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
11:23:53 EDT Tue 07 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
Vol
#Tr
Bid
Ask
2024-05-06
Q
API
2.62
2.85
2.59
2.75
0.16
484,847
1,496
2.53
2.87
2024-05-03
Q
API
2.57
2.60
2.495
2.59
0.03
337,762
1,557
2.51
2.62
2024-05-02
Q
API
2.59
2.63
2.51
2.56
0.04
187,483
823
2.56
2.60
2024-05-01
Q
API
2.47
2.54
2.47
2.52
0.03
62,495
318
2.47
2.56
2024-04-30
Q
API
2.47
2.51
2.47
2.49
-0.05
68,752
426
2.47
2.56
2024-04-29
Q
API
2.53
2.57
2.486
2.54
0.02
99,349
412
2.47
2.80
2024-04-26
Q
API
2.50
2.545
2.47
2.52
0.02
96,056
364
2.50
2.54
2024-04-25
Q
API
2.47
2.54
2.47
2.50
0.01
72,141
1,555
2.18
2.51
2024-04-24
Q
API
2.53
2.53
2.475
2.49
65,043
333
2.30
3.00
2024-04-23
Q
API
2.42
2.53
2.42
2.49
0.04
88,927
534
1.60
2.54
2024-04-22
Q
API
2.40
2.48
2.39
2.45
0.05
89,975
399
2.40
3.25
2024-04-19
Q
API
2.39
2.425
2.3438
2.40
-0.03
132,088
721
2.40
2.50
2024-04-18
Q
API
2.41
2.46
2.39
2.43
0.02
93,675
323
2.40
2.44
2024-04-17
Q
API
2.38
2.43
2.37
2.41
0.05
94,421
457
2.35
2.52
2024-04-16
Q
API
2.37
2.38
2.315
2.36
-0.01
119,496
553
2.33
3.00
2024-04-15
Q
API
2.44
2.45
2.355
2.375
-0.065
184,569
623
2.35
3.50
2024-04-12
Q
API
2.51
2.545
2.43
2.44
-0.06
163,175
695
2.42
2.50
2024-04-11
Q
API
2.52
2.555
2.48
2.50
114,132
470
2.48
9.10
2024-04-10
Q
API
2.52
2.52
2.485
2.50
-0.02
58,210
273
2.48
2.67
2024-04-09
Q
API
2.48
2.54
2.48
2.52
0.02
104,926
470
2.50
2.68
2024-04-08
Q
API
2.56
2.61
2.49
2.50
-0.05
160,982
626
2.49
2.67
2024-04-05
Q
API
2.67
2.6844
2.55
2.55
-0.13
136,857
589
2.51
120.00
2024-04-04
Q
API
2.60
2.76
2.60
2.68
0.09
171,835
728
2.45
3.00
2024-04-03
Q
API
2.52
2.61
2.515
2.59
0.05
100,835
448
2.50
2.69
2024-04-02
Q
API
2.49
2.55
2.49
2.54
-0.01
96,987
346
2.49
2.54
2024-04-01
Q
API
2.50
2.56
2.50
2.55
0.04
97,963
536
2.49
2.59
2024-03-29
Q
API
2.51
2.58
2.49
2.51
0
0
2.50
2.58
2024-03-28
Q
API
2.51
2.58
2.49
2.51
268,231
868
2.50
2.58
2024-03-27
Q
API
2.50
2.53
2.48
2.51
-0.01
150,626
940
2.47
2.59
2024-03-26
Q
API
2.57
2.588
2.51
2.52
0.02
113,686
805
2.48
2.55
2024-03-25
Q
API
2.51
2.53
2.48
2.50
-0.02
85,151
410
2.48
4.00
2024-03-22
Q
API
2.51
2.548
2.48
2.52
0.01
162,362
676
2.47
2.60
2024-03-21
Q
API
2.53
2.532
2.49
2.51
-0.02
91,480
441
2.50
2.54
2024-03-20
Q
API
2.50
2.54
2.48
2.53
0.01
141,403
861
2.50
2.59
2024-03-19
Q
API
2.50
2.53
2.48
2.52
-0.01
92,695
492
2.50
2.53
2024-03-18
Q
API
2.51
2.54
2.48
2.53
0.01
187,682
644
2.50
5.77
2024-03-15
Q
API
2.50
2.54
2.50
2.52
123,248
1,054
2.50
2.79
2024-03-14
Q
API
2.54
2.56
2.50
2.52
-0.05
155,224
904
2.52
2.65
2024-03-13
Q
API
2.65
2.69
2.57
2.57
-0.08
96,289
560
2.56
2.75
2024-03-12
Q
API
2.63
2.70
2.62
2.65
0.03
135,250
656
2.63
2.75
2024-03-11
Q
API
2.61
2.66
2.5901
2.62
-0.01
113,401
572
2.61
2.62
2024-03-08
Q
API
2.66
2.70
2.595
2.63
-0.02
172,309
518
2.59
2.78
2024-03-07
Q
API
2.71
2.71
2.62
2.65
-0.06
181,160
783
2.62
28.88
2024-03-06
Q
API
2.74
2.7765
2.68
2.71
0.03
131,474
732
2.64
3.89
2024-03-05
Q
API
2.70
2.71
2.62
2.68
-0.03
187,654
893
2.20
2.90
2024-03-04
Q
API
2.69
2.79
2.685
2.71
-0.04
231,474
878
2.69
2.75
2024-03-01
Q
API
2.75
2.79
2.6406
2.75
0.13
266,833
797
2.70
2.75
2024-02-29
Q
API
2.99
2.99
2.62
2.62
-0.38
1,079,092
2,727
2.61
2.84
2024-02-28
Q
API
3.29
3.29
2.9235
3.00
-0.27
602,724
2,030
3.00
3.20
2024-02-27
Q
API
2.85
3.29
2.85
3.27
0.52
951,597
2,474
3.26
3.30
2024-02-26
Q
API
2.75
2.80
2.745
2.75
191,192
784
2.57
3.35
2024-02-23
Q
API
2.74
2.79
2.72
2.75
0.01
96,226
507
2.65
2.79
2024-02-22
Q
API
2.76
2.78
2.718
2.74
227,102
1,116
2.72
2.78
2024-02-21
Q
API
2.75
2.79
2.73
2.74
0.01
142,449
581
2.73
2.79
2024-02-20
Q
API
2.85
2.85
2.72
2.73
-0.14
141,980
650
2.72
2.75
2024-02-19
Q
API
2.85
2.91
2.82
2.87
0.01
0
0
2.57
2.98
2024-02-16
Q
API
2.85
2.91
2.82
2.87
0.01
97,667
456
2.57
2.98
2024-02-15
Q
API
2.76
2.875
2.74
2.86
0.12
125,166
535
2.20
3.22
2024-02-14
Q
API
2.75
2.8988
2.715
2.74
0.01
166,714
817
2.72
2.74
2024-02-13
Q
API
2.80
2.84
2.725
2.73
-0.12
67,050
374
2.60
2.74
2024-02-12
Q
API
2.79
2.95
2.79
2.85
-0.02
116,425
660
2.82
2.97
2024-02-09
Q
API
2.89
2.91
2.86
2.87
-0.01
87,274
606
2.08
2.94
2024-02-08
Q
API
2.90
2.995
2.88
2.88
-0.03
84,362
553
2.81
3.15