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
11:08:15 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
E-NEO exchange
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
E
UNH
25.02
25.26
25.02
25.24
0.16
36,719
187
24.90
25.70
25,755
700
2,300
7,500
428
2024-05-16
E
UNH
25.06
25.35
25.02
25.08
0.18
40,212
223
24.90
26.00
31,987
1,400
6,001
681
2024-05-15
E
UNH
24.84
25.10
24.82
24.90
0.20
44,403
179
24.40
25.13
39,301
200
4,101
580
2024-05-14
E
UNH
24.71
24.78
24.41
24.70
0.05
23,026
171
24.30
24.97
12,761
2,100
7,700
363
2024-05-13
E
UNH
24.72
24.73
24.39
24.62
-0.05
38,788
153
24.30
24.97
35,410
700
800
1,500
323
2024-05-10
E
UNH
24.45
24.68
24.42
24.67
0.26
22,073
143
24.30
24.74
16,691
1,500
400
2,601
728
2024-05-09
E
UNH
24.25
24.43
24.20
24.41
0.19
36,315
162
23.35
24.45
29,388
1,800
4,701
343
2024-05-08
E
UNH
24.17
24.32
24.07
24.22
0.13
50,438
191
23.35
24.37
42,732
2,400
1,400
3,702
177
2024-05-07
E
UNH
23.87
24.09
23.82
24.09
0.33
32,485
193
23.35
24.25
24,717
500
6,701
356
2024-05-06
E
UNH
23.71
23.79
23.67
23.76
0.10
38,620
155
23.35
23.98
33,411
1,300
3,401
376
2024-05-03
E
UNH
23.76
23.76
23.38
23.66
-0.06
42,263
233
23.35
23.98
26,604
500
1,800
12,602
553
2024-05-02
E
UNH
23.40
23.74
23.30
23.72
0.41
47,298
246
23.39
24.25
33,760
600
12,201
501
2024-05-01
E
UNH
23.12
23.52
22.97
23.31
0.05
73,415
281
23.44
23.45
54,667
2,500
3,700
11,800
625
2024-04-30
E
UNH
23.61
23.61
23.23
23.26
-0.28
52,662
264
23.13
24.25
41,716
300
10,002
444
2024-04-29
E
UNH
23.94
23.94
23.52
23.54
-0.30
30,586
175
23.23
24.25
24,727
600
1,400
2,701
894
2024-04-26
E
UNH
23.74
23.92
23.69
23.84
0.10
26,817
124
21.39
24.25
20,663
800
4,701
534
2024-04-25
E
UNH
23.43
23.91
23.43
23.74
0.30
32,666
198
21.39
24.25
23,879
600
7,300
653
2024-04-24
E
UNH
23.15
23.51
23.14
23.45
0.04
38,574
227
21.39
24.25
23,536
400
2,800
11,302
364
2024-04-23
E
UNH
23.52
23.78
23.35
23.36
-0.30
95,522
362
23.58
23.58
79,646
2,700
12,200
833
2024-04-22
E
UNH
23.80
24.00
23.65
23.66
-0.45
63,698
272
21.39
24.18
45,038
3,000
5,200
9,002
901
2024-04-19
E
UNH
24.01
24.37
23.95
24.11
0.34
72,961
327
22.80
24.45
54,550
500
5,000
11,600
627
2024-04-18
E
UNH
23.50
24.13
23.50
23.77
0.70
171,730
577
22.80
24.25
132,287
2,900
8,900
25,900
1,110
2024-04-17
E
UNH
23.12
23.46
22.88
23.07
0.42
103,188
435
21.39
23.60
77,599
3,200
2,600
18,001
1,121
2024-04-16
E
UNH
22.91
23.02
22.43
22.65
1.16
214,432
827
21.39
23.42
182,147
5,600
23,801
1,730
2024-04-15
E
UNH
21.34
21.58
21.31
21.49
0.32
77,378
271
21.38
22.00
66,634
1,000
4,800
3,801
966
2024-04-12
E
UNH
21.20
21.28
21.01
21.17
-0.12
79,692
421
21.02
22.00
48,816
2,900
11,200
14,601
1,409
2024-04-11
E
UNH
21.71
21.71
21.29
21.29
-0.42
139,102
542
21.27
22.00
115,782
3,400
7,900
8,901
2,021
2024-04-10
E
UNH
21.94
22.02
21.68
21.71
-0.43
88,331
351
21.67
22.33
81,644
500
2,200
2,301
988
2024-04-09
E
UNH
21.93
22.14
21.82
22.14
0.14
65,341
287
21.85
23.00
49,164
2,100
1,700
10,902
1,162
2024-04-08
E
UNH
22.02
22.02
21.89
22.00
0.03
59,496
267
21.85
23.31
44,421
100
1,300
12,900
596
2024-04-05
E
UNH
22.00
22.02
21.75
21.97
0.02
107,906
486
21.56
23.31
84,264
100
1,700
20,200
1,315
2024-04-04
E
UNH
22.21
22.21
21.80
21.95
-0.23
95,157
508
21.75
22.00
72,119
500
2,400
17,601
1,933
2024-04-03
E
UNH
22.34
22.34
21.96
22.18
0.10
114,375
483
22.00
22.31
76,373
2,000
11,600
23,301
732
2024-04-02
E
UNH
22.25
22.31
21.67
22.08
-1.51
349,287
1,446
21.85
22.33
270,766
400
35,500
36,700
3,457
2024-04-01
E
UNH
23.71
23.86
23.55
23.59
-0.21
48,522
236
23.50
24.00
25,723
10,300
11,802
544
2024-03-28
E
UNH
23.88
23.88
23.61
23.80
0.03
103,594
334
23.84
24.00
88,803
2,200
11,800
413
2024-03-27
E
UNH
23.85
23.86
23.69
23.77
0.04
35,094
180
23.40
23.95
19,991
800
4,200
9,401
488
2024-03-26
E
UNH
23.41
23.75
23.40
23.75
0.33
28,048
173
23.30
24.10
18,941
500
400
7,502
626
2024-03-25
E
UNH
23.60
23.61
23.32
23.42
-0.22
28,024
158
23.30
24.10
23,381
3,400
1,112
2024-03-22
E
UNH
23.76
23.78
23.63
23.64
-0.07
26,040
106
23.30
24.10
20,415
1,000
200
3,901
322
2024-03-21
E
UNH
23.70
23.89
23.69
23.71
-0.09
46,118
227
23.50
24.10
39,654
900
1,000
3,800
486
2024-03-20
E
UNH
23.63
23.80
23.60
23.80
0.04
38,013
210
23.50
24.10
32,373
1,900
2,900
615
2024-03-19
E
UNH
23.66
23.76
23.55
23.76
0.28
23,208
155
23.50
24.10
19,446
100
2,902
700
2024-03-18
E
UNH
23.74
23.74
23.45
23.48
-0.18
47,228
222
23.30
23.75
41,130
2,000
400
3,000
545
2024-03-15
E
UNH
23.53
23.66
23.52
23.66
0.08
114,683
269
23.63
23.71
96,906
3,100
4,400
9,601
561
2024-03-14
E
UNH
23.63
23.63
23.41
23.58
0.04
67,723
225
23.30
23.75
63,775
100
3,301
418
2024-03-13
E
UNH
23.75
23.90
23.42
23.54
-0.08
74,951
276
23.00
23.90
66,924
100
3,900
2,701
902
2024-03-12
E
UNH
23.62
23.71
23.51
23.62
0.03
51,767
220
23.08
24.80
43,957
900
700
5,202
728
2024-03-11
E
UNH
23.06
23.62
22.99
23.59
0.62
84,218
328
23.08
23.65
78,892
300
3,901
755
2024-03-08
E
UNH
23.17
23.33
22.85
22.97
-0.13
115,186
363
22.58
24.80
103,853
1,000
2,500
6,600
778
2024-03-07
E
UNH
22.86
23.19
22.85
23.10
0.31
177,742
334
22.88
24.99
170,476
5,800
899
2024-03-06
E
UNH
22.93
23.13
22.59
22.79
-0.04
154,191
562
22.60
24.99
123,783
600
1,700
26,402
1,183
2024-03-05
E
UNH
23.25
23.25
22.69
22.83
-0.42
102,431
506
22.50
23.00
83,672
16,901
1,131
2024-03-04
E
UNH
23.32
23.47
23.15
23.25
-0.37
57,739
284
23.15
24.75
48,885
100
7,301
897
2024-03-01
E
UNH
23.64
23.64
23.02
23.62
-0.20
162,287
692
23.15
24.75
136,684
1,200
22,401
1,235
2024-02-29
E
UNH
24.00
24.18
23.73
23.82
-0.21
75,374
313
23.55
25.25
66,406
400
7,100
780
2024-02-28
E
UNH
23.93
24.04
23.38
24.03
-0.72
234,909
1,066
23.55
25.25
178,242
400
2,000
50,401
2,441
2024-02-27
E
UNH
25.50
25.50
24.72
24.75
-0.62
108,762
387
24.72
25.88
101,385
200
2,500
4,201
201
2024-02-26
E
UNH
25.34
25.67
25.28
25.37
-0.10
33,899
194
24.23
25.95
29,229
800
400
2,601
537
2024-02-23
E
UNH
25.30
25.56
25.30
25.47
0.10
74,265
208
24.23
25.95
67,584
1,500
700
3,601
567
2024-02-22
E
UNH
25.22
25.39
25.05
25.37
0.18
92,497
253
24.23
25.95
87,271
300
800
3,402
610
2024-02-21
E
UNH
25.30
25.30
25.00
25.19
0.04
22,566
142
24.23
25.36
19,180
400
2,701
235
2024-02-20
E
UNH
25.35
25.35
25.08
25.15
-0.03
20,491
132
24.23
25.36
13,490
1,700
600
4,101
459