
2024-04-11
T
QQQT.B
28.56
28.73
28.56
28.73
0.66
922
12
28.70
28.78
500
200
127
1
3
2024-04-10
T
QQQT.B
146
8
28.00
28.15
38
92
2
2024-04-09
T
QQQT.B
27.80
28.07
27.80
28.07
0.02
304
9
28.05
28.14
100
100
71
2
6
2024-04-08
T
QQQT.B
27.98
28.05
27.98
28.05
0.29
583
16
27.98
28.06
200
57
201
101
2024-04-05
T
QQQT.B
61
8
28.03
28.11
3
1
2024-04-04
T
QQQT.B
28.24
28.24
27.76
27.76
-0.30
1,222
19
27.55
27.63
200
600
200
211
1
4
2024-04-03
T
QQQT.B
27.96
28.09
27.96
28.06
0.05
852
14
28.06
28.20
200
200
100
143
1
147
2024-04-02
T
QQQT.B
28.02
28.02
28.01
28.01
-0.06
527
10
28.06
28.13
200
100
128
1
9
2024-04-01
T
QQQT.B
28.16
28.16
28.16
28.16
0.09
501
10
28.26
28.34
70
300
2024-03-28
T
QQQT.B
28.10
28.10
28.07
28.07
-0.26
379
12
27.96
28.12
110
100
142
3
17
2024-03-27
T
QQQT.B
76
7
28.09
28.17
14
2024-03-26
T
QQQT.B
28.33
28.33
28.33
28.33
-0.08
416
13
28.14
28.22
200
172
1
2024-03-25
T
QQQT.B
28.45
28.46
28.35
28.35
-0.22
945
19
28.30
28.38
301
100
318
100
1
8
2024-03-22
T
QQQT.B
28.52
28.57
28.52
28.57
0.29
429
12
28.50
28.57
200
209
1
2024-03-21
T
QQQT.B
28.31
28.35
28.28
28.28
0.51
1,574
17
28.20
28.28
207
100
136
300
802
19
2024-03-20
T
QQQT.B
27.74
27.94
27.68
27.94
0.58
2,637
27
27.90
27.98
340
100
200
346
1,100
400
6
2024-03-19
T
QQQT.B
27.48
27.67
27.48
27.67
0.31
1,867
17
27.61
27.76
500
1,200
2
60
2024-03-18
T
QQQT.B
27.73
27.77
27.73
27.77
0.41
1,267
15
27.59
27.67
36
158
1,001
44
2024-03-15
T
QQQT.B
27.39
27.40
27.25
27.36
-0.48
1,867
16
27.29
27.37
710
54
900
74
2024-03-14
T
QQQT.B
27.77
27.77
27.77
27.77
-0.07
141
10
27.68
27.76
101
27
2024-03-13
T
QQQT.B
27.84
27.84
27.84
27.84
-0.22
325
12
27.69
27.77
100
214
1
2024-03-12
T
QQQT.B
27.91
28.13
27.64
28.13
0.46
2,424
17
28.06
28.15
1,390
700
126
120
75
2024-03-11
T
QQQT.B
27.67
27.67
27.47
27.47
-0.25
2,104
16
27.38
27.47
190
700
500
46
501
48
2024-03-08
T
QQQT.B
27.83
27.84
27.71
27.84
-0.36
1,412
22
27.68
27.77
275
300
600
27
51
62
2024-03-07
T
QQQT.B
28.20
28.33
28.20
28.33
0.50
1,052
19
28.28
28.36
700
200
1
105
2024-03-06
T
QQQT.B
28.00
28.00
27.78
27.83
0.39
1,898
18
27.66
27.82
1,253
200
200
1
100
2024-03-05
T
QQQT.B
27.68
27.68
27.44
27.44
-0.92
1,314
14
27.58
27.66
600
500
50
102
53
2024-03-04
T
QQQT.B
28.19
28.36
28.19
28.36
0.91
486
16
28.11
28.20
210
98
1
38
2024-03-01
T
QQQT.B
28.12
28.12
28.12
28.12
0.67
604
12
28.02
28.11
5
400
119
2024-02-29
T
QQQT.B
27.38
27.45
27.36
27.45
0.39
705
12
27.39
27.55
301
100
281
20
2024-02-28
T
QQQT.B
27.24
27.24
27.06
27.06
-0.10
977
14
26.99
27.07
680
111
100
16
2024-02-27
T
QQQT.B
27.13
27.13
27.13
27.13
-0.03
723
12
27.15
27.30
300
419
3
2024-02-26
T
QQQT.B
27.29
27.31
27.16
27.16
0.06
6,902
27
27.06
27.13
5,300
500
200
217
500
178
2024-02-23
T
QQQT.B
27.19
27.19
27.10
27.10
-0.09
537
15
27.06
27.13
201
100
224
1
2024-02-22
T
QQQT.B
27.00
27.19
27.00
27.19
1.49
364
15
27.03
27.25
100
100
93
5
2024-02-21
T
QQQT.B
25.70
25.70
25.70
25.70
-0.52
425
12
25.91
25.99
100
270
2024-02-20
T
QQQT.B
26.06
26.22
26.06
26.22
-0.67
1,939
18
26.23
26.31
500
400
500
371
100
68