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
13:41:52 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
CRECF
0.6614
0.7114
0.6614
0.7114
0.04468
4,884
6
0.665
0.75
2024-05-01
Q
CRECF
0.6701
0.6701
0.6368
0.66672
-0.02328
16,646
16
0.6366
0.75
2024-04-30
Q
CRECF
0.7384
0.7384
0.69
0.69
-0.0544
30,855
19
0.6701
0.75
2024-04-29
Q
CRECF
0.69
0.771
0.6767
0.7444
0.0907
56,973
53
0.7195
0.7498
2024-04-26
Q
CRECF
0.605
0.6537
0.602
0.6537
0.08592
40,378
19
0.624
0.664
2024-04-25
Q
CRECF
0.55334
0.5765
0.55334
0.56778
0.02568
5,400
4
0.4771
0.605
2024-04-24
Q
CRECF
0.5378
0.5421
0.5378
0.5421
0.0043
2,623
6
0.5275
0.559
2024-04-23
Q
CRECF
0.55
0.55
0.5378
0.5378
0.0374
11,742
8
0.4771
0.605
2024-04-22
Q
CRECF
0.4878
0.5125
0.4878
0.5004
0.0038
10,700
7
0.50
0.529
2024-04-19
Q
CRECF
0.4946
0.502835
0.4946
0.4966
0.0166
1,070
3
0.4771
0.55
2024-04-18
Q
CRECF
0.4882
0.4882
0.48
0.48
-0.00605
5,100
3
0.4771
0.504
2024-04-17
Q
CRECF
0.48605
0.4771
0.55
2024-04-16
Q
CRECF
0.4902
0.5013
0.48605
0.48605
-0.02385
10,760
11
0.4771
0.55
2024-04-15
Q
CRECF
0.493
0.5244
0.4929
0.5099
0.01582
62,136
17
0.4771
0.55
2024-04-12
Q
CRECF
0.4994
0.4994
0.49
0.49408
0.0037
18,163
15
0.4771
0.5244
2024-04-11
Q
CRECF
0.4905
0.4905
0.49038
0.49038
-0.0016
536
6
0.4771
0.4994
2024-04-10
Q
CRECF
0.454
0.49198
0.454
0.49198
-0.00127
14,822
5
0.4771
0.4994
2024-04-09
Q
CRECF
0.49483
0.50174
0.4824
0.49325
-0.00675
10,766
11
0.4189
0.512
2024-04-08
Q
CRECF
0.4928
0.505
0.4928
0.50
-0.0009
16,078
17
0.4928
0.512
2024-04-05
Q
CRECF
0.5009
0.5009
0.5009
0.5009
0.0009
200
1
0.4928
0.511
2024-04-04
Q
CRECF
0.5056
0.5056
0.49774
0.50
-0.00068
7,171
6
0.4928
0.512
2024-04-03
Q
CRECF
0.49485
0.50068
0.49485
0.50068
0.01668
6,778
6
0.424
0.5056
2024-04-02
Q
CRECF
0.48
0.486
0.46895
0.484
-0.00325
72,035
18
0.424
0.5056
2024-04-01
Q
CRECF
0.482
0.49
0.482
0.48725
0.00795
6,100
7
0.48
0.5056
2024-03-29
Q
CRECF
0.47072
0.49158
0.47072
0.4793
0.02008
0
0
2024-03-28
Q
CRECF
0.47072
0.49158
0.47072
0.4793
0.02008
72,304
24
0.472
0.5056
2024-03-27
Q
CRECF
0.46575
0.46596
0.4556
0.45922
-0.00603
21,740
11
0.45
0.4825
2024-03-26
Q
CRECF
0.46
0.46525
0.46
0.46525
0.0095
3,600
7
0.453
0.4825
2024-03-25
Q
CRECF
0.46
0.467
0.45575
0.45575
-0.01795
18,443
13
0.45
0.4825
2024-03-22
Q
CRECF
0.4572
0.4737
0.4572
0.4737
0.00736
2,935
6
0.45
0.4825
2024-03-21
Q
CRECF
0.4825
0.4825
0.46326
0.46634
-0.00366
11,596
10
0.441
0.4825
2024-03-20
Q
CRECF
0.4457
0.4811
0.4457
0.47
0.022
12,451
12
0.4367
0.4825
2024-03-19
Q
CRECF
0.45
0.47
0.448
0.448
-0.02055
79,675
31
0.4367
0.4602
2024-03-18
Q
CRECF
0.45
0.46855
0.45
0.46855
-0.01815
10,077
5
0.45
0.483
2024-03-15
Q
CRECF
0.4872
0.4872
0.48485
0.4867
-0.01092
8,031
6
0.45
0.5173
2024-03-14
Q
CRECF
0.459
0.50674
0.459
0.49762
0.02622
6,900
10
0.45
0.5173
2024-03-13
Q
CRECF
0.4594
0.4785
0.4594
0.4714
0.0094
11,320
9
0.465
0.4927
2024-03-12
Q
CRECF
0.46
0.46675
0.4561
0.462
-0.0042
13,260
12
0.45
0.4927
2024-03-11
Q
CRECF
0.4787
0.4798
0.4621
0.4662
-0.0138
16,326
13
0.45
0.4927
2024-03-08
Q
CRECF
0.47465
0.48004
0.46385
0.48
0.0052
20,658
48
0.45
0.4927
2024-03-07
Q
CRECF
0.499
0.50704
0.4748
0.4748
-0.0254
28,040
26
0.4746
0.4927
2024-03-06
Q
CRECF
0.501349
0.51
0.4996
0.5002
0.0014
15,174
16
0.499
0.5135
2024-03-05
Q
CRECF
0.50
0.50
0.4988
0.4988
-0.0057
6,530
4
0.4547
0.5775
2024-03-04
Q
CRECF
0.54716
0.54716
0.50
0.5045
-0.0546
31,133
25
0.483
0.519
2024-03-01
Q
CRECF
0.53
0.5591
0.53
0.5591
0.0527
38,160
13
0.4547
0.5775
2024-02-29
Q
CRECF
0.519
0.519
0.4986
0.5064
0.01794
31,861
14
0.45
0.55
2024-02-28
Q
CRECF
0.48954
0.50102
0.48846
0.48846
0.00276
29,093
21
0.45
0.519
2024-02-27
Q
CRECF
0.4952
0.5017
0.4857
0.4857
-0.0024
38,622
13
0.45
0.519
2024-02-26
Q
CRECF
0.489
0.4927
0.4775
0.4881
-0.0204
34,307
17
0.45
0.519
2024-02-23
Q
CRECF
0.5235
0.5235
0.50
0.5085
-0.01615
18,958
14
0.45
0.519
2024-02-22
Q
CRECF
0.545
0.545
0.52465
0.52465
-0.03465
25,443
13
0.508
0.567
2024-02-21
Q
CRECF
0.54522
0.5624
0.54522
0.5593
-0.0108
23,921
10
0.5423
0.5604
2024-02-20
Q
CRECF
0.5841
0.5841
0.5575
0.5701
0.0136
21,080
26
0.51
0.6259
2024-02-19
Q
CRECF
0.494
0.5673
0.494
0.5565
0.05396
0
0
2024-02-16
Q
CRECF
0.494
0.5673
0.494
0.5565
0.05396
80,383
48
0.538
0.582
2024-02-15
Q
CRECF
0.51396
0.5171
0.5004
0.50254
0.00208
166,637
47
0.432
0.58
2024-02-14
Q
CRECF
0.51123
0.5123
0.50046
0.50046
-0.00099
17,145
8
0.432
0.58
2024-02-13
Q
CRECF
0.51438
0.5189
0.50145
0.50145
-0.03495
3,724
7
0.432
0.58
2024-02-12
Q
CRECF
0.498305
0.5511
0.49828
0.5364
0.0514
23,206
16
0.432
0.58
2024-02-09
Q
CRECF
0.454
0.487368
0.454
0.485
0.025
42,917
8
0.3895
0.58
2024-02-08
Q
CRECF
0.463
0.4894
0.46
0.46
-0.03755
23,159
17
0.3895
0.58
2024-02-07
Q
CRECF
0.528
0.55
0.49755
0.49755
-0.03071
45,187
23
0.3895
0.58
2024-02-06
Q
CRECF
0.492
0.52826
0.492
0.52826
0.01506
13,481
12
0.3895
0.5355
2024-02-05
Q
CRECF
0.522416
0.522416
0.5037
0.5132
-0.0368
22,625
18
0.492
0.543