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
00:24:01 EDT Sat 27 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
2024-04-26
X
BQ
0.29
0.31
0.2825
0.30
0.0179
388,708
228
0.279
0.31
2024-04-25
X
BQ
0.264
0.3338
0.26
0.2821
0.026
974,154
632
0.2495
0.50
2024-04-24
X
BQ
0.252
0.2725
0.252
0.26
0.0171
367,102
151
0.249
0.4228
2024-04-23
X
BQ
0.256
0.2729
0.2514
0.253
-0.0145
176,137
193
0.22
0.388
2024-04-22
X
BQ
0.2999
0.30
0.241
0.2728
-0.0249
343,272
280
0.23
0.39
2024-04-19
X
BQ
0.282
0.309
0.2467
0.2978
0.025
1,072,928
535
0.24
0.42
2024-04-18
X
BQ
0.2512
0.2701
0.2462
0.265
0.0186
525,555
164
0.2653
0.3365
2024-04-17
X
BQ
0.258
0.258
0.2423
0.2462
-0.0068
91,539
66
0.2287
0.29
2024-04-16
X
BQ
0.25
0.255
0.2428
0.2501
0.0072
22,437
38
0.2314
0.3566
2024-04-15
X
BQ
0.269
0.2699
0.2419
0.2439
-0.0147
99,426
76
0.239
0.3566
2024-04-12
X
BQ
0.2528
0.286
0.251
0.2586
-0.0013
14,943
51
0.24
0.2917
2024-04-11
X
BQ
0.2422
0.279
0.2422
0.2599
0.0177
112,393
94
0.23
0.3566
2024-04-10
X
BQ
0.249
0.251
0.2421
0.2422
0.0039
24,487
33
0.2201
0.2713
2024-04-09
X
BQ
0.251
0.251
0.2402
0.2456
0.0044
38,487
39
0.23
0.39
2024-04-08
X
BQ
0.25
0.25
0.2402
0.2412
0.0037
78,162
113
0.2197
0.2702
2024-04-05
X
BQ
0.25
0.25
0.24
0.2406
-0.0001
16,701
47
0.23
0.2712
2024-04-04
X
BQ
0.25
0.25
0.24
0.2401
-0.003
57,425
50
0.2223
0.388
2024-04-03
X
BQ
0.249
0.249
0.2428
0.2432
0.0021
60,019
53
0.2198
0.249
2024-04-02
X
BQ
0.246
0.25
0.2367
0.2411
-0.0013
60,012
121
0.2197
0.3566
2024-04-01
X
BQ
0.2556
0.26
0.244
0.2469
0.0031
33,359
65
0.224
0.2713
2024-03-29
X
BQ
0.259
0.259
0.2401
0.2435
0.0052
0
0
0.2214
0.2713
2024-03-28
X
BQ
0.259
0.259
0.2401
0.2435
0.0052
46,154
99
0.2214
0.2713
2024-03-27
X
BQ
0.24
0.2658
0.24
0.2409
-0.0091
171,141
118
0.23
0.2822
2024-03-26
X
BQ
0.2615
0.2627
0.2412
0.25
-0.0088
99,363
74
0.2215
0.2713
2024-03-25
X
BQ
0.26
0.28
0.25
0.259
-0.0117
91,481
120
0.22
0.285
2024-03-22
X
BQ
0.2515
0.2737
0.24
0.2707
0.0209
263,710
100
0.241
0.2854
2024-03-21
X
BQ
0.26
0.2699
0.2489
0.2512
-0.0065
53,345
106
0.24
0.2867
2024-03-20
X
BQ
0.24
0.266
0.24
0.2577
-0.0039
69,411
99
0.24
0.2876
2024-03-19
X
BQ
0.259
0.2657
0.2316
0.249
-0.0068
192,447
118
0.2248
0.282
2024-03-18
X
BQ
0.245
0.277
0.245
0.2566
0.0069
248,262
125
0.24
0.2875
2024-03-15
X
BQ
0.263
0.263
0.24
0.2497
0.005
35,744
69
0.216
0.2681
2024-03-14
X
BQ
0.249
0.2499
0.2322
0.2447
0.0044
139,271
54
0.2208
0.2698
2024-03-13
X
BQ
0.24
0.2524
0.24
0.2408
-0.0028
53,426
91
0.24
0.2713
2024-03-12
X
BQ
0.247
0.251
0.241
0.2436
-0.0057
49,591
74
0.24
0.2713
2024-03-11
X
BQ
0.2699
0.2699
0.245
0.2557
-0.0023
67,062
119
0.24
0.2821
2024-03-08
X
BQ
0.256
0.2699
0.2416
0.258
0.004
108,598
150
0.23
0.2685
2024-03-07
X
BQ
0.2513
0.2642
0.2402
0.255
0.0116
54,896
132
0.2211
0.29
2024-03-06
X
BQ
0.236
0.2679
0.236
0.2482
-0.0018
92,569
128
0.24
0.27
2024-03-05
X
BQ
0.2455
0.258
0.236
0.25
0.0005
174,486
140
0.2184
0.2713
2024-03-04
X
BQ
0.2731
0.289
0.2356
0.2435
-0.0269
496,250
268
0.221
0.2713
2024-03-01
X
BQ
0.2636
0.2847
0.26
0.269
-0.0063
166,737
126
0.25
0.35
2024-02-29
X
BQ
0.281
0.2963
0.271
0.2753
-0.0061
226,432
116
0.2411
0.50
2024-02-28
X
BQ
0.2925
0.2926
0.271
0.2815
-0.0143
351,861
223
0.27
0.30
2024-02-27
X
BQ
0.30
0.3072
0.29
0.2958
0.0012
219,876
178
0.28
10.00
2024-02-26
X
BQ
0.309
0.31
0.2899
0.297
0.0111
197,062
210
0.29
0.3092
2024-02-23
X
BQ
0.308
0.3373
0.281
0.2889
0.0061
415,192
295
0.27
0.3324
2024-02-22
X
BQ
0.29
0.3199
0.28
0.284
-0.036
577,788
358
0.27
0.30
2024-02-21
X
BQ
0.36
0.36
0.3111
0.32
-0.0289
794,495
473
0.3002
0.44
2024-02-20
X
BQ
0.33
0.43
0.3102
0.349
0.0216
2,588,594
1,600
0.2973
0.3788
2024-02-19
X
BQ
0.40
0.40
0.312
0.323
0.0691
0
0
0.30
5.00
2024-02-16
X
BQ
0.40
0.40
0.312
0.323
0.0691
12,048,806
6,155
0.30
5.00
2024-02-15
X
BQ
0.3065
0.3186
0.224
0.2899
-0.0149
7,286,297
2,834
0.30
0.415
2024-02-14
X
BQ
0.30
0.32
0.2787
0.3047
0.0192
316,690
234
0.29
0.4766
2024-02-13
X
BQ
0.31
0.32
0.2833
0.29
-0.0051
164,583
107
0.2653
0.3354
2024-02-12
X
BQ
0.31
0.31
0.2894
0.2951
122,896
60
0.2877
0.3582
2024-02-09
X
BQ
0.292
0.32
0.29
0.30
-0.0187
177,889
102
0.28
0.34
2024-02-08
X
BQ
0.29
0.3273
0.2858
0.3188
0.0368
533,583
340
0.3006
0.3582
2024-02-07
X
BQ
0.28
0.2949
0.28
0.282
0.0046
30,364
74
0.26
0.4097
2024-02-06
X
BQ
0.275
0.30
0.2719
0.2824
0.0107
35,247
37
0.28
0.4766
2024-02-05
X
BQ
0.29
0.29
0.27
0.2803
-0.0096
35,378
52
0.2561
0.3252
2024-02-02
X
BQ
0.30
0.3089
0.2732
0.2899
-0.0058
97,057
76
0.2494
0.4766
2024-02-01
X
BQ
0.2821
0.3111
0.2735
0.2957
-0.0389
66,321
80
0.2706
0.3365
2024-01-31
X
BQ
0.39
0.39
0.292
0.334
-0.0293
562,169
333
0.2561
0.62
2024-01-30
X
BQ
0.35
0.3691
0.35
0.3682
0.0082
3,910
45
0.3045
0.4966
2024-01-29
X
BQ
0.3998
0.4005
0.35
0.36
-0.0079
28,321
85
0.3018
0.4124