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
02:20:03 EDT Thu 16 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
2024-05-15
C
URL
0.27
0.27
0.26
0.26
-0.01
45,500
9
0.25
0.295
44,000
500
1,000
2024-05-14
C
URL
0.27
0.27
0.265
0.27
0.02
49,250
9
0.25
0.27
47,750
1,000
500
2024-05-13
C
URL
0.25
0.265
0.295
2024-05-10
C
URL
0.25
0.25
0.25
0.25
-0.035
6,955
5
0.25
0.295
4,255
2,700
2024-05-09
C
URL
0.255
0.255
0.255
0.255
-0.03
670
2
0.25
0.295
500
2024-05-08
C
URL
90
1
0.25
0.295
2024-05-07
C
URL
0.285
0.285
0.265
0.265
-0.015
3,700
3
0.25
0.295
3,200
500
2024-05-06
C
URL
0.27
0.28
0.27
0.28
0.015
28,300
11
0.25
0.295
28,300
2024-05-03
C
URL
0.25
0.265
0.25
0.26
0.005
95,500
30
0.24
0.27
83,000
2,500
8,000
1,000
1,000
2024-05-02
C
URL
0.26
0.26
0.235
0.255
-0.005
117,300
32
0.235
0.275
113,000
1,000
1,500
1,500
2024-05-01
C
URL
0.28
0.28
0.26
0.26
-0.02
143,740
29
0.26
0.28
134,960
4,500
1,000
1,000
2,280
2024-04-30
C
URL
0.28
0.28
0.28
0.28
0.005
100,000
6
0.28
0.30
97,000
1,000
2,000
2024-04-29
C
URL
0.265
0.285
0.265
0.275
-0.005
77,532
34
0.27
0.29
62,457
2,500
3,500
8,000
375
2024-04-26
C
URL
0.29
0.29
0.28
0.28
-0.015
52,594
11
0.27
0.285
51,600
500
494
2024-04-25
C
URL
0.295
0.28
0.29
2024-04-24
C
URL
0.29
0.295
0.29
0.295
5,000
4
0.28
0.30
5,000
2024-04-23
C
URL
0.295
0.28
0.285
2024-04-22
C
URL
0.295
0.295
0.295
0.295
0.01
18,566
6
0.28
0.295
18,040
325
2024-04-19
C
URL
0.285
0.285
0.28
0.285
0.005
39,646
10
0.265
0.285
37,646
2,000
2024-04-18
C
URL
0.28
0.28
0.28
0.28
-0.015
2,000
2
0.28
0.295
2,000
2024-04-17
C
URL
100
1
0.28
0.295
2024-04-16
C
URL
65
1
0.265
0.295
2024-04-15
C
URL
0.295
0.30
0.295
0.30
0.015
12,237
4
0.28
0.295
10,237
2,000
2024-04-12
C
URL
0.285
0.295
0.285
0.295
0.015
83,500
9
0.285
0.295
70,500
4,000
9,000
2024-04-11
C
URL
0.28
0.28
0.28
0.28
-0.015
16,100
2
0.265
0.30
16,000
100
2024-04-10
C
URL
0.275
0.295
0.275
0.295
0.01
126,372
21
0.275
0.30
91,500
8,500
12,000
13,000
1,000
2024-04-09
C
URL
0.275
0.285
0.275
0.285
22,054
11
0.28
0.285
20,038
2,000
16
2024-04-08
C
URL
0.285
0.285
0.285
0.285
-0.005
2,055
5
0.265
0.295
2,000
30
2024-04-05
C
URL
0.30
0.30
0.29
0.29
0.005
117,027
44
0.265
0.29
76,379
17,000
3,500
13,000
6,500
248
2024-04-04
C
URL
0.285
0.295
0.285
0.295
-0.005
11,000
8
0.265
0.295
2,000
2,500
6,500
2024-04-03
C
URL
0.30
0.30
0.295
0.30
230,478
31
0.265
0.30
179,901
1,500
5,000
44,000
76
2024-04-02
C
URL
0.295
0.30
0.295
0.30
0.005
39,828
7
0.265
0.30
38,982
500
2024-04-01
C
URL
0.29
0.295
0.29
0.295
-0.005
51,387
15
0.295
0.30
38,812
4,500
4,000
4,000
2024-03-28
C
URL
0.29
0.30
0.29
0.30
0.01
108,735
28
0.265
0.30
78,000
30,500
235
2024-03-27
C
URL
0.285
0.295
0.28
0.295
0.005
73,682
29
0.29
0.30
57,157
2,500
14,000
25
2024-03-26
C
URL
0.28
0.30
0.28
0.29
73,037
21
0.28
0.29
70,037
1,500
1,500
2024-03-25
C
URL
0.285
0.29
0.285
0.29
0.02
74,400
19
0.28
0.29
69,500
3,000
1,000
375
2024-03-22
C
URL
0.27
0.27
0.27
0.27
29,000
9
0.255
0.28
25,000
2,000
2,000
2024-03-21
C
URL
0.25
0.27
0.25
0.27
0.025
260,606
40
0.27
0.28
249,000
5,000
5,500
856
2024-03-20
C
URL
0.255
0.255
0.245
0.245
0.01
109,236
19
0.245
0.255
97,716
1,000
5,000
5,500
2024-03-19
C
URL
0.235
0.25
0.235
0.235
0.005
53,000
16
0.24
0.255
50,700
500
1,500
300
2024-03-18
C
URL
0.23
0.23
0.23
0.23
-0.01
4,000
2
0.225
0.25
4,000
2024-03-15
C
URL
0.23
0.24
0.23
0.24
0.005
54,000
13
0.23
0.24
14,500
2,500
37,000
2024-03-14
C
URL
0.225
0.24
0.22
0.235
107,006
24
0.235
0.24
56,500
9,500
12,000
27,000
2024-03-13
C
URL
0.235
0.225
0.24
2024-03-12
C
URL
0.235
0.23
0.255
2024-03-11
C
URL
0.235
0.24
0.23
0.235
0.005
235,650
30
0.235
0.255
205,000
5,000
3,500
3,000
18,500
250
2024-03-08
C
URL
0.23
0.23
0.23
0.23
54,000
3
0.225
0.235
54,000
2024-03-07
C
URL
0.235
0.235
0.23
0.23
23,000
6
0.23
0.24
12,000
4,500
6,500
2024-03-06
C
URL
0.23
0.235
0.23
0.235
0.01
15,000
3
0.225
0.235
6,000
6,500
2,500
2024-03-05
C
URL
0.225
0.225
0.225
0.225
-0.005
30,000
2
0.23
0.235
30,000
2024-03-04
C
URL
0.235
0.235
0.23
0.23
-0.01
296,175
29
0.23
0.24
285,050
10,000
500
250
2024-03-01
C
URL
0.23
0.24
0.23
0.24
61,500
8
0.235
0.245
42,500
5,000
7,000
7,000
2024-02-29
C
URL
0.235
0.24
0.23
0.24
0.005
177,563
17
0.23
0.24
132,500
17,500
27,500
63
2024-02-28
C
URL
0.235
0.24
0.235
0.235
-0.015
125,001
10
0.235
0.24
111,000
4,000
5,000
5,000
1
2024-02-27
C
URL
0.25
0.25
0.25
0.25
64,022
13
0.235
0.255
56,500
500
3,500
3,500
22
2024-02-26
C
URL
0.25
0.25
0.25
0.25
0.005
1,517
5
0.24
0.255
500
500
500
1
2024-02-23
C
URL
0.24
0.25
0.235
0.245
0.005
33,218
10
0.235
0.245
25,000
4,000
500
3,500
2024-02-22
C
URL
0.255
0.255
0.235
0.24
-0.02
85,710
23
0.235
0.255
82,500
1,000
1,000
1,000
2024-02-21
C
URL
0.25
0.26
0.25
0.26
0.03
22,382
11
0.25
0.255
21,500
500
65
2024-02-20
C
URL
18
2
0.235
0.25
2024-02-16
C
URL
0.235
0.25
0.23
0.23
-0.01
108,311
18
0.215
0.25
72,400
14,000
21,500
411