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
14:46:58 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
SPIR
0.04
0.04
0.035
0.04
117,300
11
0.035
0.04
109,000
8,000
300
2024-04-25
C
SPIR
0.04
0.04
0.04
0.04
4,500
2
0.035
0.04
4,000
500
2024-04-24
C
SPIR
0.04
0.04
0.04
0.04
1,565
3
0.035
0.04
1,000
565
2024-04-23
C
SPIR
0.04
0.04
0.04
0.04
5,025
2
0.035
0.04
5,000
2024-04-22
C
SPIR
0.04
0.04
0.04
0.04
0.005
34,681
9
0.035
0.04
34,125
556
2024-04-19
C
SPIR
0.04
0.04
0.035
0.035
-0.01
101,230
7
0.035
0.04
100,000
500
2024-04-18
C
SPIR
0.045
0.045
0.045
0.045
27,827
6
0.04
0.045
27,000
827
2024-04-17
C
SPIR
0.045
0.045
0.04
0.045
240,900
21
0.04
0.045
224,850
13,000
1,000
2,000
50
2024-04-16
C
SPIR
0.045
0.045
0.045
0.045
1,002
2
0.04
0.045
1,000
2024-04-15
C
SPIR
0.055
0.055
0.045
0.05
285,012
14
0.045
0.05
243,272
20,000
21,000
100
2024-04-12
C
SPIR
0.05
0.05
0.05
0.05
2,680
5
0.05
0.055
1,400
930
2024-04-11
C
SPIR
0.05
0.05
0.05
0.05
-0.005
10,600
3
0.05
0.055
10,100
2024-04-10
C
SPIR
0.055
0.055
0.05
0.055
-0.005
280,000
13
0.05
0.055
171,000
32,000
50,000
27,000
2024-04-09
C
SPIR
0.055
0.06
0.05
0.06
0.01
38,600
11
0.055
0.06
34,150
3,000
450
1,000
2024-04-08
C
SPIR
0.055
0.055
0.05
0.05
32,140
4
0.05
0.055
7,000
25,000
140
2024-04-05
C
SPIR
0.055
0.055
0.05
0.05
103,644
8
0.045
0.055
100,300
3,000
319
2024-04-04
C
SPIR
0.05
0.05
0.05
0.05
36,281
8
0.045
0.055
35,000
756
2024-04-03
C
SPIR
0.065
0.065
0.05
0.05
-0.015
340,537
29
0.05
0.055
313,533
15,000
10,000
1,944
2024-04-02
C
SPIR
0.065
0.07
0.06
0.06
-0.01
171,070
13
0.06
0.065
101,000
25,000
25,000
70
20,000
2024-04-01
C
SPIR
0.07
0.07
0.07
0.07
200,610
40
0.065
0.07
193,000
7,000
2024-03-28
C
SPIR
0.065
0.07
0.06
0.07
12,180
7
0.065
0.07
12,000
180
2024-03-27
C
SPIR
0.065
0.07
0.065
0.07
0.01
106,489
13
0.065
0.07
103,500
1,000
1,394
2024-03-26
C
SPIR
0.06
0.06
0.06
0.06
17,000
4
0.06
0.065
17,000
2024-03-25
C
SPIR
0.065
0.065
0.06
0.06
285,213
14
0.055
0.06
273,203
2,000
2,000
2,000
6,000
2024-03-22
C
SPIR
0.06
0.06
0.06
0.06
0.005
104,000
4
0.06
0.065
104,000
2024-03-21
C
SPIR
0.06
0.06
0.055
0.055
235,989
16
0.055
0.065
187,750
48,000
130
2024-03-20
C
SPIR
0.055
0.06
0.055
0.055
79,005
11
0.055
0.065
67,000
7,000
5,000
2024-03-19
C
SPIR
0.065
0.065
0.055
0.055
-0.01
78,000
6
0.055
0.06
48,000
30,000
2024-03-18
C
SPIR
0.065
0.065
0.065
0.065
0.005
43,338
5
0.06
0.065
43,010
328
2024-03-15
C
SPIR
0.055
0.06
0.055
0.06
26,005
7
0.06
0.065
17,000
2,000
7,000
5
2024-03-14
C
SPIR
0.075
0.075
0.06
0.06
-0.015
297,250
22
0.055
0.06
297,000
2024-03-13
C
SPIR
0.09
0.095
0.06
0.075
-0.005
895,044
49
0.07
0.075
757,700
77,000
6,000
4,000
50,000
301
2024-03-12
C
SPIR
0.08
0.09
0.075
0.08
0.005
59,298
17
0.075
0.085
49,000
8,000
2,298
2024-03-11
C
SPIR
0.07
0.075
0.065
0.075
0.01
163,571
29
0.07
0.075
143,333
2,000
10,000
5,000
2,034
2024-03-08
C
SPIR
0.07
0.08
0.05
0.065
0.005
1,450,309
74
0.06
0.07
1,332,500
114,000
2,000
1,091
2024-03-07
C
SPIR
0.07
0.07
0.06
0.06
-0.005
94,299
20
0.055
0.065
90,150
3,000
815
2024-03-06
C
SPIR
0.06
0.08
0.05
0.065
0.015
415,712
44
0.06
0.065
398,800
6,000
9,000
805
2024-03-05
C
SPIR
0.075
0.095
0.05
0.05
-0.035
1,670,936
102
0.05
0.07
1,480,861
69,000
12,000
1,000
102,000
4,596
2024-03-04
C
SPIR
0.085
0.095
0.07
0.085
-0.01
610,212
59
0.07
0.085
579,500
16,000
12,000
2,102
2024-03-01
C
SPIR
0.08
0.12
0.08
0.095
0.02
1,594,200
114
0.09
0.095
1,453,650
134,000
1,000
4,222
2024-02-29
C
SPIR
0.055
0.08
0.055
0.075
0.025
773,659
31
0.07
0.075
757,000
2,000
14,000
90
2024-02-28
C
SPIR
0.055
0.055
0.05
0.05
-0.005
100,054
5
0.05
0.055
100,000
2024-02-27
C
SPIR
0.06
0.06
0.055
0.055
35,000
3
0.045
0.055
25,000
10,000
2024-02-26
C
SPIR
0.06
0.06
0.05
0.055
-0.01
302,629
14
0.055
0.075
284,000
10,000
8,000
249
2024-02-23
C
SPIR
0.065
0.065
0.065
0.065
-0.005
1,500
2
0.06
0.075
1,500
2024-02-22
C
SPIR
20
3
0.06
0.075
2024-02-21
C
SPIR
0.07
0.07
0.07
0.07
0.01
2,195
3
0.06
0.07
2,000
5
2024-02-20
C
SPIR
0.055
0.06
0.05
0.06
0.005
105,010
7
0.055
0.08
105,000
10
2024-02-16
C
SPIR
100
1
0.05
0.055
2024-02-15
C
SPIR
0.055
0.055
0.055
0.055
0.01
2,399
3
0.05
0.055
2,000
399
2024-02-14
C
SPIR
0.045
0.045
0.045
0.045
-0.005
5,126
2
0.045
0.055
5,000
2024-02-13
C
SPIR
0.055
0.055
0.05
0.05
0.005
20,000
2
0.05
0.055
20,000
2024-02-12
C
SPIR
0.045
0.05
0.055
2024-02-09
C
SPIR
0.045
0.05
0.055
2024-02-08
C
SPIR
0.045
0.05
0.055
2024-02-07
C
SPIR
0.05
0.05
0.045
0.045
-0.005
33,755
7
0.045
0.055
33,755
2024-02-06
C
SPIR
1
1
0.05
0.055
2024-02-05
C
SPIR
0.05
0.05
0.055
2024-02-02
C
SPIR
0.05
0.05
0.05
0.05
20,007
3
0.045
0.055
20,000
7
2024-02-01
C
SPIR
0.05
0.05
0.05
0.05
68,200
5
0.05
0.055
68,000
200
2024-01-31
C
SPIR
0.05
0.05
0.055
2024-01-30
C
SPIR
0.05
0.05
0.05
0.05
-0.005
10,000
1
0.05
0.055
10,000