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
06:21:47 EDT Fri 29 Mar 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
2024-03-28
Z
FUBO
1.56
1.64
1.55
1.58
0.015
6,425,158
7,007
1.58
1.59
2024-03-27
Z
FUBO
1.54
1.56
1.51
1.56
0.055
5,111,064
6,094
1.54
1.57
2024-03-26
Z
FUBO
1.56
1.5797
1.49
1.50
-0.05
5,235,472
6,186
1.51
1.52
2024-03-25
Z
FUBO
1.52
1.57
1.50
1.54
0.025
6,018,345
6,815
1.42
1.56
2024-03-22
Z
FUBO
1.56
1.57
1.51
1.51
-0.07
5,814,648
7,557
1.51
1.53
2024-03-21
Z
FUBO
1.64
1.6597
1.56
1.59
-0.02
7,546,210
7,164
1.57
1.58
2024-03-20
Z
FUBO
1.52
1.62
1.48
1.60
0.085
9,327,049
9,065
1.60
1.66
2024-03-19
Z
FUBO
1.52
1.54
1.46
1.52
-0.01
5,801,439
7,239
1.52
1.54
2024-03-18
Z
FUBO
1.53
1.57
1.47
1.54
0.035
7,681,183
7,413
1.54
1.55
2024-03-15
Z
FUBO
1.55
1.58
1.49
1.51
-0.04
10,021,003
8,187
1.50
1.66
2024-03-14
Z
FUBO
1.63
1.64
1.53
1.55
-0.06
7,812,715
11,481
1.56
1.58
2024-03-13
Z
FUBO
1.55
1.69
1.53
1.61
0.07
11,709,732
10,369
1.62
1.69
2024-03-12
Z
FUBO
1.63
1.63
1.51
1.54
-0.065
14,448,337
15,435
1.55
1.60
2024-03-11
Z
FUBO
1.68
1.736
1.61
1.61
-0.06
7,073,485
9,971
1.62
1.63
2024-03-08
Z
FUBO
1.69
1.79
1.65
1.68
0.035
13,116,846
10,929
1.67
1.70
2024-03-07
Z
FUBO
1.72
1.79
1.63
1.64
-0.085
13,542,502
13,681
1.66
1.69
2024-03-06
Z
FUBO
1.74
1.796
1.71
1.73
-0.01
9,771,417
10,561
1.70
1.88
2024-03-05
Z
FUBO
1.84
1.84
1.71
1.74
-0.11
17,505,533
16,943
1.72
1.76
2024-03-04
Z
FUBO
1.95
1.97
1.85
1.85
-0.045
13,073,492
14,211
1.84
1.90
2024-03-01
Z
FUBO
2.33
2.43
1.85
1.89
-0.18
49,628,510
35,263
1.74
2.00
2024-02-29
Z
FUBO
2.13
2.17
2.05
2.07
0.025
16,843,453
15,598
2.22
2.29
2024-02-28
Z
FUBO
2.00
2.10
1.96
2.04
0.05
10,262,686
8,822
2.03
2.09
2024-02-27
Z
FUBO
1.93
2.01
1.90
2.00
0.11
9,699,692
10,028
1.81
2.07
2024-02-26
Z
FUBO
1.77
1.91
1.72
1.90
0.13
10,391,567
12,441
1.79
1.93
2024-02-23
Z
FUBO
1.85
1.885
1.76
1.77
-0.0801
15,667,100
12,887
1.76
1.90
2024-02-22
Z
FUBO
1.90
1.94
1.85
1.86
-0.08
11,217,466
11,149
1.85
1.88
2024-02-21
Z
FUBO
1.98
1.99
1.83
1.93
-0.065
14,817,059
14,609
1.92
2.00
2024-02-20
Z
FUBO
2.04
2.06
1.98
2.00
-0.075
10,834,057
10,163
1.97
2.03
2024-02-19
Z
FUBO
2.14
2.17
2.05
2.07
-0.13
0
0
2.06
2.09
2024-02-16
Z
FUBO
2.14
2.17
2.05
2.07
-0.13
13,627,438
12,289
2.06
2.09
2024-02-15
Z
FUBO
2.11
2.30
2.0801
2.20
0.09
12,801,331
15,465
1.98
2.20
2024-02-14
Z
FUBO
2.02
2.135
2.00
2.10
0.12
8,561,311
10,990
2.06
2.09
2024-02-13
Z
FUBO
2.02
2.065
1.95
1.98
-0.144
13,375,068
15,046
2.00
2.04
2024-02-12
Z
FUBO
2.05
2.20
2.05
2.13
0.075
11,362,734
16,961
2.12
2.20
2024-02-09
Z
FUBO
1.95
2.09
1.93
2.06
0.105
15,384,433
17,780
2.05
2.15
2024-02-08
Z
FUBO
1.96
2.05
1.92
1.96
0.0125
16,409,382
18,724
1.95
2.13
2024-02-07
Z
FUBO
2.02
2.04
1.75
1.94
-0.57
53,944,629
44,646
1.98
2.25
2024-02-06
Z
FUBO
2.43
2.56
2.405
2.51
0.0906
9,611,205
10,655
2.29
2.31
2024-02-05
Z
FUBO
2.50
2.505
2.40
2.42
-0.135
10,239,336
10,410
2.41
2.45
2024-02-02
Z
FUBO
2.52
2.57
2.46
2.56
0.025
9,328,338
11,226
2.52
5.50
2024-02-01
Z
FUBO
2.55
2.59
2.48
2.54
0.045
9,713,578
9,303
2.57
2.60
2024-01-31
Z
FUBO
2.53
2.695
2.48
2.49
-0.09
11,284,871
10,243
2.51
2.76
2024-01-30
Z
FUBO
2.70
2.71
2.56
2.58
-0.15
9,723,742
11,596
2.50
2.75
2024-01-29
Z
FUBO
2.67
2.73
2.60
2.72
0.055
9,145,213
10,155
2.70
2.95
2024-01-26
Z
FUBO
2.73
2.80
2.67
2.67
-0.01
5,513,537
8,363
2.64
2.67
2024-01-25
Z
FUBO
2.74
2.83
2.625
2.68
-0.01
8,636,959
11,985
2.62
2.90
2024-01-24
Z
FUBO
2.88
2.955
2.68
2.70
-0.085
8,757,763
11,232
2.66
2.72
2024-01-23
Z
FUBO
2.79
2.875
2.72
2.79
0.055
8,941,795
16,628
2.79
2.84
2024-01-22
Z
FUBO
2.64
2.875
2.63
2.73
0.13
12,468,925
16,005
2.70
2.80
2024-01-19
Z
FUBO
2.54
2.63
2.47
2.60
0.08
8,435,693
18,219
2.59
2.65
2024-01-18
Z
FUBO
2.61
2.649
2.42
2.52
-0.055
12,982,924
15,790
2.52
2.53
2024-01-17
Z
FUBO
2.56
2.596
2.50
2.58
-0.075
8,688,080
12,749
2.55
2.58
2024-01-16
Z
FUBO
2.70
2.72
2.60
2.66
-0.065
8,471,823
11,398
2.63
2.66
2024-01-15
Z
FUBO
2.80
2.93
2.71
2.73
-0.055
0
0
2.69
2.75
2024-01-12
Z
FUBO
2.80
2.93
2.71
2.73
-0.055
8,062,975
9,358
2.69
2.75
2024-01-11
Z
FUBO
2.89
2.919
2.72
2.79
-0.145
10,648,328
13,801
2.52
2.80
2024-01-10
Z
FUBO
2.98
2.99
2.86
2.94
-0.035
7,451,531
9,125
2.87
3.19
2024-01-09
Z
FUBO
3.10
3.125
2.96
2.97
-0.2042
8,052,559
10,161
2.96
3.05
2024-01-08
Z
FUBO
2.91
3.17
2.89
3.17
0.2301
10,178,783
10,383
3.12
3.18
2024-01-05
Z
FUBO
2.91
3.05
2.8809
2.93
-0.035
7,663,652
10,999
2.86
3.30
2024-01-04
Z
FUBO
2.96
3.02
2.882
2.97
0.0699
9,476,439
12,401
2.97
3.05
2024-01-03
Z
FUBO
3.08
3.08
2.88
2.90
-0.245
12,783,672
17,027
2.94
3.80
2024-01-02
Z
FUBO
3.13
3.22
3.04
3.15
-0.025
8,484,605
11,521
3.18
3.32
2024-01-01
Z
FUBO
3.30
3.36
3.18
3.18
-0.13
0
0
3.12
3.30