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
06:56:22 EDT Sun 28 Apr 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
2024-04-26
X
EV
23.8309
23.8309
23.8309
23.8309
0.1491
11
2
23.45
35.68
2024-04-25
X
EV
23.58
23.58
23.5669
23.5669
0.1112
115
1
23.38
35.28
2024-04-24
X
EV
23.6048
23.6048
23.6048
23.6048
0.3251
61
5
11.78
35.34
2024-04-23
X
EV
23.29
23.3909
23.29
23.3909
0.2329
632
4
11.69
35.05
2024-04-22
X
EV
23.4831
23.4831
23.4831
23.4831
0.3079
32
2
11.73
35.19
2024-04-19
X
EV
23.4081
23.4081
23.4081
23.4081
0.2368
15
1
11.72
35.14
2024-04-18
X
EV
23.4792
11.75
35.25
2024-04-17
X
EV
23.4117
23.4117
23.4117
23.4117
0.4303
70
4
11.71
35.13
2024-04-16
X
EV
23.2857
23.2857
23.2857
23.2857
-0.064
44
3
11.65
34.95
2024-04-15
X
EV
23.9528
23.9528
23.716
23.716
-0.0614
564
4
11.89
35.65
2024-04-12
X
EV
24.025
24.025
23.7774
23.7774
-0.1808
232
4
11.90
35.70
2024-04-11
X
EV
24.2058
12.09
36.27
2024-04-10
X
EV
24.0804
24.0804
24.0804
24.0804
-1.00
107
8
20.00
36.03
2024-04-09
X
EV
24.69
24.69
24.69
24.69
-0.65
424
5
20.00
36.87
2024-04-08
X
EV
24.34
24.34
24.34
24.34
-0.3954
2,052
3
12.14
36.40
2024-04-05
X
EV
24.0854
24.0854
24.0854
24.0854
-0.4296
17
5
12.05
36.13
2024-04-04
X
EV
24.1196
24.1196
24.1196
24.1196
-0.56
24
6
12.09
36.27
2024-04-03
X
EV
24.25
24.25
24.25
24.25
-0.5399
410
13
23.77
36.21
2024-04-02
X
EV
24.2299
24.2299
24.2299
24.2299
-0.425
9
5
12.09
36.27
2024-04-01
X
EV
24.115
24.115
24.115
24.115
-0.2893
39
3
12.06
36.18
2024-03-29
X
EV
23.9793
12.01
36.01
2024-03-28
X
EV
23.9793
12.01
36.01
2024-03-27
X
EV
23.86
24.01
23.86
24.01
-0.2367
0
0
23.53
35.83
2024-03-26
X
EV
23.9267
11.99
35.97
2024-03-25
X
EV
23.919
23.919
23.919
23.919
-0.27
39
2
11.98
35.94
2024-03-22
X
EV
24.19
24.19
23.96
23.96
-0.51
568
3
11.99
35.97
2024-03-21
X
EV
24.20
24.20
24.20
24.20
-0.63
686
5
12.11
36.31
2024-03-20
X
EV
24.32
24.32
24.32
24.32
-0.3056
969
7
12.11
36.33
2024-03-19
X
EV
23.9956
23.9956
23.9956
23.9956
-0.3056
3
1
12.01
36.01
2024-03-18
X
EV
24.00
24.00
23.9956
23.9956
0.03
224
4
20.00
36.01
2024-03-15
X
EV
23.66
11.79
35.37
2024-03-14
X
EV
23.5315
23.5315
23.5315
23.5315
-0.0622
30
2
20.00
35.29
2024-03-13
X
EV
23.7522
23.7522
23.7522
23.7522
-0.0196
121
8
11.88
35.63
2024-03-12
X
EV
23.77
23.77
23.65
23.7096
0.236
702
7
20.00
35.56
2024-03-11
X
EV
23.454
23.454
23.454
23.454
-0.0199
22
5
20.00
35.13
2024-03-08
X
EV
23.01
23.0299
23.01
23.0299
-0.196
173
5
11.54
34.62
2024-03-07
X
EV
23.206
23.206
23.206
23.206
0.0014
35
1
20.00
34.77
2024-03-06
X
EV
23.04
23.04
22.915
22.915
0.2664
482
6
11.47
34.41
2024-03-05
X
EV
22.72
22.72
22.65
22.65
0.07
3,752
3
9.09
36.35
2024-03-04
X
EV
23.03
23.03
22.91
22.91
-0.2676
920
7
20.00
36.75
2024-03-01
X
EV
22.962
22.962
22.962
22.962
133
11
20.00
37.13
2024-02-29
X
EV
22.962
22.962
22.962
22.962
0.2115
121
5
9.18
36.70
2024-02-28
X
EV
22.639
22.639
22.6203
22.6203
0.0033
321
7
9.06
36.20
2024-02-27
X
EV
22.77
22.8285
22.77
22.8285
0.2275
246
2
9.12
36.48
2024-02-26
X
EV
22.6043
22.6043
22.6043
22.6043
0.072
100
4
9.06
36.20
2024-02-23
X
EV
22.7598
22.7598
22.7598
22.7598
0.0718
24
1
9.11
36.41
2024-02-22
X
EV
22.76
22.76
22.76
22.76
0.052
678
1
20.00
36.44
2024-02-21
X
EV
22.83
22.83
22.75
22.7798
0.1218
683
3
9.10
36.36
2024-02-20
X
EV
22.8318
22.8318
22.71
22.71
-0.3382
1,410
38
9.11
36.41
2024-02-19
X
EV
23.17
9.26
37.00
2024-02-16
X
EV
23.17
23.17
23.17
23.17
-0.4917
2,295
11
9.26
37.00
2024-02-15
X
EV
22.9117
22.9117
22.9117
22.9117
-0.1788
509
3
9.15
36.57
2024-02-14
X
EV
22.5988
22.5988
22.5988
22.5988
0.0085
603
5
9.03
36.09
2024-02-13
X
EV
22.47
22.54
22.4115
22.4115
-0.46
1,935
6
22.38
35.80
2024-02-12
X
EV
22.88
22.88
22.88
22.88
2,031
2
9.14
36.56
2024-02-09
X
EV
22.61
22.69
22.48
22.69
0.0297
1,126
6
9.06
36.14
2024-02-08
X
EV
22.66
22.69
22.66
22.6603
0.01
2,029
10
9.07
36.27
2024-02-07
X
EV
22.72
22.72
22.62
22.68
-0.08
3,255
7
9.04
36.12
2024-02-06
X
EV
22.49
22.57
22.4525
22.57
0.3872
4,232
6
9.10
35.93
2024-02-05
X
EV
22.00
22.15
21.95
22.1028
-0.15
3,123
28
8.82
35.26
2024-02-02
X
EV
22.45
22.45
22.17
22.26
0.06
3,629
1
8.87
35.47
2024-02-01
X
EV
22.62
22.69
22.53
22.69
0.24
0
0
9.04
36.12
2024-01-31
X
EV
22.78
22.82
22.51
22.51
0.07
3,318
8
9.01
36.03
2024-01-30
X
EV
22.63
22.70
22.62
22.68
0.13
11,889
6
9.10
36.20
2024-01-29
X
EV
22.82
23.00
22.82
23.00
0.0139
3,042
6
9.17
36.65