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
02:39:42 EDT Fri 26 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
2024-04-25
S
$OEX
2,367.92
2,388.51
2,354.63
2,384.38
-16.24
1,426,885,607
198,534
2,415.19
2,427.29
2024-04-24
S
$OEX
2,412.62
2,413.08
2,390.01
2,400.62
-1.02
1,253,616,184
201,025
2,375.37
2,386.90
2024-04-23
S
$OEX
2,381.22
2,403.83
2,380.15
2,401.64
31.03
1,132,727,893
204,036
2,403.53
2,412.21
2024-04-22
S
$OEX
2,359.74
2,384.13
2,348.57
2,370.61
21.93
1,212,748,022
204,045
2,360.67
2,373.71
2024-04-19
S
$OEX
2,373.18
2,379.03
2,341.36
2,348.68
-29.96
1,375,570,780
204,011
2,341.63
2,352.59
2024-04-18
S
$OEX
2,387.26
2,400.63
2,374.66
2,378.64
-4.90
1,033,210,442
204,012
2,372.84
2,384.31
2024-04-17
S
$OEX
2,407.49
2,413.52
2,376.15
2,383.54
-14.30
1,087,440,300
204,027
2,378.22
2,388.54
2024-04-16
S
$OEX
2,403.34
2,412.10
2,391.88
2,397.84
-3.48
1,174,344,569
204,026
2,394.10
2,403.95
2024-04-15
S
$OEX
2,443.56
2,453.65
2,397.97
2,401.32
-31.51
1,182,915,267
201,925
2,394.06
2,404.91
2024-04-12
S
$OEX
2,454.36
2,456.62
2,425.59
2,432.83
-34.93
1,219,445,262
204,024
2,428.50
2,439.55
2024-04-11
S
$OEX
2,448.27
2,472.71
2,433.01
2,467.76
26.17
1,085,348,211
204,043
2,461.82
2,471.37
2024-04-10
S
$OEX
2,439.83
2,447.71
2,430.41
2,441.59
-17.24
1,056,299,680
203,998
2,433.59
2,443.31
2024-04-09
S
$OEX
2,463.52
2,466.21
2,434.81
2,458.83
2.21
1,014,226,803
200,314
2,456.91
2,463.73
2024-04-08
S
$OEX
2,462.77
2,466.45
2,453.01
2,456.62
-2.68
932,193,569
179,638
2,454.13
2,462.06
2024-04-05
S
$OEX
2,437.37
2,468.94
2,435.62
2,459.30
28.90
1,094,337,953
204,013
2,453.71
2,463.38
2024-04-04
S
$OEX
2,478.57
2,484.80
2,430.25
2,430.40
-31.85
1,242,449,358
204,029
2,426.73
2,437.11
2024-04-03
S
$OEX
2,454.41
2,471.86
2,454.41
2,462.25
1.43
1,096,739,306
204,043
2,459.07
2,468.17
2024-04-02
S
$OEX
2,453.83
2,462.50
2,448.01
2,460.82
-16.32
1,120,804,349
196,688
2,457.09
2,466.98
2024-04-01
S
$OEX
2,480.75
2,487.75
2,467.61
2,477.14
-1.71
969,720,091
204,046
2,472.47
2,479.04
2024-03-29
S
$OEX
2,476.39
2,483.99
2,473.99
2,478.85
0.03
1,134,194,161
34
2,471.19
2,480.05
2024-03-28
S
$OEX
2,476.39
2,483.99
2,473.99
2,478.85
0.03
1,134,194,161
204,048
2,471.82
2,480.20
2024-03-27
S
$OEX
2,473.49
2,479.21
2,462.53
2,478.82
16.36
1,079,064,692
200,934
2,473.78
2,481.95
2024-03-26
S
$OEX
2,476.95
2,479.59
2,462.40
2,462.46
-9.01
1,097,219,347
204,046
2,460.51
2,469.36
2024-03-25
S
$OEX
2,469.30
2,476.60
2,466.17
2,471.47
-7.95
1,015,884,604
204,043
2,467.56
2,475.35
2024-03-22
S
$OEX
2,477.87
2,485.67
2,474.53
2,479.42
1.57
1,024,367,494
204,014
2,473.86
2,481.43
2024-03-21
S
$OEX
2,490.01
2,492.14
2,476.92
2,477.85
1.25
1,214,253,671
204,043
2,476.08
2,483.27
2024-03-20
S
$OEX
2,455.99
2,476.60
2,448.91
2,476.60
23.49
1,135,903,128
204,046
2,475.09
2,481.07
2024-03-19
S
$OEX
2,433.14
2,454.14
2,426.44
2,453.11
13.59
1,084,716,290
203,987
2,445.43
2,454.73
2024-03-18
S
$OEX
2,443.25
2,454.83
2,437.60
2,439.52
19.49
1,246,876,564
204,038
2,434.15
2,442.79
2024-03-15
S
$OEX
2,424.40
2,430.11
2,413.00
2,420.03
-20.63
2,524,969,909
203,998
2,416.87
2,424.63
2024-03-14
S
$OEX
2,449.40
2,451.49
2,428.46
2,440.66
-1.77
1,339,863,771
204,020
2,433.92
2,444.16
2024-03-13
S
$OEX
2,446.58
2,448.79
2,435.94
2,442.43
-5.81
1,165,885,451
204,038
2,438.93
2,446.69
2024-03-12
S
$OEX
2,424.50
2,450.40
2,413.87
2,448.24
34.50
1,142,438,213
204,006
2,443.03
2,452.42
2024-03-11
S
$OEX
2,411.38
2,418.39
2,402.85
2,413.74
-3.79
1,089,565,025
204,016
2,410.78
2,419.75
2024-03-08
S
$OEX
2,441.60
2,456.21
2,414.45
2,417.53
-20.18
1,293,024,542
204,025
2,413.00
2,424.86
2024-03-07
S
$OEX
2,423.82
2,442.06
2,418.60
2,437.71
27.57
1,156,885,568
204,040
2,423.69
2,436.08
2024-03-06
S
$OEX
2,415.33
2,422.54
2,404.27
2,410.14
10.50
1,306,010,968
204,040
2,404.64
2,414.42
2024-03-05
S
$OEX
2,414.52
2,415.88
2,388.48
2,399.64
-26.94
1,373,433,923
204,037
2,397.83
2,406.56
2024-03-04
S
$OEX
2,428.62
2,437.13
2,425.39
2,426.58
-6.81
1,439,412,373
204,032
2,419.23
2,429.42
2024-03-01
S
$OEX
2,414.41
2,435.70
2,414.17
2,433.39
20.12
1,140,313,929
200,470
2,427.53
2,434.02
2024-02-29
S
$OEX
2,406.91
2,417.73
2,394.60
2,413.27
14.25
1,519,212,739
204,022
2,408.59
2,415.12
2024-02-28
S
$OEX
2,399.05
2,402.96
2,393.15
2,399.02
-5.49
965,080,168
204,022
2,385.64
2,392.44
2024-02-27
S
$OEX
2,403.28
2,405.87
2,392.82
2,404.51
2.32
966,360,281
204,038
2,401.33
2,408.33
2024-02-26
S
$OEX
2,415.74
2,420.09
2,401.85
2,402.19
-11.35
1,062,978,828
204,054
2,394.19
2,403.62
2024-02-23
S
$OEX
2,423.19
2,428.90
2,410.21
2,413.54
-1.33
1,026,333,558
204,046
2,408.24
2,417.66
2024-02-22
S
$OEX
2,390.32
2,417.41
2,389.12
2,414.87
58.78
1,251,418,423
204,049
2,405.26
2,416.86
2024-02-21
S
$OEX
2,347.83
2,356.65
2,338.18
2,356.09
2.92
1,060,887,463
204,024
2,347.06
2,358.29
2024-02-20
S
$OEX
2,360.87
2,365.50
2,341.20
2,353.17
-16.59
1,201,222,458
204,046
2,347.02
2,355.47
2024-02-19
S
$OEX
2,383.44
2,384.78
2,365.10
2,369.76
-12.04
1,122,780,382
34
2,364.02
2,373.75
2024-02-16
S
$OEX
2,383.44
2,384.78
2,365.10
2,369.76
-12.04
1,122,780,382
204,054
2,364.02
2,373.75
2024-02-15
S
$OEX
2,371.51
2,382.54
2,365.94
2,381.80
8.22
1,212,509,230
204,022
2,381.06
2,388.51
2024-02-14
S
$OEX
2,363.18
2,374.66
2,351.39
2,373.58
20.51
1,052,597,835
204,000
2,365.81
2,375.88
2024-02-13
S
$OEX
2,355.66
2,363.16
2,337.86
2,353.07
-30.67
1,211,412,731
204,021
2,350.93
2,358.49
2024-02-12
S
$OEX
2,388.83
2,399.46
2,380.86
2,383.74
-5.08
1,101,753,996
204,046
2,375.55
2,383.64
2024-02-09
S
$OEX
2,377.02
2,390.48
2,374.75
2,388.82
16.02
1,135,417,657
204,081
2,384.84
2,390.77
2024-02-08
S
$OEX
2,373.23
2,375.96
2,368.06
2,372.80
-1.03
1,217,495,587
204,037
2,366.77
2,375.35
2024-02-07
S
$OEX
2,360.79
2,374.54
2,360.46
2,373.83
21.87
1,257,773,889
204,046
2,370.38
2,378.70
2024-02-06
S
$OEX
2,352.56
2,356.43
2,341.41
2,351.96
3.60
1,207,532,060
204,049
2,344.07
2,352.73
2024-02-05
S
$OEX
2,354.24
2,354.95
2,335.95
2,348.36
-3.88
1,321,673,734
204,149
2,343.95
2,353.02
2024-02-02
S
$OEX
2,326.31
2,360.07
2,321.55
2,352.24
35.44
1,524,240,966
204,022
2,346.46
2,355.77
2024-02-01
S
$OEX
2,297.36
2,317.34
2,296.16
2,316.80
28.33
1,393,350,742
204,024
2,327.23
2,337.91
2024-01-31
S
$OEX
2,312.87
2,320.65
2,288.24
2,288.47
-42.21
1,628,306,106
204,038
2,286.92
2,296.87
2024-01-30
S
$OEX
2,335.31
2,336.05
2,326.37
2,330.68
-3.56
1,416,918,816
204,024
2,315.79
2,324.99
2024-01-29
S
$OEX
2,318.69
2,335.35
2,314.70
2,334.24
17.92
1,231,223,123
204,046
2,328.93
2,338.47
2024-01-26
S
$OEX
2,313.66
2,324.02
2,311.61
2,316.32
-1.35
1,260,441,769
204,014
2,310.81
2,318.26