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
00:23:09 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
2024-05-17
Z
EEX
6.00
6.025
5.91
6.00
35,104
599
5.58
9.00
2024-05-16
Z
EEX
5.89
6.07
5.7284
6.00
0.095
92,049
438
5.17
7.54
2024-05-15
Z
EEX
5.94
6.04
5.55
5.89
0.01
40,715
316
3.64
7.57
2024-05-14
Z
EEX
6.01
6.04
5.86
5.90
47,974
373
3.64
7.57
2024-05-13
Z
EEX
5.69
6.09
5.69
5.92
0.21
59,336
424
3.64
7.57
2024-05-10
Z
EEX
5.85
5.85
5.57
5.70
-0.16
63,812
521
5.08
6.40
2024-05-09
Z
EEX
5.77
5.92
5.70
5.87
0.09
45,521
311
3.66
7.54
2024-05-08
Z
EEX
5.70
6.05
5.70
5.83
0.06
39,591
338
3.66
7.54
2024-05-07
Z
EEX
5.67
5.84
5.63
5.75
-0.10
36,004
200
3.66
7.51
2024-05-06
Z
EEX
5.95
5.95
5.725
5.80
-0.20
21,422
143
3.66
7.54
2024-05-03
Z
EEX
6.01
6.13
5.80
5.95
0.085
41,826
632
3.66
7.50
2024-05-02
Z
EEX
5.89
5.99
5.81
5.92
-0.0159
27,936
129
3.64
8.17
2024-05-01
Z
EEX
5.70
5.955
5.67
5.88
0.04
28,892
167
3.66
6.69
2024-04-30
Z
EEX
5.56
5.79
5.4901
5.75
0.115
45,312
258
3.66
6.69
2024-04-29
Z
EEX
5.79
5.79
5.54
5.65
-0.15
25,341
118
3.66
6.30
2024-04-26
Z
EEX
5.97
5.97
5.815
5.86
-0.02
12,758
101
3.66
7.54
2024-04-25
Z
EEX
5.73
5.90
5.72
5.90
0.025
29,245
162
3.64
9.36
2024-04-24
Z
EEX
5.82
5.94
5.74
5.85
0.05
19,919
114
3.64
9.40
2024-04-23
Z
EEX
6.10
6.14
5.71
5.85
-0.21
29,922
108
3.64
6.03
2024-04-22
Z
EEX
6.15
6.24
6.03
6.07
0.06
10,843
87
3.66
9.00
2024-04-19
Z
EEX
5.96
6.28
5.96
6.09
-0.03
19,517
130
3.64
7.35
2024-04-18
Z
EEX
6.15
6.3248
5.98
6.07
-0.09
19,033
119
3.66
7.32
2024-04-17
Z
EEX
6.29
6.36
5.86
6.22
0.04
46,317
122
3.64
7.35
2024-04-16
Z
EEX
6.18
6.55
6.18
6.20
-0.01
10,679
249
3.66
8.14
2024-04-15
Z
EEX
6.125
6.33
6.09
6.33
0.11
44,391
246
3.64
8.17
2024-04-12
Z
EEX
6.32
6.52
6.15
6.22
-0.0994
45,445
199
3.66
8.14
2024-04-11
Z
EEX
6.3131
6.36
6.20
6.33
0.01
21,355
109
3.66
8.17
2024-04-10
Z
EEX
6.31
6.36
6.1764
6.35
-0.12
19,781
212
3.66
8.14
2024-04-09
Z
EEX
6.52
6.66
6.345
6.47
0.0301
6,442
41
3.66
8.14
2024-04-08
Z
EEX
6.48
6.69
6.3417
6.45
-0.0154
29,468
132
3.66
8.14
2024-04-05
Z
EEX
6.59
6.64
6.36
6.47
-0.09
13,568
116
3.66
8.14
2024-04-04
Z
EEX
6.38
6.57
6.24
6.54
0.22
44,027
264
5.67
8.14
2024-04-03
Z
EEX
6.17
6.39
6.17
6.33
0.05
32,447
376
4.58
9.00
2024-04-02
Z
EEX
6.36
6.44
6.11
6.27
-0.11
24,534
253
3.64
8.17
2024-04-01
Z
EEX
6.82
6.82
6.38
6.40
-0.43
38,334
290
3.66
8.14
2024-03-29
Z
EEX
6.96
7.05
6.80
6.81
-0.09
0
0
3.66
8.14
2024-03-28
Z
EEX
6.96
7.05
6.80
6.81
-0.09
41,016
316
3.66
8.14
2024-03-27
Z
EEX
6.57
7.00
6.565
6.89
0.37
89,098
446
5.86
8.14
2024-03-26
Z
EEX
6.56
6.70
6.43
6.52
0.09
31,727
213
3.66
8.14
2024-03-25
Z
EEX
6.38
6.56
6.35
6.50
0.178
29,757
166
5.51
8.14
2024-03-22
Z
EEX
6.28
6.37
6.16
6.35
0.08
31,276
149
3.02
8.14
2024-03-21
Z
EEX
6.29
6.36
6.2214
6.25
0.04
85,575
184
3.02
6.94
2024-03-20
Z
EEX
6.17
6.30
6.13
6.26
0.13
39,732
191
3.02
8.14
2024-03-19
Z
EEX
5.91
6.20
5.91
6.15
0.218
29,417
315
4.65
8.14
2024-03-18
Z
EEX
5.91
6.02
5.7944
5.98
0.07
16,330
149
4.65
9.00
2024-03-15
Z
EEX
5.83
5.96
5.83
5.91
0.01
51,891
217
4.63
8.17
2024-03-14
Z
EEX
5.85
5.98
5.85
5.91
0.07
26,822
392
4.65
8.14
2024-03-13
Z
EEX
5.82
5.8699
5.80
5.85
-0.02
20,381
77
4.65
8.14
2024-03-12
Z
EEX
5.93
5.98
5.86
5.86
7,741
57
5.16
6.66
2024-03-11
Z
EEX
6.02
6.02
5.8955
5.93
-0.09
20,730
173
4.65
8.14
2024-03-08
Z
EEX
5.99
6.075
5.98
6.03
0.15
37,282
194
5.28
7.96
2024-03-07
Z
EEX
5.69
5.9434
5.66
5.89
0.2912
40,994
138
5.22
6.87
2024-03-06
Z
EEX
5.68
5.715
5.60
5.62
-0.06
49,440
355
4.71
8.14
2024-03-05
Z
EEX
5.68
5.77
5.6501
5.70
71,688
313
4.63
8.17
2024-03-04
Z
EEX
5.70
5.80
5.65
5.69
-0.02
23,811
439
4.65
6.21
2024-03-01
Z
EEX
5.38
5.83
5.152
5.68
0.32
261,717
615
4.96
8.14
2024-02-29
Z
EEX
6.14
6.33
5.21
5.36
-1.09
202,747
961
4.91
6.11
2024-02-28
Z
EEX
6.51
6.58
6.45
6.49
-0.105
43,188
234
5.11
8.14
2024-02-27
Z
EEX
6.46
6.70
6.455
6.59
0.148
44,009
272
3.02
8.14
2024-02-26
Z
EEX
6.37
6.59
6.37
6.46
0.02
31,883
175
3.01
7.19
2024-02-23
Z
EEX
6.48
6.60
6.40
6.43
-0.075
99,632
385
3.01
7.41
2024-02-22
Z
EEX
6.59
6.63
6.45
6.50
-0.13
21,040
132
3.02
8.14
2024-02-21
Z
EEX
6.53
6.79
6.46
6.61
0.14
50,459
298
3.01
7.41
2024-02-20
Z
EEX
6.63
6.76
6.38
6.56
-0.18
112,101
413
5.68
7.54