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
05:03:43 EDT Mon 29 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
RR
0.135
0.135
0.12
0.12
-0.005
5,500
2
0.12
0.135
500
5,000
2024-04-25
C
RR
0.125
0.13
0.12
0.13
0.01
13,010
12
0.12
0.135
2,500
2,500
2,000
6,000
10
2024-04-24
C
RR
0.125
0.13
0.12
0.12
-0.005
15,000
16
0.12
0.135
7,300
3,000
2,000
2,000
2024-04-23
C
RR
0.12
0.135
0.12
0.125
46,016
30
0.12
0.135
14,001
2,500
11,500
17,500
515
2024-04-22
C
RR
0.12
0.135
0.12
0.13
-0.005
110,065
55
0.12
0.135
16,125
41,500
16,000
34,500
1,309
2024-04-19
C
RR
0.12
0.135
0.12
0.13
13,463
12
0.12
0.14
8,854
1,000
3,000
425
2024-04-18
C
RR
0.14
0.15
0.13
0.13
50,411
24
0.13
0.14
29,600
12,500
3,500
3,001
1,765
2024-04-17
C
RR
0.13
0.14
0.13
0.14
-0.005
60,003
24
0.13
0.15
41,450
500
8,500
9,001
192
2024-04-16
C
RR
0.14
0.14
0.14
0.14
-0.005
1,070
5
0.13
0.15
500
500
2024-04-15
C
RR
0.15
0.15
0.13
0.14
-0.01
45,551
31
0.13
0.15
20,375
11,500
8,000
4,500
776
2024-04-12
C
RR
0.13
0.15
0.13
0.145
0.005
63,679
23
0.14
0.155
26,162
5,000
23,500
8,785
2
2024-04-11
C
RR
0.135
0.14
0.135
0.14
0.005
71,471
25
0.12
0.14
45,004
1,500
18,000
6,000
373
2024-04-10
C
RR
0.135
0.15
0.135
0.14
-0.01
19,907
20
0.135
0.14
11,600
6,000
500
1,001
213
2024-04-09
C
RR
0.14
0.15
0.14
0.15
0.005
53,117
18
0.135
0.15
31,000
3,500
18,001
174
2024-04-08
C
RR
0.15
0.15
0.145
0.145
0.005
4,120
11
0.14
0.15
2,859
500
275
2024-04-05
C
RR
0.14
0.14
0.14
0.14
-0.015
56,190
13
0.14
0.15
38,150
9,000
9,000
2024-04-04
C
RR
0.14
0.14
0.14
0.14
-0.015
14,527
8
0.14
0.15
10,000
4,000
2024-04-03
C
RR
0.155
0.155
0.155
0.155
0.005
31,360
14
0.14
0.155
5,375
25,500
485
2024-04-02
C
RR
0.145
0.155
0.14
0.15
0.005
66,837
21
0.15
0.155
46,000
8,000
500
12,001
336
2024-04-01
C
RR
0.145
0.145
0.14
0.145
0.01
33,025
19
0.14
0.145
10,300
1,500
13,000
6,500
1,200
2024-03-28
C
RR
0.145
0.145
0.14
0.145
0.01
59,419
22
0.14
0.145
1,000
28,500
29,501
239
2024-03-27
C
RR
0.145
0.145
0.125
0.125
-0.025
202,079
52
0.125
0.145
134,780
19,000
30,500
17,000
208
2024-03-26
C
RR
0.145
0.155
0.14
0.15
124,695
28
0.145
0.165
30,500
3,000
52,000
37,388
1,515
125
2024-03-25
C
RR
0.16
0.165
0.14
0.15
-0.015
98,931
38
0.14
0.155
78,440
1,000
7,000
11,500
967
2024-03-22
C
RR
0.165
0.17
0.165
0.165
0.005
94,818
34
0.16
0.17
56,000
21,000
500
500
16,000
818
2024-03-21
C
RR
0.16
0.16
0.155
0.16
51,067
40
0.165
0.17
23,078
2,000
11,500
13,500
792
2024-03-20
C
RR
0.155
0.165
0.155
0.16
0.005
50,576
27
0.155
0.17
29,500
500
15,000
111
5,118
339
2024-03-19
C
RR
0.165
0.165
0.155
0.155
-0.005
24,497
17
0.14
0.155
11,820
2,500
10,000
65
2024-03-18
C
RR
0.155
0.16
0.155
0.155
-0.005
107,108
52
0.14
0.17
49,505
31,500
4,000
21,500
578
2024-03-15
C
RR
0.16
0.16
0.14
0.155
0.005
20,105
23
0.15
0.155
3,960
1,500
6,000
8,500
89
2024-03-14
C
RR
0.145
0.175
0.145
0.155
0.015
102,847
35
0.155
0.16
64,875
11,000
5,500
21,001
50
2024-03-13
C
RR
0.15
0.15
0.14
0.15
19,416
10
0.145
0.15
500
5,000
13,500
400
2024-03-12
C
RR
0.14
0.15
0.13
0.15
0.01
61,864
46
0.145
0.155
35,815
11,500
10,500
2,500
1,104
2024-03-11
C
RR
0.15
0.15
0.14
0.14
-0.01
32,695
38
0.13
0.15
24,080
3,500
1,500
1,500
859
2024-03-08
C
RR
0.13
0.15
0.12
0.15
0.02
112,050
83
0.145
0.15
52,317
33,500
12,500
12,501
911
2024-03-07
C
RR
0.14
0.145
0.13
0.13
-0.02
102,491
35
0.13
0.15
63,000
5,000
15,500
18,000
791
2024-03-06
C
RR
0.14
0.15
0.14
0.15
0.015
29,780
24
0.135
0.15
15,400
6,000
6,001
2,210
2024-03-05
C
RR
0.155
0.155
0.135
0.135
-0.02
61,384
42
0.135
0.145
25,500
7,000
16,500
11,501
315
2024-03-04
C
RR
0.155
0.16
0.155
0.155
0.005
58,530
38
0.145
0.16
20,795
12,500
10,500
13,000
1,216
2024-03-01
C
RR
0.15
0.15
0.15
0.15
-0.015
15,013
19
0.145
0.165
8,650
500
500
4,500
20
2024-02-29
C
RR
0.16
0.165
0.14
0.145
-0.015
193,407
71
0.145
0.165
104,200
17,500
39,000
29,951
2,274
2024-02-28
C
RR
0.16
0.165
0.155
0.16
64,635
46
0.15
0.16
28,500
1,000
23,500
2,000
5,501
2,743
2024-02-27
C
RR
0.16
0.185
0.16
0.17
0.005
107,392
32
0.15
0.185
38,500
12,500
42,500
13,000
600
2024-02-26
C
RR
0.17
0.17
0.16
0.16
-0.01
54,512
28
0.16
0.185
28,171
4,000
4,500
17,000
136
2024-02-23
C
RR
0.17
0.17
0.17
0.17
-0.01
7,125
9
0.165
0.17
3,579
3,000
500
2024-02-22
C
RR
0.18
0.18
0.165
0.18
111,936
32
0.165
0.18
25,900
51,000
32,000
2,000
327
2024-02-21
C
RR
0.175
0.18
0.175
0.18
0.015
44,804
26
0.165
0.18
27,302
500
12,000
4,501
2024-02-20
C
RR
0.17
0.175
0.165
0.165
-0.005
19,866
18
0.16
0.175
7,030
9,500
500
2,000
835
2024-02-16
C
RR
0.17
0.175
0.17
0.17
0.01
122,247
43
0.165
0.17
49,000
6,500
44,500
21,547
675
2024-02-15
C
RR
0.17
0.17
0.16
0.16
-0.015
15,972
24
0.16
0.165
3,516
3,500
3,000
5,501
162
2024-02-14
C
RR
0.18
0.18
0.17
0.175
-0.005
54,071
27
0.175
0.18
29,500
6,000
3,500
14,500
551
2024-02-13
C
RR
0.17
0.18
0.17
0.18
0.01
77,794
23
0.16
0.18
39,952
3,000
27,000
7,500
186
2024-02-12
C
RR
0.18
0.18
0.16
0.16
-0.01
176,572
75
0.16
0.17
55,170
30,500
37,000
52,500
1,258
2024-02-09
C
RR
0.18
0.18
0.17
0.17
-0.01
208,708
62
0.165
0.17
53,950
26,500
59,500
66,500
355
1,500
2024-02-08
C
RR
0.18
0.18
0.175
0.175
-0.005
7,743
12
0.16
0.18
3,000
500
3,500
655
2024-02-07
C
RR
0.185
0.185
0.17
0.18
177,931
43
0.17
0.18
148,000
5,500
12,500
11,000
50
500
2024-02-06
C
RR
0.17
0.18
0.17
0.18
-0.005
171,526
62
0.17
0.18
71,250
11,500
54,000
33,500
776
500
2024-02-05
C
RR
0.19
0.195
0.185
0.185
0.005
51,983
28
0.16
0.185
25,500
18,500
3,000
3,501
1,272
2024-02-02
C
RR
0.20
0.20
0.18
0.18
-0.02
199,611
67
0.18
0.19
98,650
14,000
39,500
45,000
285
1,500
2024-02-01
C
RR
0.185
0.205
0.185
0.20
84,458
55
0.20
0.225
45,753
12,000
15,000
9,500
322
1,000
2024-01-31
C
RR
0.195
0.20
0.19
0.20
0.01
357,731
70
0.185
0.20
214,250
24,500
36,500
500
26,000
45,456
500
2024-01-30
C
RR
0.19
0.20
0.19
0.19
97,773
62
0.18
0.20
60,634
6,000
21,500
500
8,000
374