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
12:24:26 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
QQQY
25.81
25.84
25.74
25.78
-0.04
12,896
80
25.73
25.80
2,214
8,300
600
129
402
890
2024-05-16
T
QQQY
25.85
25.93
25.82
25.82
-0.02
10,134
82
25.57
25.99
3,376
1,100
2,932
1,300
299
300
1
497
2024-05-15
T
QQQY
25.67
25.88
25.53
25.88
0.47
37,365
66
25.48
26.00
1,906
1,100
300
265
31,810
1,300
418
2024-05-14
T
QQQY
25.20
25.42
25.17
25.42
0.205
12,343
89
25.24
25.69
3,900
700
800
2,400
440
2,700
401
613
2024-05-13
T
QQQY
25.20
25.24
25.11
25.215
0.075
4,263
66
25.19
25.23
1,109
587
100
600
111
200
1,101
141
2024-05-10
T
QQQY
25.10
25.26
25.09
25.18
0.11
4,416
77
25.12
25.20
1,859
100
202
200
63
100
724
682
2024-05-09
T
QQQY
25.16
25.16
24.95
25.07
0.03
8,419
75
24.97
25.09
4,424
500
300
1,200
90
800
501
423
2024-05-08
T
QQQY
25.00
25.13
25.00
25.12
0.03
20,412
139
25.05
25.13
1,987
4,200
2
4,400
317
1,400
3,602
3,965
2024-05-07
T
QQQY
25.19
25.19
25.08
25.09
-0.01
7,875
77
25.03
25.12
1,861
200
200
1,700
128
1,500
1,501
585
2024-05-06
T
QQQY
24.80
25.12
24.80
25.12
0.36
9,575
76
24.77
25.34
2,613
700
1,100
400
112
800
502
3,010
2024-05-03
T
QQQY
24.65
24.77
24.65
24.76
0.47
7,052
49
24.71
24.78
3,215
1,000
105
2,100
310
2024-05-02
T
QQQY
24.21
24.30
23.96
24.25
-0.06
13,738
86
24.02
24.49
6,679
3,200
1,500
15
1,001
1,037
2024-05-01
T
QQQY
24.02
24.40
23.95
23.98
-0.21
31,791
177
23.90
24.23
17,714
3,500
400
1,100
6
2,500
1,201
4,784
2024-04-30
T
QQQY
24.35
24.59
24.19
24.19
-0.385
46,459
109
23.94
24.48
19,208
9,300
200
300
190
11,100
1,300
4,532
2024-04-29
T
QQQY
24.72
24.72
24.48
24.60
-0.42
24,771
133
24.30
24.85
6,875
10,000
200
100
92
1,000
119
5,745
2024-04-26
T
QQQY
24.81
25.03
24.81
24.98
0.52
8,605
77
24.93
25.00
1,554
3,900
1,505
139
502
391
2024-04-25
T
QQQY
23.73
24.49
23.73
24.43
-0.17
14,963
97
24.40
24.70
4,726
4,300
1,700
600
341
100
1,601
596
2024-04-24
T
QQQY
24.78
24.85
24.52
24.61
0.03
8,116
91
24.50
24.87
1,825
3,700
300
900
124
100
401
514
2024-04-23
T
QQQY
24.38
24.61
24.32
24.53
0.43
4,973
45
24.53
24.59
995
2,700
200
122
600
195
2024-04-22
T
QQQY
24.00
24.28
23.82
24.17
0.36
43,515
133
24.10
24.40
33,138
3,790
2,200
1,200
290
300
1,300
755
2024-04-19
T
QQQY
24.58
24.58
23.72
23.81
-0.75
31,921
265
23.76
24.04
12,056
2,900
4,300
3,800
100
1,800
5,702
893
2024-04-18
T
QQQY
24.68
24.84
24.51
24.55
-0.20
5,566
71
24.51
24.58
2,138
900
400
900
158
100
401
215
2024-04-17
T
QQQY
25.27
25.27
24.71
24.75
-0.43
13,614
120
24.65
24.73
7,676
2,400
500
800
255
700
246
441
2024-04-16
T
QQQY
25.13
25.25
25.07
25.11
0.06
7,409
74
25.08
25.15
3,433
1,400
800
100
313
700
301
155
2024-04-15
T
QQQY
25.77
25.77
25.01
25.05
-0.34
33,664
148
25.02
25.09
4,785
19,900
2,400
900
202
3,500
501
933
2024-04-12
T
QQQY
25.71
25.71
25.37
25.44
-0.42
11,686
108
25.40
25.48
8,392
1,000
500
262
300
744
2024-04-11
T
QQQY
25.47
25.87
25.44
25.86
0.47
3,787
56
25.81
26.10
1,335
450
800
300
186
401
157
2024-04-10
T
QQQY
25.40
25.46
25.32
25.41
-0.08
7,363
137
25.40
25.44
1,633
1,700
200
700
118
200
1,451
869
2024-04-09
T
QQQY
25.53
25.58
25.26
25.57
0.09
25,243
106
25.19
25.58
4,118
4,500
2,702
700
156
3,301
9,426
2024-04-08
T
QQQY
25.48
25.53
25.42
25.48
21,815
145
25.42
25.49
4,779
6,825
2,000
1,300
224
3,900
1,402
1,094
2024-04-05
T
QQQY
25.33
25.55
25.23
25.48
0.25
8,035
97
25.43
25.50
2,790
1,200
1,300
1,000
80
400
150
624
2024-04-04
T
QQQY
25.82
25.84
25.16
25.16
-0.43
77,434
213
25.15
25.20
24,893
24,000
2,100
16,000
2,898
3,900
2,402
676
2024-04-03
T
QQQY
25.46
25.69
25.45
25.57
0.05
10,957
83
25.30
25.62
3,105
4,100
500
1,400
298
100
377
651
2024-04-02
T
QQQY
25.54
25.54
25.31
25.54
-0.17
8,865
113
25.49
25.56
4,061
2,300
900
163
100
402
371
2024-04-01
T
QQQY
25.55
25.83
25.55
25.71
0.16
9,339
135
25.64
25.73
2,007
2,700
900
1,300
12
800
420
605
2024-03-28
T
QQQY
25.56
25.57
25.53
25.55
-0.02
8,738
50
25.47
25.54
4,504
200
300
95
3,000
234
2024-03-27
T
QQQY
25.71
25.71
25.40
25.57
-0.25
8,107
76
25.38
25.77
3,463
1,000
200
200
102
1,100
1,202
676
2024-03-26
T
QQQY
25.97
26.08
25.82
25.83
-0.11
8,712
62
25.80
26.13
4,040
500
100
1,000
120
900
1,430
410
2024-03-25
T
QQQY
25.88
26.03
25.80
25.96
-0.11
16,324
126
25.90
25.97
8,731
3,398
400
243
400
2,001
622
2024-03-22
T
QQQY
26.00
26.14
26.00
26.07
0.11
2,490
47
26.00
26.07
966
400
100
11
400
101
316
2024-03-21
T
QQQY
26.07
26.17
25.96
25.96
0.21
47,041
126
25.90
26.26
23,521
1,700
13,700
96
6,100
1,201
540
2024-03-20
T
QQQY
25.60
25.80
25.49
25.80
0.31
3,776
43
25.76
25.85
1,043
100
3
1,600
600
209
2024-03-19
T
QQQY
25.15
25.50
25.10
25.47
-0.04
82,853
150
25.15
25.51
48,238
12,400
600
3,800
411
12,900
4,203
178
2024-03-18
T
QQQY
25.60
25.68
25.42
25.51
0.38
39,348
128
25.39
25.47
29,812
1,700
500
20
4,600
2,002
471
2024-03-15
T
QQQY
25.32
25.35
25.13
25.13
-0.24
7,712
63
25.12
25.20
3,202
1,300
300
22
700
1,500
451
2024-03-14
T
QQQY
25.55
25.61
25.37
25.37
-0.24
7,458
46
25.49
25.57
2,792
2,700
13
1,200
301
208
2024-03-13
T
QQQY
25.84
25.84
25.58
25.61
-0.13
9,505
81
25.62
25.67
6,621
700
400
91
900
300
125
2024-03-12
T
QQQY
25.56
25.87
25.45
25.85
0.53
23,992
84
25.81
25.90
2,333
3,000
1,000
1,300
124
500
1,801
13,528
2024-03-11
T
QQQY
25.37
25.38
25.15
25.30
-0.16
24,168
79
25.25
25.56
18,846
1,000
300
100
19
700
2,701
170
2024-03-08
T
QQQY
26.11
26.23
25.44
25.49
-0.42
77,917
115
25.43
25.52
70,995
400
9
200
118
4,000
1,202
474
2024-03-07
T
QQQY
25.87
26.00
25.83
25.98
0.54
4,129
54
25.91
26.00
1,001
900
100
200
57
800
401
242
2024-03-06
T
QQQY
25.60
25.61
25.42
25.45
0.37
3,551
35
25.05
25.71
353
1,700
200
82
300
701
44
2024-03-05
T
QQQY
25.60
25.60
25.08
25.22
-0.44
25,777
118
25.18
25.26
23,180
1,258
300
203
300
102
193
2024-03-04
T
QQQY
25.84
25.84
25.66
25.66
-0.02
5,503
62
25.66
25.71
2,526
401
500
400
145
100
1,221
156
2024-03-01
T
QQQY
25.45
25.73
25.45
25.70
0.49
7,500
59
25.66
25.74
1,510
2,200
800
400
249
900
801
328
2024-02-29
T
QQQY
25.16
25.22
25.07
25.22
0.28
6,932
46
25.21
25.56
1,716
2,303
500
600
20
1,601
100
2024-02-28
T
QQQY
25.06
25.06
24.94
24.94
-0.41
2,481
40
24.90
24.98
1,695
300
100
92
100
57
2024-02-27
T
QQQY
25.47
25.47
25.19
25.35
0.07
10,303
51
25.33
25.37
8,066
400
200
200
5
500
401
407
2024-02-26
T
QQQY
25.34
25.38
25.28
25.28
0.01
4,924
55
25.23
25.31
929
2,100
300
600
95
100
301
239
2024-02-23
T
QQQY
25.56
25.56
25.25
25.31
-0.08
4,210
61
25.07
25.32
1,654
300
700
440
302
471
2024-02-22
T
QQQY
24.98
25.39
24.98
25.39
1.09
43,192
106
25.09
25.68
25,205
11,400
2,500
68
900
2,201
422
2024-02-21
T
QQQY
24.27
24.30
24.13
24.30
-0.09
7,190
68
24.00
24.37
4,051
900
800
85
200
600
170
2024-02-20
T
QQQY
24.71
24.71
24.31
24.53
-0.31
61,336
175
24.51
24.84
22,953
20,200
700
7,800
6,000
2,864
251