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
07:11:13 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
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
2024-05-17
C
SPAI
0.245
0.245
0.215
0.245
79,586
26
0.22
0.25
78,500
500
545
2024-05-16
C
SPAI
0.25
0.25
0.22
0.245
0.015
33,177
20
0.23
0.25
30,103
2,500
40
2024-05-15
C
SPAI
0.20
0.25
0.175
0.23
0.05
70,928
48
0.23
0.25
53,325
2,000
1,500
13,500
388
2024-05-14
C
SPAI
0.225
0.225
0.17
0.18
-0.095
192,992
93
0.17
0.20
156,400
15,000
2,500
500
16,000
2,156
2024-05-13
C
SPAI
0.275
0.275
0.27
0.275
-0.005
7,626
26
0.215
0.275
5,430
1,704
2024-05-10
C
SPAI
0.175
0.28
0.175
0.28
0.12
73,901
37
0.21
0.28
58,000
14,500
500
424
2024-05-09
C
SPAI
0.165
0.165
0.16
0.16
-0.02
6,249
20
0.15
0.18
4,500
1,500
231
2024-05-08
C
SPAI
0.20
0.20
0.16
0.18
-0.015
60,574
34
0.18
0.225
50,042
5,000
4,500
982
2024-05-07
C
SPAI
0.25
0.25
0.195
0.195
-0.055
123,347
54
0.19
0.21
76,667
10,000
8,500
22,500
5,648
2024-05-06
C
SPAI
0.23
0.25
0.23
0.25
-0.03
6,240
10
0.23
0.31
5,025
1,000
2024-05-03
C
SPAI
0.24
0.30
0.215
0.28
0.035
100,053
46
0.24
0.28
64,150
1,500
12,000
8,500
12,751
2024-05-02
C
SPAI
0.23
0.26
0.205
0.245
0.035
75,073
29
0.20
0.26
55,177
5,500
7,500
6,886
2024-05-01
C
SPAI
0.18
0.21
0.18
0.21
-0.025
29,733
20
0.21
0.33
20,510
5,000
3,500
277
2024-04-30
C
SPAI
0.25
0.255
0.235
0.235
0.01
89,817
44
0.225
0.27
77,702
6,500
958
2024-04-29
C
SPAI
0.37
0.37
0.22
0.225
-0.135
152,975
92
0.225
0.26
103,900
21,500
10,000
15,000
1,908
2024-04-26
C
SPAI
0.375
0.38
0.32
0.36
-0.025
8,796
22
0.34
0.38
6,605
500
1,000
629
2024-04-25
C
SPAI
0.335
0.385
0.29
0.385
0.05
44,749
37
0.265
0.385
32,700
1,000
1,500
1,500
2,401
2024-04-24
C
SPAI
0.385
0.39
0.31
0.335
-0.055
93,517
45
0.30
0.34
59,400
500
8,000
24,000
129
2024-04-23
C
SPAI
0.40
0.40
0.36
0.39
0.01
64,473
37
0.365
0.39
60,500
500
3,000
378
2024-04-22
C
SPAI
0.35
0.39
0.345
0.38
0.045
93,068
42
0.38
0.39
74,310
6,000
11,000
1,399
2024-04-19
C
SPAI
0.385
0.42
0.315
0.335
-0.06
369,851
173
0.335
0.385
274,274
10,500
14,000
3,500
56,500
3,386
2024-04-18
C
SPAI
0.40
0.40
0.35
0.395
-0.005
160,546
77
0.36
0.39
112,954
7,000
39,000
1,235
2024-04-17
C
SPAI
0.41
0.43
0.38
0.40
466,923
147
0.39
0.41
406,500
2,000
6,000
51,000
1,139
2024-04-16
C
SPAI
0.31
0.40
0.29
0.40
0.06
182,757
81
0.37
0.40
154,916
1,000
4,500
10,500
910
2024-04-15
C
SPAI
0.385
0.385
0.34
0.34
-0.035
154,088
82
0.31
0.35
113,000
38,000
1,577
2024-04-12
C
SPAI
0.28
0.40
0.28
0.375
0.105
218,538
150
0.355
0.38
187,511
16,500
1,000
1,000
6,521
2024-04-11
C
SPAI
0.24
0.27
0.23
0.27
0.06
79,961
23
0.255
0.27
78,000
1,951
2024-04-10
C
SPAI
0.235
0.24
0.21
0.21
-0.02
86,860
24
0.21
0.24
86,327
62
2024-04-09
C
SPAI
0.18
0.23
0.17
0.23
0.07
82,178
24
0.20
0.24
70,300
10,000
1,491
2024-04-08
C
SPAI
0.12
0.16
0.12
0.16
0.04
11,606
7
0.13
0.16
11,555
50
2024-04-05
C
SPAI
125
1
0.12
0.17
2024-04-04
C
SPAI
0.12
0.12
0.12
0.12
-0.035
20,625
4
0.12
0.165
20,600
2024-04-03
C
SPAI
19
2
0.12
0.17
10
2024-04-02
C
SPAI
0.155
0.155
0.155
0.155
5,750
8
0.11
0.17
4,000
1,500
250
2024-04-01
C
SPAI
0.155
0.155
0.155
0.155
0.01
2,034
8
0.11
0.17
1,574
460
2024-03-28
C
SPAI
0.14
0.145
0.14
0.145
0.005
22,050
3
0.145
0.155
22,000
50
2024-03-27
C
SPAI
0.13
0.14
0.13
0.14
0.01
7,879
13
0.115
0.14
7,023
841
2024-03-26
C
SPAI
0.13
0.13
0.13
0.13
0.025
2,107
6
0.105
0.135
2,000
77
2024-03-25
C
SPAI
0.105
0.105
0.105
0.105
-0.03
610
5
0.105
0.135
500
2024-03-22
C
SPAI
0.135
0.135
0.135
0.135
-0.005
515
2
0.11
0.14
500
15
2024-03-21
C
SPAI
0.14
0.14
0.14
0.14
0.005
8,189
4
0.105
0.14
7,000
1,000
2024-03-20
C
SPAI
0.13
0.135
0.10
0.135
-0.02
46,412
15
0.105
0.14
30,700
15,000
512
2024-03-19
C
SPAI
625
6
0.13
0.155
2024-03-18
C
SPAI
0.155
0.155
0.155
0.155
0.035
1,955
10
0.125
0.155
1,450
503
2024-03-15
C
SPAI
0.125
0.13
0.12
0.13
-0.05
32,728
15
0.11
0.14
25,297
5,000
1,500
482
2024-03-14
C
SPAI
247
4
0.12
0.17
2024-03-13
C
SPAI
289
6
0.12
0.18
2024-03-12
C
SPAI
0.18
0.18
0.18
0.18
1,364
11
0.12
0.18
555
210
2024-03-11
C
SPAI
0.16
0.18
0.16
0.18
0.05
14,239
13
0.12
0.18
11,000
2,500
1
2024-03-08
C
SPAI
0.13
0.17
0.13
0.17
0.02
7,464
8
0.12
0.17
6,188
1,000
200
2024-03-07
C
SPAI
0.155
0.16
0.15
0.15
-0.02
67,111
15
0.13
0.19
61,500
5,000
100
2024-03-06
C
SPAI
920
8
0.16
0.19
230
2024-03-05
C
SPAI
400
3
0.17
0.19
2024-03-04
C
SPAI
0.19
0.19
0.16
0.17
-0.025
5,921
17
0.16
0.17
4,500
821
2024-03-01
C
SPAI
0.195
0.195
0.195
0.195
-0.005
4,554
10
0.17
0.19
4,000
212
2024-02-29
C
SPAI
0.20
0.20
0.155
0.20
0.01
4,061
20
0.155
0.20
1,730
1,000
2
2024-02-28
C
SPAI
0.18
0.19
0.18
0.19
0.02
24,742
13
0.16
0.20
24,000
2024-02-27
C
SPAI
0.17
0.17
0.17
0.17
-0.01
36,339
8
0.135
0.18
36,000
2024-02-26
C
SPAI
198
5
0.12
0.17
2024-02-23
C
SPAI
510
4
0.13
0.17
2024-02-22
C
SPAI
0.21
0.21
0.18
0.18
3,010
8
0.155
0.18
2,000
2024-02-21
C
SPAI
0.21
0.21
0.18
0.18
2,125
6
0.18
0.21
1,500
2024-02-20
C
SPAI
0.18
0.18
0.18
0.18
1,438
5
0.18
0.215
1,000