Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:57:59 EDT Thu 02 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
2024-05-02
C
SPS
0.065
0.055
0.12
2024-05-01
C
SPS
0.065
0.055
0.12
2024-04-30
C
SPS
0.065
0.06
0.12
2024-04-29
C
SPS
0.065
0.06
0.12
2024-04-26
C
SPS
0.065
0.065
0.065
0.065
-0.035
1,000
1
0.07
0.12
1,000
2024-04-25
C
SPS
0.10
0.10
0.12
2024-04-24
C
SPS
0.10
0.10
0.10
0.10
19,687
6
0.10
0.12
18,687
1,000
2024-04-23
C
SPS
0.055
0.055
0.055
0.055
-0.045
8,144
3
0.05
0.11
8,000
2024-04-22
C
SPS
0.10
0.055
0.11
2024-04-19
C
SPS
0.10
0.10
0.10
0.10
-0.015
1,023
2
0.05
0.12
1,000
23
2024-04-18
C
SPS
0.115
0.115
0.115
0.115
-0.005
800
2
0.10
0.12
800
2024-04-17
C
SPS
0.10
0.10
0.10
0.10
-0.02
1,176
2
0.10
0.115
176
1,000
2024-04-16
C
SPS
0.12
0.05
0.115
2024-04-15
C
SPS
0.055
0.055
0.055
0.055
-0.065
1,000
1
0.05
0.115
1,000
2024-04-12
C
SPS
0.12
0.05
0.115
2024-04-11
C
SPS
0.12
0.05
0.10
2024-04-10
C
SPS
0.12
0.075
0.115
2024-04-09
C
SPS
0.12
0.12
0.075
0.12
-0.03
6,974
8
0.05
0.12
5,589
1,000
385
2024-04-08
C
SPS
0.08
0.15
0.08
0.15
0.06
18,328
6
0.04
0.12
18,328
2024-04-05
C
SPS
0.09
0.09
0.04
0.04
-0.055
9,111
7
0.04
0.09
7,700
1,000
2024-04-04
C
SPS
706
1
0.04
0.09
2024-04-03
C
SPS
0.095
0.095
0.095
0.095
0.035
5,305
4
0.04
0.09
4,500
100
705
2024-04-02
C
SPS
0.06
0.04
0.08
2024-04-01
C
SPS
0.06
0.035
0.08
2024-03-28
C
SPS
0.065
0.07
0.06
0.06
-0.005
23,250
27
0.06
0.07
21,025
100
2024-03-27
C
SPS
100
1
0.04
0.065
2024-03-26
C
SPS
0.04
0.065
0.035
0.065
0.03
8,000
4
0.035
0.065
8,000
2024-03-25
C
SPS
0.035
0.035
0.035
0.035
-0.025
1,000
1
0.04
0.065
1,000
2024-03-22
C
SPS
0.06
0.035
0.07
2024-03-21
C
SPS
0.06
0.04
0.07
2024-03-20
C
SPS
0.06
0.04
0.07
2024-03-19
C
SPS
0.06
0.04
0.07
2024-03-18
C
SPS
0.035
0.06
0.035
0.06
-0.005
6,449
5
0.04
0.06
6,000
397
2024-03-15
C
SPS
0.065
0.035
0.07
2024-03-14
C
SPS
0.065
0.035
0.07
2024-03-13
C
SPS
0.065
0.035
0.07
2024-03-12
C
SPS
0.065
0.035
0.07
2024-03-11
C
SPS
37
1
0.035
0.07
2024-03-08
C
SPS
150
1
0.035
0.07
2024-03-07
C
SPS
186
1
0.035
0.07
2024-03-06
C
SPS
0.065
0.035
0.07
2024-03-05
C
SPS
186
1
0.035
0.07
2024-03-04
C
SPS
0.095
0.115
0.035
0.065
0.015
20,352
17
0.06
0.075
17,375
600
1,000
644
2024-03-01
C
SPS
0.05
0.05
0.05
0.05
0.015
12,418
5
0.035
0.095
11,818
2024-02-29
C
SPS
0.035
0.05
0.08
2024-02-28
C
SPS
8
2
0.035
0.08
4
4
2024-02-27
C
SPS
0.035
0.035
0.10
2024-02-26
C
SPS
0.035
0.04
0.10
2024-02-23
C
SPS
702
1
0.035
0.09
702
2024-02-22
C
SPS
842
1
0.05
0.09
842
2024-02-21
C
SPS
0.035
0.035
0.035
0.035
-0.005
1,360
3
0.035
0.09
1,000
250
2024-02-20
C
SPS
0.04
0.035
0.10
2024-02-16
C
SPS
0.04
0.04
0.10
2024-02-15
C
SPS
0.04
0.04
0.10
2024-02-14
C
SPS
0.04
0.04
0.04
0.04
-0.005
3,812
4
0.04
0.10
3,000
2024-02-13
C
SPS
0.045
0.04
0.10
2024-02-12
C
SPS
0.045
0.045
0.045
0.045
-0.055
625
2
0.045
0.10
500
125
2024-02-09
C
SPS
0.10
0.045
0.10
2024-02-08
C
SPS
5
1
0.04
0.10
2024-02-07
C
SPS
0.10
0.04
0.10
2024-02-06
C
SPS
0.10
0.04
0.10
2024-02-05
C
SPS
0.10
0.10
0.10
0.10
-0.05
2,184
3
0.04
0.115
1,500