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
13:00:12 EDT Mon 06 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
2024-05-03
Q
CANB
0.03644
0.04
0.0311
0.03748
-0.00252
7,025
5
0.0263
0.04
2024-05-02
Q
CANB
0.0469
0.0469
0.0355
0.04
0.009
38,974
20
0.031
0.04
2024-05-01
Q
CANB
0.04455
0.059
0.031
0.031
-0.0071
14,714
8
0.031
0.0469
2024-04-30
Q
CANB
0.0322
0.0799
0.0322
0.0381
0.0109
172,520
17
0.0301
0.0799
2024-04-29
Q
CANB
0.0373
0.0373
0.0272
0.0272
-0.0101
5,500
2
0.0272
0.0372
2024-04-26
Q
CANB
0.0328
0.0374
0.0282
0.0373
0.0023
15,324
26
0.0263
0.0373
2024-04-25
Q
CANB
0.035
0.035
0.035
0.035
1
1
0.0282
0.0374
2024-04-24
Q
CANB
0.03082
0.0374
0.03082
0.035
0.00325
8,200
8
0.0282
0.0374
2024-04-23
Q
CANB
0.03175
0.03175
0.03175
0.03175
-0.00275
3,701
2
0.0271
0.0364
2024-04-22
Q
CANB
0.0294
0.0345
0.0294
0.0345
3,641
5
0.0271
0.0383
2024-04-19
Q
CANB
0.03378
0.0345
0.03275
0.0345
49,545
5
0.0259
0.0345
2024-04-18
Q
CANB
0.0345
0.03575
0.0322
0.0345
0.0005
116,303
10
0.03
0.037
2024-04-17
Q
CANB
0.0285
0.035
0.0285
0.034
0.0065
439,507
44
0.0259
0.0375
2024-04-16
Q
CANB
0.026325
0.0276
0.0258
0.0275
0.0017
173,432
19
0.0222
0.0285
2024-04-15
Q
CANB
0.029
0.0295
0.0258
0.0258
-0.0009
447,581
22
0.0222
0.0279
2024-04-12
Q
CANB
0.02295
0.0298
0.02295
0.0267
0.00386
452,982
22
0.0255
0.0295
2024-04-11
Q
CANB
0.0239
0.02574
0.02
0.02284
-0.00106
1,703,430
79
0.0205
0.0232
2024-04-10
Q
CANB
0.028
0.0285
0.0201
0.0239
-0.0036
1,476,321
88
0.021
0.0239
2024-04-09
Q
CANB
0.0252
0.0275
0.0252
0.0275
0.00225
244,041
18
0.0221
0.0314
2024-04-08
Q
CANB
0.02405
0.0264
0.02376
0.02525
0.00045
78,442
17
0.022
0.0264
2024-04-05
Q
CANB
0.0216
0.0264
0.0216
0.0248
0.0008
154,054
13
0.0212
0.0264
2024-04-04
Q
CANB
0.02
0.0264
0.0195
0.024
0.003717
1,302,534
68
0.0215
0.0264
2024-04-03
Q
CANB
0.0232
0.0249
0.019
0.020283
-0.004617
807,231
45
0.0155
0.023
2024-04-02
Q
CANB
0.0255
0.0349
0.02
0.0249
-0.001191
1,982,083
104
0.0215
0.0249
2024-04-01
Q
CANB
0.0275
0.033
0.025
0.026091
-0.006909
616,579
34
0.025
0.0283
2024-03-29
Q
CANB
0.025
0.033
0.025
0.033
0.000018
0
0
2024-03-28
Q
CANB
0.025
0.033
0.025
0.033
0.000018
839,409
27
0.0275
0.035
2024-03-27
Q
CANB
0.054
0.054
0.025
0.032982
-0.014518
1,201,950
80
0.0229
0.0375
2024-03-26
Q
CANB
0.0545
0.0545
0.0475
0.0475
-0.0125
165,758
23
0.0451
0.0554
2024-03-25
Q
CANB
0.0691
0.073225
0.06
0.06
-0.0139
274,298
36
0.045
0.076
2024-03-22
Q
CANB
0.0645
0.076
0.0645
0.0739
-0.0021
35,500
8
0.0625
0.076
2024-03-21
Q
CANB
0.065
0.076
0.063
0.076
0.005
42,900
7
0.0645
0.076
2024-03-20
Q
CANB
0.07725
0.0773
0.0668
0.071
-0.0104
35,289
22
0.0625
0.076
2024-03-19
Q
CANB
0.0897
0.0897
0.0786
0.0814
-0.0083
39,553
11
0.071
0.085
2024-03-18
Q
CANB
0.085
0.09
0.079
0.0897
-0.0003
46,994
21
0.071
0.0897
2024-03-15
Q
CANB
0.081
0.09
0.08
0.09
0.01
205,682
22
0.08
0.0935
2024-03-14
Q
CANB
0.08
0.09
0.08
0.08
52,415
9
0.073
0.0935
2024-03-13
Q
CANB
0.095
0.095
0.08
0.08
-0.0105
28,541
10
0.08
0.09
2024-03-12
Q
CANB
0.0999
0.10
0.084
0.0905
-0.0095
79,254
30
0.0786
0.095
2024-03-11
Q
CANB
0.12
0.12
0.081
0.10
-0.0125
507,457
99
0.084
0.1097
2024-03-08
Q
CANB
0.10
0.1329
0.10
0.1125
0.0125
159,982
39
0.101
0.125
2024-03-07
Q
CANB
0.115
0.1695
0.10
0.10
0.008
958,200
204
0.10
0.115
2024-03-06
Q
CANB
0.092
0.0945
0.08605
0.092
0.0071
87,804
25
0.082
0.1157
2024-03-05
Q
CANB
0.08
0.0865
0.079
0.0849
0.0049
205,546
34
0.0801
0.0864
2024-03-04
Q
CANB
0.07
0.08
0.0636
0.08
0.019
296,327
34
0.0549
0.0825
2024-03-01
Q
CANB
0.0535
0.065
0.0535
0.061
0.009
265,585
37
0.05
0.0855
2024-02-29
Q
CANB
0.0746
0.0746
0.052
0.052
-0.018
306,508
44
0.0475
0.057
2024-02-28
Q
CANB
0.085
0.085
0.07
0.07
-0.0125
208,928
30
0.0675
0.0746
2024-02-27
Q
CANB
0.085
0.085
0.077
0.0825
171,578
24
0.075
0.085
2024-02-26
Q
CANB
0.099
0.099
0.075
0.0825
-0.0025
454,527
35
0.0775
0.0997
2024-02-23
Q
CANB
0.0736
0.0936
0.0708
0.085
0.015
399,857
26
0.076
0.0997
2024-02-22
Q
CANB
0.052
0.09
0.052
0.07
0.02
466,920
63
0.0655
0.0736
2024-02-21
Q
CANB
0.0499
0.052
0.04335
0.05
0.005
557,427
29
0.042
0.052
2024-02-20
Q
CANB
0.0455
0.0498
0.0446
0.045
-0.0036
86,921
22
0.0411
0.05
2024-02-19
Q
CANB
0.04565
0.05
0.041
0.0486
0.0036
0
0
2024-02-16
Q
CANB
0.04565
0.05
0.041
0.0486
0.0036
173,339
24
0.0411
0.052
2024-02-15
Q
CANB
0.0462
0.0519
0.0405
0.045
-0.0059
92,566
18
0.0413
0.05
2024-02-14
Q
CANB
0.045
0.0565
0.0429
0.0509
0.0069
208,443
26
0.0403
0.052
2024-02-13
Q
CANB
0.045
0.0479
0.0406
0.044
-0.0039
138,690
26
0.0378
0.0455
2024-02-12
Q
CANB
0.0398
0.054
0.0398
0.0479
0.0085
938,570
59
0.04
0.0479
2024-02-09
Q
CANB
0.0445
0.0445
0.0311
0.0394
0.0064
451,483
45
0.0281
0.0487
2024-02-08
Q
CANB
0.0395
0.04
0.032
0.033
-0.007
147,660
27
0.0311
0.0492
2024-02-07
Q
CANB
0.04
0.045
0.03646
0.04
-0.0075
50,933
15
0.0311
0.0492