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
20:05:38 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
Q
CNNEF
3.65
3.65
3.6073
3.62
0.06
10,523
12
3.58
3.69
2024-05-02
Q
CNNEF
3.63
3.63
3.56
3.56
15,560
31
3.56
3.72
2024-05-01
Q
CNNEF
3.60
3.605
3.56
3.56
-0.05
600
4
3.56
4.12
2024-04-30
Q
CNNEF
3.60
3.61
3.60
3.61
-0.05
11,396
19
3.52
3.68
2024-04-29
Q
CNNEF
3.645
3.668
3.645
3.66
0.03
16,221
46
3.57
3.73
2024-04-26
Q
CNNEF
3.58
3.66
3.534
3.63
0.05
33,408
51
3.58
3.67
2024-04-25
Q
CNNEF
3.466
3.58
3.466
3.58
0.05
6,324
10
3.46
3.64
2024-04-24
Q
CNNEF
3.45
3.53
3.45
3.53
0.1185
43,446
66
3.50
3.60
2024-04-23
Q
CNNEF
3.31
3.4115
3.30
3.4115
0.0615
8,873
17
3.38
3.44
2024-04-22
Q
CNNEF
3.34
3.35
3.332
3.35
12,055
14
3.31
3.37
2024-04-19
Q
CNNEF
3.39
3.39
3.35
3.35
-0.01
5,846
10
3.28
3.40
2024-04-18
Q
CNNEF
3.36
3.36
3.36
3.36
0.1475
4,161
6
3.29
3.40
2024-04-17
Q
CNNEF
3.2125
3.2125
3.2125
3.2125
0.0525
2,850
3
3.12
3.23
2024-04-16
Q
CNNEF
3.15
3.16
3.10
3.16
-0.0299
28,939
64
3.07
3.18
2024-04-15
Q
CNNEF
3.30
3.30
3.15
3.1899
-0.0601
46,686
48
3.17
3.23
2024-04-12
Q
CNNEF
3.3525
3.3525
3.2411
3.25
-0.11
46,040
100
3.20
3.35
2024-04-11
Q
CNNEF
3.36
3.362
3.36
3.36
8,487
34
3.31
3.40
2024-04-10
Q
CNNEF
3.37
3.37
3.32
3.36
-0.0075
10,110
24
3.27
3.38
2024-04-09
Q
CNNEF
3.48
3.48
3.34
3.3675
-0.1125
4,970
10
3.27
3.42
2024-04-08
Q
CNNEF
3.49
3.50
3.455
3.48
-0.016
8,930
10
3.39
3.51
2024-04-05
Q
CNNEF
3.43
3.50
3.405
3.496
0.066
2,584
13
3.42
3.59
2024-04-04
Q
CNNEF
3.40
3.47
3.40
3.43
0.013
5,404
14
3.43
3.51
2024-04-03
Q
CNNEF
3.46
3.4725
3.405
3.417
-0.043
4,419
18
3.38
3.47
2024-04-02
Q
CNNEF
3.396
3.46
3.396
3.46
0.01
2,875
7
3.38
3.53
2024-04-01
Q
CNNEF
3.368
3.45
3.368
3.45
0.02
580
6
3.41
3.53
2024-03-29
Q
CNNEF
3.43
2024-03-28
Q
CNNEF
3.43
3.43
3.43
3.43
-0.0025
1,206
6
3.36
3.48
2024-03-27
Q
CNNEF
3.30
3.45
3.30
3.4325
0.1325
4,403
18
3.40
3.52
2024-03-26
Q
CNNEF
3.18
3.30
3.18
3.30
0.14
34,891
102
3.21
3.35
2024-03-25
Q
CNNEF
3.48
3.48
3.14
3.16
-0.40
44,874
102
3.12
3.24
2024-03-22
Q
CNNEF
4.15
4.15
3.50
3.56
-0.956
93,286
265
3.60
3.68
2024-03-21
Q
CNNEF
4.49
4.55
4.451
4.516
0.166
7,916
31
4.41
4.58
2024-03-20
Q
CNNEF
4.26
4.35
4.22
4.35
0.18
10,125
12
4.24
4.49
2024-03-19
Q
CNNEF
4.1828
4.1828
4.17
4.17
0.02
4,555
11
4.09
4.23
2024-03-18
Q
CNNEF
4.29
4.29
4.15
4.15
-0.14
1,271
12
4.11
4.27
2024-03-15
Q
CNNEF
4.17
4.2925
4.17
4.29
0.12
12,620
39
4.20
4.35
2024-03-14
Q
CNNEF
4.20
4.20
4.1297
4.17
-0.04
2,157
12
4.10
4.17
2024-03-13
Q
CNNEF
4.165
4.26
4.165
4.21
0.11
6,177
13
4.13
4.28
2024-03-12
Q
CNNEF
3.95
4.10
3.95
4.10
0.11
7,978
38
3.98
4.16
2024-03-11
Q
CNNEF
3.87
3.99
3.84591
3.99
0.03
7,389
30
3.87
4.06
2024-03-08
Q
CNNEF
3.955
3.9657
3.955
3.96
0.01
21,761
22
3.91
4.03
2024-03-07
Q
CNNEF
3.85
3.95
3.75
3.95
0.10
2,714
13
3.83
3.96
2024-03-06
Q
CNNEF
3.85
3.85
3.848282
3.85
0.0275
1,149
13
3.80
3.94
2024-03-05
Q
CNNEF
3.9124
3.9124
3.817711
3.8225
-0.0575
4,448
17
3.80
3.91
2024-03-04
Q
CNNEF
3.88
3.88
3.88
3.88
0.07
1,469
11
3.82
3.94
2024-03-01
Q
CNNEF
3.78
3.89
3.78
3.81
0.03
2,766
12
3.82
3.95
2024-02-29
Q
CNNEF
3.71
3.78
3.65
3.78
0.07
36,562
53
3.69
4.44
2024-02-28
Q
CNNEF
3.75
3.7673
3.695
3.71
-0.09
8,574
29
3.68
3.76
2024-02-27
Q
CNNEF
3.905
3.905
3.70
3.80
-0.05
19,145
40
3.75
3.89
2024-02-26
Q
CNNEF
3.99
3.99
3.84
3.85
-0.1345
16,661
23
3.80
3.93
2024-02-23
Q
CNNEF
4.09
4.09
3.94
3.9845
-0.0655
5,770
18
3.87
4.07
2024-02-22
Q
CNNEF
4.114
4.14
4.05
4.05
-0.0801
4,526
17
3.99
4.19
2024-02-21
Q
CNNEF
4.18
4.19
4.1301
4.1301
0.0801
5,606
11
4.06
4.27
2024-02-20
Q
CNNEF
4.03
4.05
4.03
4.05
-0.01
2,733
13
4.00
4.12
2024-02-19
Q
CNNEF
3.8556
4.06
3.8556
4.06
0.205
0
0
2024-02-16
Q
CNNEF
3.8556
4.06
3.8556
4.06
0.205
30,793
37
3.99
4.14
2024-02-15
Q
CNNEF
3.78
3.855
3.77
3.855
0.055
12,721
18
3.78
3.87
2024-02-14
Q
CNNEF
3.82
3.9612
3.80
3.80
-0.051
8,306
39
3.77
3.88
2024-02-13
Q
CNNEF
4.1674
4.1674
3.745
3.851
-0.2312
40,849
113
3.80
3.90
2024-02-12
Q
CNNEF
4.348
4.348
4.08
4.0822
-0.2958
54,255
112
4.02
4.21
2024-02-09
Q
CNNEF
4.399
4.408
4.37
4.378
-0.012
11,153
26
4.30
4.41
2024-02-08
Q
CNNEF
4.41
4.41
4.39
4.39
0.02
3,176
10
4.30
4.49
2024-02-07
Q
CNNEF
4.42
4.51
4.37
4.37
-0.13
9,958
39
4.36
4.44
2024-02-06
Q
CNNEF
4.575
4.65
4.50
4.50
-0.02
3,203
17
4.42
4.65