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
00:58:01 EDT Mon 20 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
2024-05-14
Z
DOOR
132.79
132.89
132.75
132.84
0.09
1,078,184
2,896
133.06
145.28
2024-05-13
Z
DOOR
132.73
132.79
132.70
132.77
0.05
845,457
2,668
132.56
212.38
2024-05-10
Z
DOOR
132.66
132.74
132.64
132.70
0.03
735,355
2,455
121.12
149.92
2024-05-09
Z
DOOR
132.63
132.74
132.61
132.66
0.03
626,091
2,618
53.07
144.06
2024-05-08
Z
DOOR
132.61
132.68
132.56
132.62
-0.04
902,035
3,026
121.08
149.92
2024-05-07
Z
DOOR
132.68
132.72
132.55
132.65
-0.025
1,056,001
3,739
121.08
149.92
2024-05-06
Z
DOOR
132.75
132.79
132.67
132.68
593,644
2,404
53.09
132.00
2024-05-03
Z
DOOR
132.74
132.79
132.67
132.70
-0.02
704,619
2,306
53.09
149.92
2024-05-02
Z
DOOR
132.68
132.75
132.65
132.70
0.08
822,473
3,021
121.22
144.08
2024-05-01
Z
DOOR
132.60
132.75
132.56
132.62
0.09
849,008
3,439
131.70
139.92
2024-04-30
Z
DOOR
132.60
132.69
132.55
132.55
0.01
617,603
2,178
131.70
132.55
2024-04-29
Z
DOOR
132.75
132.85
132.56
132.57
0.96
868,634
3,215
120.99
144.15
2024-04-26
Z
DOOR
131.74
131.94
131.43
131.61
-0.15
712,222
3,040
118.71
162.82
2024-04-25
Z
DOOR
131.50
131.75
131.25
131.75
0.085
998,165
3,606
118.71
145.18
2024-04-24
Z
DOOR
131.34
131.765
131.30
131.60
0.32
810,292
3,064
119.12
162.81
2024-04-23
Z
DOOR
131.50
131.51
131.235
131.28
0.01
600,978
2,461
119.67
142.54
2024-04-22
Z
DOOR
131.65
131.68
130.83
131.26
-0.10
752,174
3,242
130.35
131.69
2024-04-19
Z
DOOR
131.50
131.83
131.10
131.39
0.10
960,500
3,841
130.45
143.38
2024-04-18
Z
DOOR
131.40
131.84
131.02
131.39
0.055
907,300
5,007
130.41
132.03
2024-04-17
Z
DOOR
130.88
131.55
130.75
131.35
0.71
992,637
4,720
130.63
143.57
2024-04-16
Z
DOOR
130.52
130.98
130.29
130.68
0.325
1,246,141
5,980
119.21
209.31
2024-04-15
Z
DOOR
130.88
130.96
129.50
130.35
-0.55
1,517,233
7,541
129.52
162.67
2024-04-12
Z
DOOR
130.86
130.995
130.85
130.90
-0.02
677,644
3,596
118.89
139.92
2024-04-11
Z
DOOR
130.90
130.98
130.85
130.91
0.13
648,101
3,206
130.14
143.05
2024-04-10
Z
DOOR
130.90
130.93
130.79
130.82
-0.05
635,346
4,371
130.51
131.43
2024-04-09
Z
DOOR
130.90
131.005
130.83
130.90
-0.02
535,187
3,511
130.51
143.07
2024-04-08
Z
DOOR
131.02
131.09
130.81
130.88
0.13
269,789
2,634
118.80
139.92
2024-04-05
Z
DOOR
131.10
131.26
130.63
130.75
-0.345
487,150
2,920
130.19
131.56
2024-04-04
Z
DOOR
131.39
131.50
130.49
131.12
-0.37
802,269
4,468
130.43
131.97
2024-04-03
Z
DOOR
131.30
131.475
131.26
131.45
0.26
322,145
2,932
131.23
132.56
2024-04-02
Z
DOOR
131.42
131.43
131.20
131.20
-0.135
259,594
2,181
131.20
134.12
2024-04-01
Z
DOOR
131.57
131.68
131.21
131.34
-0.085
466,883
3,180
130.71
132.00
2024-03-29
Z
DOOR
131.43
131.58
131.25
131.45
0.27
0
0
119.82
208.40
2024-03-28
Z
DOOR
131.43
131.58
131.25
131.45
0.27
213,000
1,988
119.82
208.40
2024-03-27
Z
DOOR
131.50
131.69
131.18
131.20
-0.03
456,974
3,193
130.53
139.92
2024-03-26
Z
DOOR
131.59
131.60
131.19
131.26
-0.08
401,741
2,073
128.80
162.82
2024-03-25
Z
DOOR
131.05
131.43
131.05
131.34
-0.24
526,533
3,427
130.66
143.62
2024-03-22
Z
DOOR
131.75
131.90
131.51
131.59
245,034
1,995
119.36
210.57
2024-03-21
Z
DOOR
131.51
131.93
131.31
131.59
0.03
751,776
4,054
130.92
132.55
2024-03-20
Z
DOOR
131.39
131.93
131.30
131.50
0.14
509,457
3,758
131.01
132.65
2024-03-19
Z
DOOR
130.80
131.50
130.80
131.40
0.769
595,882
3,261
129.57
210.30
2024-03-18
Z
DOOR
130.86
130.99
130.67
130.67
662,751
3,630
129.55
132.97
2024-03-15
Z
DOOR
130.85
131.13
130.66
130.70
-0.21
692,974
3,466
130.23
131.17
2024-03-14
Z
DOOR
130.93
131.04
130.70
131.00
0.07
371,582
2,945
130.30
162.82
2024-03-13
Z
DOOR
130.87
131.17
130.83
130.93
0.13
543,669
3,592
130.41
131.77
2024-03-12
Z
DOOR
130.76
130.92
130.62
130.84
0.06
496,665
3,155
130.20
131.56
2024-03-11
Z
DOOR
130.61
130.92
130.52
130.79
0.35
395,452
3,169
130.55
209.39
2024-03-08
Z
DOOR
130.61
130.8299
130.39
130.45
-0.11
538,003
4,577
128.80
207.50
2024-03-07
Z
DOOR
130.79
131.08
130.535
130.56
-0.19
598,827
3,922
130.23
142.51
2024-03-06
Z
DOOR
130.75
130.93
130.60
130.79
0.175
246,832
2,851
130.13
130.90
2024-03-05
Z
DOOR
130.45
130.79
130.35
130.65
0.30
502,074
3,192
129.93
142.54
2024-03-04
Z
DOOR
130.34
130.595
130.22
130.41
0.21
243,201
3,743
129.56
130.50
2024-03-01
Z
DOOR
130.23
130.80
130.11
130.25
0.01
763,366
4,925
129.21
141.76
2024-02-29
Z
DOOR
130.09
130.25
129.97
130.24
0.27
984,934
4,583
119.08
141.95
2024-02-28
Z
DOOR
130.02
130.25
129.94
129.94
-0.04
1,013,793
4,316
129.21
208.00
2024-02-27
Z
DOOR
130.14
130.15
129.90
129.98
671,902
4,337
118.84
207.95
2024-02-26
Z
DOOR
130.01
130.17
129.97
130.00
0.01
434,672
3,333
129.21
162.44
2024-02-23
Z
DOOR
130.09
130.24
129.86
130.00
0.12
723,194
4,616
129.24
130.18
2024-02-22
Z
DOOR
129.91
130.18
129.79
129.95
0.13
1,009,098
4,544
129.85
161.39
2024-02-21
Z
DOOR
129.95
130.05
129.80
129.82
0.04
723,756
4,022
118.66
160.80
2024-02-20
Z
DOOR
129.82
130.11
129.76
129.78
0.08
696,605
4,609
129.70
131.00