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
19:24:54 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
Z
IGT
20.27
20.42
20.02
20.30
0.05
985,714
5,721
20.09
20.55
2024-04-25
Z
IGT
20.40
20.44
20.13
20.26
-0.27
632,002
4,574
19.83
21.98
2024-04-24
Z
IGT
20.56
20.655
20.255
20.54
0.04
795,962
4,513
18.57
20.84
2024-04-23
Z
IGT
20.33
20.63
20.24
20.51
0.085
1,284,419
6,654
18.33
20.84
2024-04-22
Z
IGT
20.32
20.48
20.11
20.43
0.235
628,281
5,323
20.07
20.72
2024-04-19
Z
IGT
19.88
20.22
19.88
20.20
0.20
1,312,400
6,905
19.79
20.42
2024-04-18
Z
IGT
20.01
20.075
19.7687
20.00
0.01
1,057,805
5,644
19.65
20.37
2024-04-17
Z
IGT
20.38
20.50
19.92
19.98
-0.26
1,800,799
7,266
19.76
20.39
2024-04-16
Z
IGT
19.70
20.52
19.54
20.23
0.4075
1,231,889
8,395
19.89
20.68
2024-04-15
Z
IGT
20.05
20.2468
19.70
19.815
-0.165
1,018,439
6,359
19.48
20.48
2024-04-12
Z
IGT
20.56
20.665
19.96
19.98
-0.83
1,171,703
7,036
19.63
20.35
2024-04-11
Z
IGT
20.80
20.985
20.59
20.80
0.04
1,684,323
5,919
18.89
22.99
2024-04-10
Z
IGT
21.06
21.14
20.59
20.78
-0.77
1,269,309
10,166
20.35
21.15
2024-04-09
Z
IGT
21.55
21.735
21.25
21.54
0.15
2,071,758
8,414
21.33
21.96
2024-04-08
Z
IGT
21.44
21.57
21.32
21.38
0.13
927,298
6,693
21.19
21.79
2024-04-05
Z
IGT
21.41
21.61
21.21
21.25
0.03
1,399,717
8,843
21.03
21.66
2024-04-04
Z
IGT
22.19
22.21
21.19
21.21
-0.83
1,465,796
7,340
20.99
21.63
2024-04-03
Z
IGT
21.48
22.18
21.48
22.03
0.38
1,089,108
4,950
21.67
22.19
2024-04-02
Z
IGT
21.83
22.07
21.52
21.65
-0.37
1,483,639
6,149
20.52
23.49
2024-04-01
Z
IGT
22.50
22.64
21.94
22.00
-0.61
799,020
4,756
21.73
22.22
2024-03-29
Z
IGT
22.03
22.87
22.01
22.59
0.43
0
0
22.35
24.68
2024-03-28
Z
IGT
22.03
22.87
22.01
22.59
0.43
1,216,766
5,977
22.35
24.68
2024-03-27
Z
IGT
21.53
22.17
21.51
22.16
0.82
1,041,280
3,805
21.75
22.38
2024-03-26
Z
IGT
21.83
21.83
21.31
21.35
-0.20
646,619
3,677
21.33
21.63
2024-03-25
Z
IGT
21.40
21.74
21.26
21.54
0.20
841,172
4,207
21.25
21.74
2024-03-22
Z
IGT
22.03
22.125
21.38
21.54
-0.66
923,841
5,202
19.46
23.17
2024-03-21
Z
IGT
22.18
22.59
21.87
22.19
0.17
1,648,205
8,390
21.80
22.59
2024-03-20
Z
IGT
20.61
22.08
20.54
22.02
1.29
2,761,604
10,718
20.08
22.50
2024-03-19
Z
IGT
20.31
20.835
20.21
20.74
0.44
1,812,581
9,164
18.97
22.79
2024-03-18
Z
IGT
20.60
20.658
19.96
20.30
-0.24
3,413,408
10,419
20.05
20.97
2024-03-15
Z
IGT
20.62
21.005
20.44
20.54
-0.24
3,174,479
13,408
20.41
20.78
2024-03-14
Z
IGT
21.42
21.54
20.45
20.75
-0.9825
4,580,180
19,044
20.47
20.97
2024-03-13
Z
IGT
23.00
23.6039
21.67
21.74
-1.84
3,768,410
15,813
21.60
21.92
2024-03-12
Z
IGT
24.79
24.79
23.39
23.58
-1.57
2,030,499
10,495
23.50
25.50
2024-03-11
Z
IGT
24.98
25.29
24.96
25.15
0.06
1,178,319
4,899
24.76
26.92
2024-03-08
Z
IGT
25.37
25.63
24.77
25.08
-0.075
1,284,799
5,559
24.75
25.32
2024-03-07
Z
IGT
24.86
25.51
24.86
25.16
0.42
1,163,377
4,903
24.84
27.70
2024-03-06
Z
IGT
25.02
25.02
24.36
24.73
0.065
1,180,609
6,613
22.42
24.91
2024-03-05
Z
IGT
24.25
25.46
23.84
24.68
0.32
2,801,545
11,112
24.35
25.00
2024-03-04
Z
IGT
26.16
26.44
24.26
24.38
-2.285
2,226,480
12,031
24.13
24.67
2024-03-01
Z
IGT
26.55
27.07
26.35
26.645
-0.525
2,046,259
8,573
26.33
26.79
2024-02-29
Z
IGT
25.91
27.27
25.84
27.17
1.47
2,914,459
13,148
24.53
27.47
2024-02-28
Z
IGT
25.43
26.00
25.42
25.71
0.05
816,790
4,909
25.00
28.78
2024-02-27
Z
IGT
25.84
25.985
25.47
25.66
0.07
846,794
4,373
25.47
28.22
2024-02-26
Z
IGT
25.92
26.22
25.475
25.57
-0.515
603,768
3,887
25.32
25.89
2024-02-23
Z
IGT
25.65
26.26
25.64
26.08
0.32
435,434
2,952
25.71
26.38
2024-02-22
Z
IGT
26.07
26.12
25.72
25.77
-0.10
489,699
3,825
25.55
26.09
2024-02-21
Z
IGT
25.85
26.15
25.80
25.87
-0.21
514,157
3,705
23.33
30.20
2024-02-20
Z
IGT
25.83
26.09
25.62
26.08
0.02
788,643
4,995
25.00
28.21
2024-02-19
Z
IGT
26.18
26.36
25.73
26.05
-0.41
0
0
25.65
26.32
2024-02-16
Z
IGT
26.18
26.36
25.73
26.05
-0.41
659,843
4,881
25.65
26.32
2024-02-15
Z
IGT
26.51
26.78
26.07
26.45
-0.04
622,746
4,028
26.24
26.76
2024-02-14
Z
IGT
26.21
26.53
25.87
26.49
0.55
826,708
3,387
23.81
29.29
2024-02-13
Z
IGT
25.99
26.24
25.62
25.95
-1.045
760,529
5,966
25.00
26.97
2024-02-12
Z
IGT
26.61
27.21
26.61
27.00
0.275
778,395
4,340
25.00
28.50
2024-02-09
Z
IGT
26.14
26.74
25.75
26.72
0.83
813,038
4,878
24.10
27.05
2024-02-08
Z
IGT
25.98
26.25
25.87
25.88
-0.06
520,498
3,623
25.54
26.21
2024-02-07
Z
IGT
26.06
26.12
25.8101
25.95
0.08
549,971
3,685
25.60
26.27
2024-02-06
Z
IGT
25.62
26.25
25.59
25.86
0.24
516,423
3,818
25.54
26.04
2024-02-05
Z
IGT
25.81
25.84
25.37
25.63
-0.46
505,216
3,306
25.44
25.81
2024-02-02
Z
IGT
26.15
26.38
25.78
26.09
-0.34
707,944
4,793
25.81
29.22
2024-02-01
Z
IGT
26.15
26.58
26.04
26.43
0.47
629,476
4,378
24.01
30.39
2024-01-31
Z
IGT
26.46
26.73
25.885
25.96
-0.54
639,626
4,294
23.49
26.37
2024-01-30
Z
IGT
26.62
26.78
26.33
26.49
-0.38
730,760
5,570
26.40
29.69
2024-01-29
Z
IGT
26.67
26.99
26.452
26.87
0.23
633,234
4,227
26.53
29.56