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
19:56:01 EDT Wed 08 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
2024-05-08
Q
CETX
0.293
0.296
0.263
0.2854
-0.0046
1,504,198
1,114
0.2752
0.308
2024-05-07
Q
CETX
0.281
0.319
0.271
0.29
0.0199
3,638,673
2,849
0.2862
0.30
2024-05-06
Q
CETX
0.294
0.294
0.2652
0.2701
-0.0064
1,396,155
1,427
0.2701
0.285
2024-05-03
Q
CETX
0.30
0.3021
0.25
0.2765
-0.0235
3,240,239
2,564
0.263
0.3132
2024-05-02
Q
CETX
0.302
0.302
0.2818
0.30
-0.0055
3,059,895
2,599
0.292
0.3354
2024-05-01
Q
CETX
0.30
0.331
0.28
0.3055
-0.8345
18,593,524
12,981
0.3004
0.32
2024-04-30
Q
CETX
1.80
1.82
1.10
1.14
-0.64
575,724
1,707
1.14
1.24
2024-04-29
Q
CETX
1.68
1.85
1.61
1.78
0.07
58,152
312
1.64
2.00
2024-04-26
Q
CETX
1.69
1.91
1.66
1.71
0.02
60,931
273
1.67
2.00
2024-04-25
Q
CETX
1.95
1.99
1.6519
1.69
-0.47
123,546
495
1.65
1.88
2024-04-24
Q
CETX
2.49
2.55
2.00
2.16
-0.33
142,471
425
1.74
2.30
2024-04-23
Q
CETX
3.142
3.142
2.36
2.49
-0.61
120,737
338
2.41
2.93
2024-04-22
Q
CETX
3.19
3.19
3.11
3.14
0.04
4,443
53
3.03
3.66
2024-04-19
Q
CETX
3.06
3.18
3.03
3.1242
0.0642
2,881
34
3.03
3.64
2024-04-18
Q
CETX
3.07
3.18
3.06
3.06
0.15
927
71
3.03
3.18
2024-04-17
Q
CETX
3.09
3.10
3.03
3.0301
-0.1699
12,160
92
3.03
3.64
2024-04-16
Q
CETX
3.58
3.58
3.20
3.20
-0.06
20,635
69
2.78
3.58
2024-04-15
Q
CETX
3.29
3.3237
3.26
3.26
-0.08
5,678
40
3.26
4.32
2024-04-12
Q
CETX
3.51
3.51
3.31
3.34
-0.10
5,839
54
3.11
3.73
2024-04-11
Q
CETX
3.30
3.4937
3.30
3.3501
0.1101
2,591
35
3.00
3.75
2024-04-10
Q
CETX
3.2368
3.60
3.22
3.24
-0.18
64,157
268
3.20
3.79
2024-04-09
Q
CETX
3.535
3.535
3.4301
3.51
0.07
3,140
50
3.28
4.28
2024-04-08
Q
CETX
3.45
3.6358
3.20
3.50
6,386
53
3.30
3.64
2024-04-05
Q
CETX
3.84
4.00
3.2705
3.50
-0.39
39,105
151
3.30
3.97
2024-04-04
Q
CETX
3.85
3.9832
3.80
3.95
6,503
46
3.80
4.32
2024-04-03
Q
CETX
4.04
4.04
3.8102
3.868
-0.112
1,896
40
3.21
4.10
2024-04-02
Q
CETX
4.00
4.00
3.87
3.9495
-0.0805
10,373
83
3.83
4.45
2024-04-01
Q
CETX
4.10
4.2999
4.01
4.02
-0.18
11,631
116
4.00
4.28
2024-03-29
Q
CETX
4.14
4.34
4.14
4.19
-0.04
0
0
4.00
4.40
2024-03-28
Q
CETX
4.14
4.34
4.14
4.19
-0.04
14,041
121
4.00
4.40
2024-03-27
Q
CETX
4.0901
4.3799
4.0901
4.26
0.25
7,537
105
4.00
4.40
2024-03-26
Q
CETX
4.11
4.30
4.0704
4.08
-0.05
11,324
127
4.00
4.40
2024-03-25
Q
CETX
4.08
4.41
4.0501
4.11
-0.12
10,807
108
4.00
4.99
2024-03-22
Q
CETX
4.30
4.4857
4.15
4.18
-0.22
16,846
108
4.15
4.86
2024-03-21
Q
CETX
4.50
4.5833
4.24
4.40
-0.09
69,948
367
4.00
4.54
2024-03-20
Q
CETX
3.63
4.6656
3.61
4.49
0.96
389,702
1,685
4.35
4.49
2024-03-19
Q
CETX
3.50
3.65
3.50
3.53
0.02
8,683
68
3.20
3.69
2024-03-18
Q
CETX
3.53
3.72
3.34
3.55
0.10
9,809
68
2.94
3.63
2024-03-15
Q
CETX
3.39
3.50
3.20
3.3226
0.15
11,177
120
3.30
4.05
2024-03-14
Q
CETX
3.61
3.759
3.39
3.39
-0.30
15,355
121
3.15
3.73
2024-03-13
Q
CETX
3.8301
3.945
3.62
3.69
-0.03
48,163
215
3.61
3.98
2024-03-12
Q
CETX
3.75
3.9899
3.57
3.72
0.03
65,708
297
3.57
4.03
2024-03-11
Q
CETX
3.88
4.08
3.67
3.69
-0.31
37,692
204
3.65
3.90
2024-03-08
Q
CETX
4.01
4.18
3.55
4.00
-0.19
49,293
215
3.65
4.50
2024-03-07
Q
CETX
4.86
4.86
4.1304
4.20
-0.50
110,682
538
3.77
4.50
2024-03-06
Q
CETX
3.72
5.76
3.56
4.70
1.29
1,034,081
3,877
4.51
5.15
2024-03-05
Q
CETX
3.82
3.82
3.375
3.50
-0.26
25,413
150
3.08
4.03
2024-03-04
Q
CETX
3.77
3.8835
3.62
3.76
-0.08
36,252
151
3.08
3.77
2024-03-01
Q
CETX
3.52
3.98
3.51
3.8698
0.1898
22,788
69
3.50
4.27
2024-02-29
Q
CETX
3.75
3.90
3.62
3.75
0.065
27,819
81
3.20
3.85
2024-02-28
Q
CETX
3.32
3.75
3.32
3.74
0.274
35,596
144
3.25
3.75
2024-02-27
Q
CETX
3.3255
3.4861
3.15
3.41
0.11
39,962
135
2.98
3.60
2024-02-26
Q
CETX
3.255
3.355
3.10
3.26
0.02
19,204
74
3.10
3.64
2024-02-23
Q
CETX
3.245
3.3686
3.1139
3.2392
-0.1108
15,895
92
3.10
3.40
2024-02-22
Q
CETX
3.1227
3.4101
3.05
3.3813
0.3613
44,824
175
3.05
3.50
2024-02-21
Q
CETX
3.16
3.215
3.02
3.02
-0.16
18,178
55
2.98
3.57
2024-02-20
Q
CETX
3.21
3.3735
3.15
3.20
-0.02
12,041
79
3.15
3.50
2024-02-19
Q
CETX
3.29
3.30
3.1614
3.21
0.02
0
0
3.16
3.59
2024-02-16
Q
CETX
3.29
3.30
3.1614
3.21
0.02
14,363
96
3.16
3.59
2024-02-15
Q
CETX
3.10
3.19
3.10
3.19
0.09
6,238
68
3.03
3.98
2024-02-14
Q
CETX
3.32
3.32
3.10
3.10
0.05
6,833
74
3.03
3.47
2024-02-13
Q
CETX
3.84
3.84
2.91
3.05
-0.74
62,228
229
3.03
4.01
2024-02-12
Q
CETX
3.75
3.89
3.61
3.73
0.07
25,665
153
2.97
3.84
2024-02-09
Q
CETX
3.32
3.70
3.30
3.65
0.38
36,755
180
3.27
3.96