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
02:06:54 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
Z
DQ
19.29
19.43
18.55
18.76
-0.44
1,429,804
7,913
18.66
19.06
2024-04-30
Z
DQ
21.03
21.54
19.08
19.20
-2.355
1,541,719
8,469
19.06
19.49
2024-04-29
Z
DQ
21.75
23.66
21.35
21.55
-2.14
1,426,179
7,302
19.54
25.00
2024-04-26
Z
DQ
23.73
24.49
23.73
23.74
0.185
702,812
4,313
23.51
25.72
2024-04-25
Z
DQ
23.37
24.03
23.25
23.56
-0.17
850,444
5,690
22.20
26.00
2024-04-24
Z
DQ
23.50
23.7685
23.245
23.75
0.735
575,801
3,767
21.50
25.83
2024-04-23
Z
DQ
22.14
23.18
22.01
23.01
0.72
529,099
4,076
22.51
25.17
2024-04-22
Z
DQ
22.18
22.56
21.902
22.29
0.195
416,341
3,086
22.25
24.80
2024-04-19
Z
DQ
22.59
22.86
22.0123
22.11
-0.605
304,607
3,525
22.01
24.00
2024-04-18
Z
DQ
22.43
23.115
22.12
22.71
0.34
688,606
5,332
22.64
22.87
2024-04-17
Z
DQ
23.63
23.8145
22.38
22.39
-0.97
702,173
5,233
22.39
23.80
2024-04-16
Z
DQ
23.50
23.82
23.2455
23.36
-0.36
552,898
5,238
21.27
25.76
2024-04-15
Z
DQ
23.51
24.365
23.225
23.72
0.38
821,040
4,286
23.30
24.38
2024-04-12
Z
DQ
24.41
24.65
23.02
23.34
-1.58
918,232
5,589
23.01
23.49
2024-04-11
Z
DQ
25.87
25.95
24.823
24.91
-0.795
534,212
5,466
24.78
27.40
2024-04-10
Z
DQ
26.00
26.50
25.38
25.71
-1.26
979,454
6,744
25.60
26.08
2024-04-09
Z
DQ
26.14
27.121
26.14
26.96
1.04
679,758
4,134
23.92
27.03
2024-04-08
Z
DQ
27.05
27.12
25.92
25.92
-1.12
860,188
5,221
25.81
26.13
2024-04-05
Z
DQ
26.83
27.26
26.32
27.04
0.37
507,554
4,766
26.87
27.24
2024-04-04
Z
DQ
26.80
28.10
26.49
26.70
-0.17
1,058,953
5,347
26.70
28.00
2024-04-03
Z
DQ
26.61
27.03
25.76
26.91
-0.075
925,594
5,411
26.77
27.17
2024-04-02
Z
DQ
27.51
27.56
26.44
26.98
-1.05
895,956
5,826
24.21
27.60
2024-04-01
Z
DQ
28.58
28.70
27.732
28.04
-0.11
1,092,578
6,937
27.70
28.60
2024-03-29
Z
DQ
26.73
28.98
26.70
28.15
1.43
0
0
28.00
28.58
2024-03-28
Z
DQ
26.73
28.98
26.70
28.15
1.43
1,533,898
8,254
28.00
28.58
2024-03-27
Z
DQ
26.33
26.84
26.06
26.71
0.36
1,700,208
4,476
26.22
26.96
2024-03-26
Z
DQ
26.96
27.26
26.155
26.34
-0.26
940,634
5,874
26.35
27.40
2024-03-25
Z
DQ
27.48
27.98
26.33
26.59
-0.86
1,062,790
6,214
26.30
28.98
2024-03-22
Z
DQ
26.63
27.97
26.02
27.47
0.65
1,928,786
10,670
27.17
29.75
2024-03-21
Z
DQ
27.15
27.63
26.32
26.81
-0.29
1,749,927
10,205
26.83
27.13
2024-03-20
Z
DQ
25.77
27.13
25.47
27.08
0.85
1,266,188
6,681
25.60
27.50
2024-03-19
Z
DQ
25.87
26.44
25.561
26.23
0.04
784,958
4,240
25.01
26.46
2024-03-18
Z
DQ
27.04
27.3299
26.14
26.20
-0.48
1,192,860
4,894
17.78
26.59
2024-03-15
Z
DQ
26.59
27.19
26.13
26.69
-0.42
1,856,048
7,864
26.49
26.94
2024-03-14
Z
DQ
28.97
29.00
26.90
27.11
-2.098
1,687,057
10,786
26.90
28.49
2024-03-13
Z
DQ
29.19
29.39
28.11
29.21
-0.20
1,583,528
8,539
28.85
29.20
2024-03-12
Z
DQ
28.43
30.0299
27.95
29.41
0.49
2,534,139
14,449
29.00
29.66
2024-03-11
Z
DQ
29.075
29.81
27.49
28.92
0.89
3,455,210
18,115
28.66
29.20
2024-03-08
Z
DQ
26.03
28.33
26.00
28.05
2.20
2,792,381
14,702
27.00
27.97
2024-03-07
Z
DQ
24.50
25.99
23.9072
25.86
1.57
2,632,988
21,116
25.31
27.60
2024-03-06
Z
DQ
23.04
24.47
22.93
24.30
1.835
2,023,683
13,424
21.97
24.45
2024-03-05
Z
DQ
22.44
23.59
22.00
22.49
-0.4525
1,605,129
8,708
20.53
22.55
2024-03-04
Z
DQ
23.30
23.4688
22.64
22.93
0.04
1,554,810
9,529
22.93
23.37
2024-03-01
Z
DQ
21.575
23.41
21.1553
22.89
1.61
1,824,513
9,752
22.89
25.29
2024-02-29
Z
DQ
21.24
22.72
20.71
21.28
0.4435
8,748,966
13,921
21.31
21.99
2024-02-28
Z
DQ
20.80
21.40
19.50
20.86
1.385
1,830,903
8,616
20.63
20.99
2024-02-27
Z
DQ
19.18
20.03
19.06
19.49
0.45
1,324,562
7,135
19.41
20.50
2024-02-26
Z
DQ
18.53
19.12
18.42
19.07
0.59
706,600
4,589
18.87
28.00
2024-02-23
Z
DQ
18.21
18.69
17.81
18.50
0.25
826,002
5,270
18.35
18.70
2024-02-22
Z
DQ
19.05
19.05
18.08
18.24
-0.25
979,369
6,217
18.18
18.44
2024-02-21
Z
DQ
18.83
19.04
18.31
18.50
-0.59
1,146,999
4,271
18.40
20.49
2024-02-20
Z
DQ
19.35
19.35
18.42
19.09
-0.515
883,925
4,870
18.41
19.39
2024-02-19
Z
DQ
19.25
19.97
19.215
19.62
0.355
0
0
19.58
21.38
2024-02-16
Z
DQ
19.25
19.97
19.215
19.62
0.355
943,736
6,142
19.58
21.38
2024-02-15
Z
DQ
19.21
19.60
19.0607
19.27
0.221
665,291
4,454
19.17
19.43
2024-02-14
Z
DQ
18.88
19.20
18.50
19.04
0.50
701,864
3,975
18.98
20.67
2024-02-13
Z
DQ
19.22
19.60
18.39
18.55
-1.525
772,167
4,818
18.46
18.73
2024-02-12
Z
DQ
19.94
20.59
19.81
20.08
0.25
1,045,805
4,057
20.07
20.48
2024-02-09
Z
DQ
19.66
20.05
19.13
19.83
0.33
700,066
4,410
18.02
19.95
2024-02-08
Z
DQ
19.34
19.605
19.17
19.50
0.11
991,333
4,901
17.73
19.53
2024-02-07
Z
DQ
18.25
19.83
18.25
19.40
1.265
1,232,955
7,273
19.26
20.00
2024-02-06
Z
DQ
18.625
18.945
17.94
18.15
0.36
1,144,026
5,237
18.30
20.38
2024-02-05
Z
DQ
17.50
17.865
17.30
17.79
-0.05
1,445,058
5,521
17.36
17.89
2024-02-02
Z
DQ
17.87
17.99
17.48
17.85
-0.33
1,146,276
6,455
17.70
44.49