Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:06:53 EDT Fri 03 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
2024-05-02
Q
CATTF
0.0053
0.0052
0.0188
2024-05-01
Q
CATTF
0.0053
0.0052
0.0188
2024-04-30
Q
CATTF
0.0053
0.006
0.0188
2024-04-29
Q
CATTF
0.0053
0.0053
0.0053
0.0053
-0.0047
14,000
1
0.006
0.0188
2024-04-26
Q
CATTF
0.01
0.01
0.01
0.01
10,000
1
0.0052
0.0188
2024-04-25
Q
CATTF
0.01
0.01
0.01
0.01
0.0047
12,100
14
0.0052
0.0188
2024-04-24
Q
CATTF
0.0053
0.0052
0.0188
2024-04-23
Q
CATTF
0.0053
0.0053
0.0053
0.0053
80,245
1
0.0052
0.0188
2024-04-22
Q
CATTF
0.0053
0.0053
0.0053
0.0053
-0.0037
36,666
2
0.0052
0.0188
2024-04-19
Q
CATTF
0.009
0.0052
0.10
2024-04-18
Q
CATTF
0.009
0.0052
0.04
2024-04-17
Q
CATTF
0.009
0.009
0.009
0.009
-0.0098
10,000
1
0.0052
0.01
2024-04-16
Q
CATTF
0.0188
0.0188
0.0188
0.0188
7,775
4
0.0052
0.10
2024-04-15
Q
CATTF
0.0188
0.0188
0.0188
0.0188
10,319
3
0.0052
0.10
2024-04-12
Q
CATTF
0.0188
0.0188
0.0188
0.0188
-0.0002
40,185
11
0.0011
0.0188
2024-04-11
Q
CATTF
0.019
0.019
0.019
0.019
0.011
12,859
1
0.0011
0.0188
2024-04-10
Q
CATTF
0.008
0.0011
0.075
2024-04-09
Q
CATTF
0.0098
0.0098
0.008
0.008
-0.0018
38,405
6
0.0011
0.075
2024-04-08
Q
CATTF
0.0098
0.0098
0.0098
0.0098
3,000
2
0.0059
0.0098
2024-04-05
Q
CATTF
0.0096
0.0098
0.0096
0.0098
0.0002
99,800
2
0.0011
0.0098
2024-04-04
Q
CATTF
0.0096
0.0096
0.0096
0.0096
60
1
0.0051
0.0098
2024-04-03
Q
CATTF
0.0096
0.0051
0.0098
2024-04-02
Q
CATTF
0.0096
0.0096
0.0096
0.0096
0.0026
7,000
3
0.0059
0.0098
2024-04-01
Q
CATTF
0.007
0.0051
0.0098
2024-03-29
Q
CATTF
0.007
2024-03-28
Q
CATTF
0.007
0.0059
0.0098
2024-03-27
Q
CATTF
0.007
0.007
0.007
0.007
7,000
1
0.0051
0.0098
2024-03-26
Q
CATTF
0.007
0.007
0.007
0.007
-0.00104
20,000
1
0.0051
0.0098
2024-03-25
Q
CATTF
0.00804
0.0051
0.0098
2024-03-22
Q
CATTF
0.00804
0.007
0.0098
2024-03-21
Q
CATTF
0.00804
0.0108
0.00804
0.00804
-0.00156
15,000
3
0.0051
0.008
2024-03-20
Q
CATTF
0.0096
0.0096
0.0096
0.0096
0.00156
14,925
1
0.007
0.135
2024-03-19
Q
CATTF
0.00804
0.007
0.135
2024-03-18
Q
CATTF
0.00804
0.009
0.00804
0.00804
0.00344
100,072
19
0.007
0.135
2024-03-15
Q
CATTF
0.0046
0.0051
0.008
2024-03-14
Q
CATTF
0.0046
0.0051
0.0108
2024-03-13
Q
CATTF
0.0046
0.0046
0.0046
0.0046
-0.0023
1,500
1
0.007
0.0108
2024-03-12
Q
CATTF
0.0069
0.007
0.0108
2024-03-11
Q
CATTF
0.0096
0.0096
0.0069
0.0069
-0.0027
10,400
7
0.0051
0.0108
2024-03-08
Q
CATTF
0.0096
0.0051
0.135
2024-03-07
Q
CATTF
0.0096
0.0096
0.0096
0.0096
-0.0001
20,000
3
0.0051
0.135
2024-03-06
Q
CATTF
0.0097
0.0097
0.0097
0.0097
0.0017
100,000
3
0.0051
0.075
2024-03-05
Q
CATTF
0.008
0.0051
0.075
2024-03-04
Q
CATTF
0.008
0.0051
0.0108
2024-03-01
Q
CATTF
0.01
0.01
0.008
0.008
-0.0064
260,000
9
0.0051
0.0108
2024-02-29
Q
CATTF
0.0094
0.0144
0.0094
0.0144
0.0055
245,000
11
0.0051
0.0108
2024-02-28
Q
CATTF
0.0094
0.0094
0.0089
0.0089
0.0042
109,591
8
0.0011
0.01
2024-02-27
Q
CATTF
0.0047
0.0047
0.0047
0.0047
0.0001
1,000
1
0.0011
0.01
2024-02-26
Q
CATTF
0.0046
0.0011
0.01
2024-02-23
Q
CATTF
0.0046
0.0011
0.01
2024-02-22
Q
CATTF
0.0046
0.0046
0.01
2024-02-21
Q
CATTF
0.0046
0.0046
0.01
2024-02-20
Q
CATTF
0.0046
0.0046
0.01
2024-02-19
Q
CATTF
0.0046
2024-02-16
Q
CATTF
0.0046
0.0046
0.009
2024-02-15
Q
CATTF
0.0046
0.0046
0.01
2024-02-14
Q
CATTF
0.0046
0.005
0.01
2024-02-13
Q
CATTF
0.0046
0.0046
0.0046
0.0046
-0.0049
2,600
1
0.0046
0.01
2024-02-12
Q
CATTF
0.0095
0.0046
0.01
2024-02-09
Q
CATTF
0.0095
0.0095
0.0095
0.0095
0.0045
2,000
1
0.0055
0.01
2024-02-08
Q
CATTF
0.005
0.0046
0.01
2024-02-07
Q
CATTF
0.005
0.0046
0.01
2024-02-06
Q
CATTF
0.005
0.0046
0.01
2024-02-05
Q
CATTF
0.005
0.0046
0.01