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
16:15:18 EDT Sun 05 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
Z
CANG
1.49
1.56
1.4801
1.55
0.08
39,396
123
1.48
1.58
2024-05-02
Z
CANG
1.45
1.586
1.45
1.48
0.05
69,863
176
1.30
1.68
2024-05-01
Z
CANG
1.4602
1.50
1.45
1.46
-0.02
26,213
140
1.30
1.62
2024-04-30
Z
CANG
1.4851
1.54
1.4601
1.50
0.10
40,247
143
1.33
1.71
2024-04-29
Z
CANG
1.54
1.562
1.43
1.43
-0.01
29,005
169
1.15
1.62
2024-04-26
Z
CANG
1.39
1.48
1.385
1.44
0.02
45,163
128
1.29
1.60
2024-04-25
Z
CANG
1.38
1.50
1.38
1.44
0.02
108,579
251
1.25
1.62
2024-04-24
Z
CANG
1.32
1.415
1.32
1.38
0.05
81,466
228
1.35
1.51
2024-04-23
Z
CANG
1.45
1.50
1.33
1.33
0.055
566,791
853
1.24
1.56
2024-04-22
Z
CANG
1.44
1.44
1.32
1.34
-0.06
34,354
152
1.23
1.70
2024-04-19
Z
CANG
1.37
1.4257
1.37
1.40
0.03
12,881
97
1.29
1.70
2024-04-18
Z
CANG
1.40
1.44
1.37
1.38
-0.023
18,165
100
1.27
1.70
2024-04-17
Z
CANG
1.385
1.44
1.3501
1.42
0.0399
8,214
116
1.16
1.70
2024-04-16
Z
CANG
1.41
1.41
1.36
1.3601
-0.0699
13,070
101
1.36
1.62
2024-04-15
Z
CANG
1.41
1.49
1.41
1.44
-0.02
15,341
101
1.19
1.56
2024-04-12
Z
CANG
1.41
1.49
1.41
1.46
0.01
27,543
136
1.25
1.70
2024-04-11
Z
CANG
1.41
1.52
1.41
1.44
0.025
32,233
124
1.19
1.62
2024-04-10
Z
CANG
1.40
1.4905
1.40
1.42
0.02
13,183
103
1.33
1.64
2024-04-09
Z
CANG
1.50
1.55
1.4314
1.45
-0.07
22,652
165
1.15
1.68
2024-04-08
Z
CANG
1.55
1.60
1.46
1.52
0.01
26,086
154
1.15
1.64
2024-04-05
Z
CANG
1.48
1.55
1.48
1.51
0.0495
34,607
122
1.29
1.61
2024-04-04
Z
CANG
1.55
1.55
1.4009
1.4605
0.015
44,327
171
1.24
1.62
2024-04-03
Z
CANG
1.44
1.51
1.42
1.43
-0.0001
43,843
205
1.29
1.68
2024-04-02
Z
CANG
1.46
1.53
1.46
1.47
0.02
19,773
140
1.25
1.64
2024-04-01
Z
CANG
1.50
1.54
1.46
1.49
-0.035
14,355
142
1.30
1.61
2024-03-29
Z
CANG
1.50
1.58
1.49
1.52
0.04
0
0
1.25
1.62
2024-03-28
Z
CANG
1.50
1.58
1.49
1.52
0.04
26,175
136
1.25
1.62
2024-03-27
Z
CANG
1.42
1.5399
1.42
1.485
0.0536
35,698
149
1.25
1.62
2024-03-26
Z
CANG
1.45
1.54
1.44
1.44
0.005
45,050
155
1.25
1.68
2024-03-25
Z
CANG
1.45
1.55
1.3801
1.47
0.0044
47,889
182
1.15
1.72
2024-03-22
Z
CANG
1.47
1.50
1.4201
1.47
0.01
19,904
130
1.30
1.62
2024-03-21
Z
CANG
1.47
1.4999
1.46
1.46
-0.01
24,456
113
1.18
1.64
2024-03-20
Z
CANG
1.43
1.5079
1.43
1.48
0.025
23,859
134
1.31
1.64
2024-03-19
Z
CANG
1.40
1.47
1.35
1.47
0.06
29,380
124
1.19
1.44
2024-03-18
Z
CANG
1.47
1.5126
1.41
1.41
-0.078
24,797
175
1.29
1.48
2024-03-15
Z
CANG
1.54
1.56
1.48
1.50
-0.03
60,431
179
1.36
1.87
2024-03-14
Z
CANG
1.53
1.5584
1.481
1.53
-0.03
25,211
165
1.36
1.79
2024-03-13
Z
CANG
1.58
1.605
1.525
1.56
-0.01
33,442
168
1.37
1.73
2024-03-12
Z
CANG
1.54
1.72
1.54
1.58
72,212
282
1.45
1.76
2024-03-11
Z
CANG
1.49
1.60
1.475
1.55
0.06
90,257
327
1.36
1.68
2024-03-08
Z
CANG
1.52
1.57
1.50
1.51
-0.02
24,702
178
1.34
1.78
2024-03-07
Z
CANG
1.55
1.5699
1.52
1.53
-0.02
29,782
173
1.36
1.77
2024-03-06
Z
CANG
1.54
1.58
1.501
1.57
0.04
20,703
171
1.33
1.78
2024-03-05
Z
CANG
1.62
1.62
1.50
1.54
-0.0399
27,910
197
1.19
1.64
2024-03-04
Z
CANG
1.56
1.62
1.5501
1.58
0.035
27,273
227
1.15
1.74
2024-03-01
Z
CANG
1.451
1.57
1.451
1.55
0.05
10,631
153
1.40
1.73
2024-02-29
Z
CANG
1.46
1.64
1.45
1.50
0.08
36,774
185
1.41
1.73
2024-02-28
Z
CANG
1.48
1.62
1.418
1.48
0.075
67,368
241
1.36
1.79
2024-02-27
Z
CANG
1.60
1.678
1.49
1.51
-0.035
77,839
253
1.38
1.78
2024-02-26
Z
CANG
1.80
1.80
1.5701
1.64
-0.115
124,082
363
1.47
1.83
2024-02-23
Z
CANG
1.73
1.88
1.72
1.755
-0.005
67,138
412
1.69
2.03
2024-02-22
Z
CANG
1.62
1.88
1.62
1.76
0.07
171,420
479
1.57
1.94
2024-02-21
Z
CANG
1.35
1.7757
1.3199
1.70
0.2798
582,771
1,001
1.42
1.83
2024-02-20
Z
CANG
1.22
1.47
1.22
1.42
0.21
242,414
449
1.16
1.36
2024-02-19
Z
CANG
1.19
1.25
1.19
1.23
0.01
0
0
1.12
1.35
2024-02-16
Z
CANG
1.19
1.25
1.19
1.23
0.01
109,524
246
1.12
1.35
2024-02-15
Z
CANG
1.18
1.23
1.18
1.23
0.0291
114,866
180
1.11
1.33
2024-02-14
Z
CANG
1.17
1.205
1.17
1.20
0.01
115,065
168
1.13
1.31
2024-02-13
Z
CANG
1.20
1.20
1.13
1.19
-0.0287
19,510
152
1.13
1.20
2024-02-12
Z
CANG
1.19
1.20
1.18
1.20
0.015
50,259
246
1.04
1.21
2024-02-09
Z
CANG
1.18
1.1858
1.16
1.18
-0.03
26,336
140
1.13
1.29
2024-02-08
Z
CANG
1.18
1.20
1.14
1.20
-0.018
23,222
157
1.05
1.30
2024-02-07
Z
CANG
1.19
1.21
1.1826
1.20
-0.01
63,452
156
1.01
1.30
2024-02-06
Z
CANG
1.17
1.21
1.1443
1.21
0.015
52,675
154
1.01
1.31