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
20:20:53 EDT Wed 24 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
Vol
#Tr
Bid
Ask
2024-04-24
Q
$@CCO
15,805.6014
15,838.9984
15,634.4375
15,713.9689
17.3289
3,738,092,731
24,693
2024-04-23
Q
$@CCO
15,525.5516
15,730.3491
15,510.585
15,696.64
245.3347
4,471,865,965
26,980
2024-04-22
Q
$@CCO
15,396.1296
15,539.0023
15,265.6559
15,451.3053
169.2956
4,130,361,440
26,981
2024-04-19
Q
$@CCO
15,547.1003
15,576.704
15,222.7771
15,282.0097
-319.4892
4,585,541,958
26,981
2024-04-18
Q
$@CCO
15,705.6947
15,786.1187
15,587.5025
15,601.4989
-81.8736
4,378,127,900
26,983
2024-04-17
Q
$@CCO
15,942.286
15,957.0279
15,654.5139
15,683.3725
-181.8788
4,387,826,642
26,981
2024-04-16
Q
$@CCO
15,856.3804
15,965.7917
15,822.0233
15,865.2513
-19.7673
4,397,671,655
26,980
2024-04-12
Q
$@CCO
16,293.0323
16,341.455
16,125.3266
16,175.0941
-267.1038
3,942,949,751
26,981
2024-04-11
Q
$@CCO
16,236.2003
16,464.6029
16,154.653
16,442.1979
271.8376
4,144,683,791
26,982
2024-04-10
Q
$@CCO
16,104.0127
16,200.098
16,092.0202
16,170.3603
-136.2788
4,591,443,436
26,980
2024-04-09
Q
$@CCO
16,328.7564
16,348.1756
16,141.1541
16,306.6391
52.6839
4,425,805,428
27,233
2024-04-08
Q
$@CCO
16,285.1757
16,323.5957
16,220.7167
16,253.9552
5.435
4,002,276,153
29,067
2024-04-05
Q
$@CCO
16,095.3982
16,326.4964
16,080.4846
16,248.5202
199.4383
3,993,115,376
26,980
2024-04-04
Q
$@CCO
16,418.5673
16,468.0432
16,046.5619
16,049.0819
-228.3761
4,798,197,514
26,980
2024-04-03
Q
$@CCO
16,178.7952
16,340.7445
16,169.3088
16,277.458
37.009
4,756,409,985
26,980
2024-04-02
Q
$@CCO
16,199.2355
16,251.4123
16,137.2367
16,240.449
-156.3831
4,269,291,292
27,883
2024-04-01
Q
$@CCO
16,397.0495
16,490.654
16,327.8943
16,396.8321
17.3738
4,322,534,682
26,982
2024-03-29
Q
$@CCO
16,379.4583
16,379.4583
16,379.4583
16,379.4583
4,840,585,039
894
2024-03-28
Q
$@CCO
16,377.2292
16,420.9215
16,347.3788
16,379.4583
-20.0623
4,794,149,234
26,980
2024-03-27
Q
$@CCO
16,424.7559
16,431.8246
16,279.1718
16,399.5206
83.8219
4,294,275,079
27,545
2024-03-26
Q
$@CCO
16,446.8495
16,476.3773
16,312.9531
16,315.6987
-68.7682
4,727,917,700
26,981
2024-03-25
Q
$@CCO
16,335.3024
16,441.1675
16,315.7187
16,384.4669
-44.3516
4,248,478,736
26,980
2024-03-22
Q
$@CCO
16,387.8307
16,467.6154
16,360.9967
16,428.8185
26.9825
3,958,941,581
26,980
2024-03-21
Q
$@CCO
16,517.2388
16,538.8644
16,393.9014
16,401.836
32.4285
4,675,505,021
26,980
2024-03-20
Q
$@CCO
16,185.7574
16,377.4361
16,127.4803
16,369.4075
202.6163
4,767,596,862
26,980
2024-03-19
Q
$@CCO
16,031.9271
16,175.5861
15,951.8562
16,166.7912
63.3432
4,270,963,227
26,981
2024-03-18
Q
$@CCO
16,154.92
16,247.5901
16,094.1663
16,103.448
130.2741
4,522,431,763
26,981
2024-03-15
Q
$@CCO
16,043.5778
16,055.3263
15,925.9083
15,973.1739
-155.3556
7,856,306,871
26,988
2024-03-14
Q
$@CCO
16,209.1919
16,245.3179
16,039.6765
16,128.5295
-49.2368
4,709,421,175
26,981
2024-03-13
Q
$@CCO
16,220.1084
16,233.2955
16,143.3429
16,177.7663
-87.8697
4,338,203,119
26,981
2024-03-12
Q
$@CCO
16,116.98
16,275.4541
15,992.9819
16,265.636
246.3618
4,535,292,244
26,980
2024-03-11
Q
$@CCO
16,052.6253
16,085.9454
15,978.0424
16,019.2742
-65.8389
4,410,133,659
26,980
2024-03-08
Q
$@CCO
16,322.1029
16,449.704
16,059.5025
16,085.1131
-188.2621
4,631,056,151
26,981
2024-03-07
Q
$@CCO
16,147.3187
16,309.0226
16,096.0142
16,273.3752
241.8327
4,587,950,287
26,981
2024-03-06
Q
$@CCO
16,091.9964
16,128.5576
15,956.6582
16,031.5425
91.9548
4,933,267,544
26,980
2024-03-05
Q
$@CCO
16,077.7375
16,087.565
15,862.6275
15,939.5877
-267.9216
5,770,407,665
26,980
2024-03-04
Q
$@CCO
16,264.2111
16,289.0596
16,199.0562
16,207.5093
-67.4323
5,310,987,327
26,981
2024-03-01
Q
$@CCO
16,091.9224
2024-02-29
Q
$@CCO
16,059.3401
16,115.9584
15,931.6955
16,091.9224
144.1841
5,795,046,406
26,980
2024-02-28
Q
$@CCO
15,969.1404
16,003.5562
15,924.7228
15,947.7383
-87.5621
5,118,227,444
26,980
2024-02-27
Q
$@CCO
16,013.9793
16,046.0974
15,940.507
16,035.3004
59.0498
5,030,282,267
26,981
2024-02-26
Q
$@CCO
16,014.45
16,054.8983
15,973.904
15,976.2506
-20.5725
4,998,079,190
26,981
2024-02-23
Q
$@CCO
16,094.8041
16,134.218
15,954.4997
15,996.8231
-44.7981
4,628,491,502
26,980
2024-02-22
Q
$@CCO
15,904.4774
16,061.8202
15,869.2363
16,041.6212
460.7516
5,068,409,760
26,980
2024-02-21
Q
$@CCO
15,532.1197
15,583.6824
15,451.6521
15,580.8696
-49.9133
4,423,463,357
26,983
2024-02-20
Q
$@CCO
15,679.8432
15,730.4686
15,508.4957
15,630.7829
-144.8715
5,076,945,836
26,981
2024-02-19
Q
$@CCO
15,775.6544
15,775.6544
15,775.6544
15,775.6544
4,777,430,728
893
2024-02-16
Q
$@CCO
15,910.4339
15,917.411
15,752.024
15,775.6544
-130.5191
4,741,862,376
26,978
2024-02-15
Q
$@CCO
15,865.2976
15,911.2235
15,779.7154
15,906.1735
47.0273
5,595,995,977
26,981
2024-02-14
Q
$@CCO
15,781.7102
15,865.5086
15,683.942
15,859.1462
203.5471
4,675,407,121
26,981
2024-02-13
Q
$@CCO
15,598.8759
15,770.4195
15,551.4439
15,655.5991
-286.9463
5,011,342,181
26,980
2024-02-12
Q
$@CCO
15,980.6187
16,080.0733
15,917.873
15,942.5454
-48.1186
5,067,933,634
26,980
2024-02-09
Q
$@CCO
15,842.3792
16,007.2904
15,831.757
15,990.664
196.9495
5,381,213,545
26,981
2024-02-08
Q
$@CCO
15,762.232
15,813.2666
15,739.1806
15,793.7145
37.0704
5,312,166,048
26,980
2024-02-07
Q
$@CCO
15,690.3545
15,770.6751
15,645.8052
15,756.6441
147.6457
4,154,737,170
26,980
2024-02-06
Q
$@CCO
15,638.1943
15,652.7502
15,515.2479
15,608.9984
11.3214
4,324,976,569
26,981
2024-02-05
Q
$@CCO
15,613.9932
15,637.8767
15,471.6801
15,597.677
-31.2773
4,274,978,789
26,982
2024-02-02
Q
$@CCO
15,403.1576
15,664.2116
15,366.7838
15,628.9543
267.3126
4,197,055,569
26,980
2024-02-01
Q
$@CCO
15,254.0232
15,372.1291
15,208.8818
15,361.6417
197.6299
4,444,931,543
26,981
2024-01-31
Q
$@CCO
15,324.188
15,405.555
15,158.4922
15,164.0118
-345.8851
5,197,226,525
26,981
2024-01-30
Q
$@CCO
15,604.0772
15,619.2313
15,484.6712
15,509.8969
-118.1476
4,376,811,686
26,980
2024-01-29
Q
$@CCO
15,470.6559
15,630.5848
15,449.8677
15,628.0445
172.681
4,581,281,455
26,980
2024-01-26
Q
$@CCO
15,474.8518
15,538.8379
15,433.0382
15,455.3635
-55.1321
4,073,514,417
26,980
2024-01-25
Q
$@CCO
15,555.6218
15,597.2536
15,430.6762
15,510.4956
28.578
4,675,125,888
26,977