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
10:17:42 EDT Thu 02 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
2024-05-01
Q
CBBHF
0.09052
0.09052
0.09052
0.09052
-0.00948
1,100
1
0.055
0.10
2024-04-30
Q
CBBHF
0.10
0.10
0.10
0.10
0.03
2,000
1
0.055
0.10
2024-04-29
Q
CBBHF
0.07
0.055
0.10
2024-04-26
Q
CBBHF
0.07
0.07
0.07
0.07
-0.01
21,850
1
0.0629
0.10
2024-04-25
Q
CBBHF
0.08
0.08
0.08
0.08
0.005
5,000
1
0.055
0.10
2024-04-24
Q
CBBHF
0.075
0.075
0.075
0.075
-0.0025
47,000
2
0.055
0.10
2024-04-23
Q
CBBHF
0.08
0.08
0.0775
0.0775
0.0075
13,000
2
0.055
0.10
2024-04-22
Q
CBBHF
0.078
0.0825
0.07
0.07
-0.02
80,000
3
0.0629
0.10
2024-04-19
Q
CBBHF
0.09
0.0741
0.10
2024-04-18
Q
CBBHF
0.09
0.09
0.09
0.09
35
2
0.0741
0.10
2024-04-17
Q
CBBHF
0.09
0.0741
0.10
2024-04-16
Q
CBBHF
0.09
0.09
0.09
0.09
0.0075
5,000
1
0.0817
0.098
2024-04-15
Q
CBBHF
0.10
0.10
0.0825
0.0825
-0.0187
5,940
2
0.0743
0.10
2024-04-12
Q
CBBHF
0.09
0.1012
0.09
0.1012
-0.0007
11,000
2
0.0825
0.1012
2024-04-11
Q
CBBHF
0.09
0.1019
0.09
0.1019
0.0019
7,900
3
0.0795
0.11
2024-04-10
Q
CBBHF
0.10
0.10
0.10
0.10
9,000
1
0.0814
0.10
2024-04-09
Q
CBBHF
0.10
0.10
0.10
0.10
-0.0056
9,513
1
0.0758
0.1276
2024-04-08
Q
CBBHF
0.1118
0.1118
0.1056
0.1056
0.00005
2,900
2
0.0842
0.1179
2024-04-05
Q
CBBHF
0.10555
0.0872
0.1175
2024-04-04
Q
CBBHF
0.10555
0.0864
0.1308
2024-04-03
Q
CBBHF
0.10555
0.10555
0.10555
0.10555
0.0115
400
1
0.0701
0.1331
2024-04-02
Q
CBBHF
0.09405
0.09405
0.09405
0.09405
-0.00595
300
2
0.0701
0.1101
2024-04-01
Q
CBBHF
0.10
0.10
0.10
0.10
0.01146
10,500
2
0.0701
0.1101
2024-03-29
Q
CBBHF
0.0809
0.08854
0.0809
0.08854
-0.00266
0
0
2024-03-28
Q
CBBHF
0.0809
0.08854
0.0809
0.08854
-0.00266
8,750
3
0.0809
0.1101
2024-03-27
Q
CBBHF
0.0912
0.0728
0.1101
2024-03-26
Q
CBBHF
0.0843
0.09344
0.0843
0.0912
0.0033
11,000
3
0.0751
0.1101
2024-03-25
Q
CBBHF
0.0879
0.0756
0.1147
2024-03-22
Q
CBBHF
0.0879
0.0701
0.1331
2024-03-21
Q
CBBHF
0.0974
0.1089
0.0879
0.0879
-0.0094
3,561
3
0.0879
0.1089
2024-03-20
Q
CBBHF
0.0973
0.0973
0.0973
0.0973
0.0105
2,000
1
0.0832
0.1067
2024-03-19
Q
CBBHF
0.0868
0.0769
0.1169
2024-03-18
Q
CBBHF
0.0868
0.0868
0.0868
0.0868
-0.0007
1,025
2
0.078
0.1184
2024-03-15
Q
CBBHF
0.0875
0.0791
0.1141
2024-03-14
Q
CBBHF
0.0875
0.055
0.11
2024-03-13
Q
CBBHF
0.0875
0.0875
0.0875
0.0875
-0.0125
1,000
1
0.0786
0.121
2024-03-12
Q
CBBHF
0.10
0.10
0.10
0.10
0.0116
15,000
1
0.0787
0.10
2024-03-11
Q
CBBHF
0.0884
0.0884
0.0884
0.0884
-0.01224
11,312
1
0.0794
0.1208
2024-03-08
Q
CBBHF
0.10064
0.0772
0.1321
2024-03-07
Q
CBBHF
0.1157
0.1157
0.10064
0.10064
-0.0046
2,150
3
0.0814
0.1273
2024-03-06
Q
CBBHF
0.11
0.11
0.10524
0.10524
-0.00476
1,600
2
0.0921
0.114
2024-03-05
Q
CBBHF
0.1131
0.1131
0.101
0.11
0.0327
9,150
3
0.0989
0.1245
2024-03-04
Q
CBBHF
0.0773
0.0773
0.0773
0.0773
-0.00872
1,960
1
0.0694
0.1123
2024-03-01
Q
CBBHF
0.0767
0.08602
0.0767
0.08602
-0.01078
14,530
3
0.0694
0.1101
2024-02-29
Q
CBBHF
0.0867
0.0968
0.0867
0.0968
0.008485
5,165
2
0.0694
0.1058
2024-02-28
Q
CBBHF
0.091
0.091
0.088315
0.088315
-0.011685
1,700
2
0.0725
0.1121
2024-02-27
Q
CBBHF
0.10
0.10
0.10
0.10
10,040
2
0.0899
0.1211
2024-02-26
Q
CBBHF
0.10
0.10
0.10
0.10
-0.0225
19,122
2
0.0819
0.1101
2024-02-23
Q
CBBHF
0.1225
0.1225
0.1225
0.1225
0.0079
1,500
1
0.1042
0.1498
2024-02-22
Q
CBBHF
0.1146
0.1146
0.1146
0.1146
23
1
0.0935
0.1498
2024-02-21
Q
CBBHF
0.1146
0.1146
0.1146
0.1146
-0.0015
4,010
3
0.0929
0.149
2024-02-20
Q
CBBHF
0.1161
0.1161
0.1161
0.1161
0.00425
1,000
1
0.0908
0.1455
2024-02-19
Q
CBBHF
0.11
0.1123
0.1026
0.11185
0.00185
0
0
2024-02-16
Q
CBBHF
0.11
0.1123
0.1026
0.11185
0.00185
14,057
9
0.099
0.1211
2024-02-15
Q
CBBHF
0.11
0.11
0.11
0.11
6,000
2
0.11
0.149
2024-02-14
Q
CBBHF
0.11
0.11
0.11
0.11
1,346
1
0.11
0.1521
2024-02-13
Q
CBBHF
0.11
0.11
0.11
0.11
0.01
46,154
2
0.10
0.1505
2024-02-12
Q
CBBHF
0.11
0.11
0.10
0.10
-0.005
7,500
2
0.10
0.1211
2024-02-09
Q
CBBHF
0.105
0.10
0.1211
2024-02-08
Q
CBBHF
0.10
0.105
0.10
0.105
0.005
7,878
5
0.0899
0.1211
2024-02-07
Q
CBBHF
0.10
0.0899
0.1211
2024-02-06
Q
CBBHF
0.11
0.11
0.10
0.10
-0.0157
8,350
4
0.0899
0.1211
2024-02-05
Q
CBBHF
0.1157
0.1157
0.1157
0.1157
-0.0043
1,253
1
0.0899
0.12