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
00:47:39 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
SPTZ
0.165
0.165
0.165
0.165
-0.005
2,288
5
0.165
0.215
330
1,500
35
2024-05-16
C
SPTZ
0.205
0.205
0.16
0.17
0.02
20,024
25
0.16
0.215
6,449
6,500
500
518
5,757
2024-05-15
C
SPTZ
0.18
0.18
0.15
0.15
-0.03
24,239
32
0.15
0.215
16,897
5,500
1
1,541
2024-05-14
C
SPTZ
301
5
0.18
0.25
50
2024-05-13
C
SPTZ
0.18
0.18
0.18
0.18
4,144
10
0.18
0.25
2,020
500
501
1,115
2024-05-10
C
SPTZ
3,625
5
0.18
0.25
69
3,547
2024-05-09
C
SPTZ
46
4
0.18
0.25
7
2024-05-08
C
SPTZ
596
8
0.18
0.25
308
2024-05-07
C
SPTZ
24
3
0.19
0.25
2
2024-05-06
C
SPTZ
0.18
0.18
0.18
0.18
-0.05
706
5
0.18
0.25
500
206
2024-05-03
C
SPTZ
741
6
0.18
0.25
419
100
2024-05-02
C
SPTZ
485
3
0.18
0.25
450
2024-05-01
C
SPTZ
229
6
0.17
0.25
209
2024-04-30
C
SPTZ
7,601
5
0.17
0.25
7,601
2024-04-29
C
SPTZ
0.23
0.24
0.23
0.24
0.02
3,912
9
0.17
0.25
3,055
500
1
356
2024-04-26
C
SPTZ
374
5
0.17
0.25
315
2024-04-25
C
SPTZ
0.22
0.22
0.22
0.22
3,892
9
0.17
0.25
3,584
308
2024-04-24
C
SPTZ
372
5
0.22
0.26
351
1
2024-04-23
C
SPTZ
0.22
0.22
0.22
0.22
783
9
0.22
0.265
536
109
2024-04-22
C
SPTZ
280
6
0.22
0.265
41
2024-04-19
C
SPTZ
20
2
0.22
0.265
2024-04-18
C
SPTZ
511
6
0.25
0.27
490
1
2024-04-17
C
SPTZ
246
4
0.22
0.27
160
2024-04-16
C
SPTZ
20
2
0.25
0.27
1
2024-04-15
C
SPTZ
400
5
0.22
0.27
100
2024-04-12
C
SPTZ
530
6
0.22
0.27
115
1
2024-04-11
C
SPTZ
566
9
0.22
0.27
247
2024-04-10
C
SPTZ
0.22
0.22
0.22
0.22
2,028
7
0.22
0.27
2,009
19
2024-04-09
C
SPTZ
0.22
0.22
0.22
0.22
-0.05
522
4
0.22
0.27
500
1
21
2024-04-08
C
SPTZ
29
2
0.22
0.265
10
2024-04-05
C
SPTZ
0.27
0.27
0.27
0.27
2,022
5
0.22
0.27
2,000
19
2024-04-04
C
SPTZ
0.26
0.27
0.26
0.27
0.06
7,340
11
0.22
0.27
7,004
1
324
2024-04-03
C
SPTZ
129
7
0.21
0.27
22
2024-04-02
C
SPTZ
0.24
0.24
0.21
0.21
-0.06
2,964
11
0.21
0.27
1,750
1,000
24
2024-04-01
C
SPTZ
0.27
0.27
0.27
0.27
3,664
11
0.24
0.28
3,200
1
463
2024-03-28
C
SPTZ
0.21
0.27
0.21
0.27
0.03
5,879
8
0.21
0.28
2,809
3,070
2024-03-27
C
SPTZ
0.24
0.28
0.24
0.24
0.06
8,446
9
0.21
0.28
4,568
3,000
878
2024-03-26
C
SPTZ
0.225
0.25
0.18
0.18
-0.04
19,186
32
0.18
0.28
14,978
500
1,000
2,389
2024-03-25
C
SPTZ
139
4
0.22
0.28
20
1
2024-03-22
C
SPTZ
0.22
0.22
0.22
0.22
0.02
1,296
10
0.22
0.28
1,000
1
192
2024-03-21
C
SPTZ
1,815
11
0.22
0.28
191
1
1,521
2024-03-20
C
SPTZ
0.22
0.22
0.20
0.20
-0.06
7,253
19
0.22
0.28
5,716
500
1
21
2024-03-19
C
SPTZ
0.25
0.26
0.22
0.26
9,391
17
0.23
0.28
9,355
17
2024-03-18
C
SPTZ
0.26
0.26
0.26
0.26
-0.01
2,002
14
0.25
0.26
1,200
145
2024-03-15
C
SPTZ
23
4
0.26
0.30
1
2024-03-14
C
SPTZ
549
5
0.26
0.405
360
126
2024-03-13
C
SPTZ
0.28
0.28
0.27
0.27
0.005
1,837
12
0.26
0.425
1,754
1
69
2024-03-12
C
SPTZ
0.265
0.265
0.265
0.265
-0.035
745
9
0.26
0.415
500
120
1
2024-03-11
C
SPTZ
275
7
0.26
0.42
6
2024-03-08
C
SPTZ
0.30
0.30
0.26
0.30
-0.03
5,527
9
0.26
0.30
5,040
470
2024-03-07
C
SPTZ
0.31
0.33
0.31
0.33
3,369
17
0.30
0.33
2,802
1
29
2024-03-06
C
SPTZ
0.33
0.33
0.33
0.33
1,537
10
0.31
0.36
1,200
1
216
2024-03-05
C
SPTZ
0.35
0.35
0.33
0.33
-0.01
1,526
11
0.33
0.36
1,443
4
2024-03-04
C
SPTZ
0.35
0.36
0.34
0.34
-0.06
5,403
17
0.33
0.36
3,974
1
1,267
2024-03-01
C
SPTZ
0.35
0.40
0.30
0.40
0.15
14,492
27
0.37
0.43
8,607
1,000
1,500
3,385
2024-02-29
C
SPTZ
634
7
0.27
0.37
529
102
2024-02-28
C
SPTZ
0.25
0.25
0.25
0.25
0.015
3,789
14
0.25
0.375
3,363
405
2024-02-27
C
SPTZ
0.25
0.25
0.235
0.235
-0.025
2,233
10
0.235
0.25
1,545
445
2024-02-26
C
SPTZ
0.26
0.26
0.26
0.26
2,122
9
0.25
0.37
1,611
500
2024-02-23
C
SPTZ
258
5
0.26
0.35
220
2024-02-22
C
SPTZ
0.295
0.295
0.26
0.26
-0.01
1,514
6
0.26
0.375
1,510
1
3
2024-02-21
C
SPTZ
173
4
0.26
0.375
157
2024-02-20
C
SPTZ
0.265
0.27
0.265
0.27
-0.07
5,012
19
0.26
0.32
3,700
500
144