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
07:58:20 EDT Fri 03 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
2024-05-02
Q
IRIX
2.8935
2.8935
2.76
2.8496
0.0096
12,386
62
2.71
3.06
2024-05-01
Q
IRIX
2.8987
2.8987
2.76
2.82
-0.03
5,442
54
2.52
3.23
2024-04-30
Q
IRIX
2.80
2.9714
2.7858
2.85
-0.01
16,006
74
2.71
2.98
2024-04-29
Q
IRIX
2.85
2.9944
2.77
2.86
-0.04
38,674
195
2.86
3.23
2024-04-26
Q
IRIX
3.0201
3.0201
2.82
2.87
-0.01
52,352
131
2.56
3.36
2024-04-25
Q
IRIX
2.94
2.99
2.90
2.96
0.02
61,139
133
2.96
4.00
2024-04-24
Q
IRIX
3.00
3.06
2.94
2.94
-0.09
10,149
60
2.79
3.30
2024-04-23
Q
IRIX
3.01
3.0475
2.93
3.03
0.09
20,762
133
2.97
3.18
2024-04-22
Q
IRIX
2.868
3.08
2.86
2.92
0.05
44,835
206
2.81
3.32
2024-04-19
Q
IRIX
2.96
3.0065
2.86
2.87
-0.15
50,079
215
2.75
3.69
2024-04-18
Q
IRIX
3.235
3.235
2.96
3.02
-0.16
38,092
188
2.91
3.28
2024-04-17
Q
IRIX
3.29
3.29
3.18
3.18
-0.09
22,152
109
2.90
3.22
2024-04-16
Q
IRIX
3.2459
3.2894
3.2001
3.27
0.10
13,435
93
1.98
3.30
2024-04-15
Q
IRIX
3.35
3.3799
3.17
3.17
-0.22
18,364
69
3.11
3.48
2024-04-12
Q
IRIX
3.34
3.53
3.17
3.35
-0.09
16,068
104
3.11
3.62
2024-04-11
Q
IRIX
3.315
3.49
3.26
3.49
0.26
27,128
170
1.87
3.92
2024-04-10
Q
IRIX
3.47
3.495
3.18
3.23
-0.22
34,851
180
2.85
3.42
2024-04-09
Q
IRIX
3.65
3.65
3.33
3.45
-0.08
39,854
178
2.55
3.69
2024-04-08
Q
IRIX
3.11
3.57
3.08
3.53
0.46
102,947
376
3.21
3.79
2024-04-05
Q
IRIX
2.95
3.15
2.91
3.07
0.14
55,036
261
2.65
3.15
2024-04-04
Q
IRIX
3.05
3.105
2.87
2.93
-0.16
30,756
220
2.81
3.20
2024-04-03
Q
IRIX
3.019
3.31
3.00
3.09
0.07
57,422
286
2.91
5.94
2024-04-02
Q
IRIX
2.92
3.06
2.9115
3.02
0.03
36,819
129
2.90
3.31
2024-04-01
Q
IRIX
2.945
3.05
2.91
2.99
0.01
56,132
252
2.83
3.04
2024-03-29
Q
IRIX
2.90
3.08
2.87
2.98
0.03
0
0
2.77
2.91
2024-03-28
Q
IRIX
2.90
3.08
2.87
2.98
0.03
48,017
245
2.77
2.91
2024-03-27
Q
IRIX
2.70
3.10
2.61
2.95
0.44
257,854
711
2.76
3.08
2024-03-26
Q
IRIX
2.625
2.70
2.51
2.51
-0.08
65,848
252
2.56
2.75
2024-03-25
Q
IRIX
2.59
2.65
2.50
2.59
0.03
54,681
188
2.55
6.05
2024-03-22
Q
IRIX
2.5792
2.5792
2.47
2.56
0.09
25,485
104
2.47
3.48
2024-03-21
Q
IRIX
2.40
2.50
2.40
2.47
0.04
37,027
184
2.12
2.59
2024-03-20
Q
IRIX
2.3601
2.49
2.29
2.40
0.04
79,791
246
2.07
2.44
2024-03-19
Q
IRIX
2.42
2.46
2.3454
2.36
0.01
30,367
152
2.31
2.46
2024-03-18
Q
IRIX
2.35
2.4699
2.31
2.35
-0.06
49,902
325
2.31
6.02
2024-03-15
Q
IRIX
2.57
2.57
2.3194
2.41
-0.18
95,198
295
2.12
2.83
2024-03-14
Q
IRIX
2.59
2.62
2.56
2.59
16,409
115
2.55
2.90
2024-03-13
Q
IRIX
2.57
2.62
2.57
2.58
6,549
51
2.56
2.62
2024-03-12
Q
IRIX
2.56
2.6311
2.55
2.58
0.01
17,257
138
2.55
2.75
2024-03-11
Q
IRIX
2.56
2.615
2.55
2.57
-0.035
23,288
148
2.26
2.75
2024-03-08
Q
IRIX
2.58
2.62
2.55
2.61
-0.03
28,558
92
2.14
2.76
2024-03-07
Q
IRIX
2.6499
2.65
2.60
2.64
0.06
6,845
70
2.60
2.90
2024-03-06
Q
IRIX
2.6124
2.65
2.5701
2.58
-0.05
9,382
93
2.44
3.48
2024-03-05
Q
IRIX
2.61
2.65
2.56
2.63
0.04
12,170
62
2.44
2.97
2024-03-04
Q
IRIX
2.60
2.65
2.554
2.59
-0.05
15,623
97
2.29
2.75
2024-03-01
Q
IRIX
2.66
2.6886
2.5742
2.651
-0.039
23,518
108
2.33
2.97
2024-02-29
Q
IRIX
2.63
2.69
2.5787
2.69
0.10
30,967
156
2.46
3.48
2024-02-28
Q
IRIX
2.51
2.6006
2.51
2.59
0.05
16,299
113
2.51
2.75
2024-02-27
Q
IRIX
2.51
2.6342
2.51
2.54
-0.06
20,184
120
2.44
2.97
2024-02-26
Q
IRIX
2.54
2.6065
2.50
2.60
0.05
24,497
103
2.44
2.82
2024-02-23
Q
IRIX
2.4959
2.55
2.45
2.55
0.07
18,972
66
2.45
2.85
2024-02-22
Q
IRIX
2.525
2.56
2.4411
2.48
0.03
21,268
67
2.45
2.75
2024-02-21
Q
IRIX
2.65
2.6825
2.44
2.45
-0.22
24,807
123
2.44
2.98
2024-02-20
Q
IRIX
2.63
2.714
2.5125
2.67
0.04
30,165
90
2.60
2.75
2024-02-19
Q
IRIX
2.6952
2.71
2.63
2.63
-0.09
0
0
2.26
8.95
2024-02-16
Q
IRIX
2.6952
2.71
2.63
2.63
-0.09
11,630
91
2.26
8.95
2024-02-15
Q
IRIX
2.77
2.77
2.5811
2.72
0.16
21,962
162
2.29
2.76
2024-02-14
Q
IRIX
2.45
2.5899
2.4201
2.56
0.07
32,957
146
2.29
2.70
2024-02-13
Q
IRIX
2.55
2.5501
2.41
2.49
0.01
32,908
107
2.16
2.52
2024-02-12
Q
IRIX
2.64
2.67
2.45
2.48
-0.16
50,643
229
2.49
2.70
2024-02-09
Q
IRIX
2.63
2.6863
2.61
2.64
-0.04
11,506
98
2.61
3.03
2024-02-08
Q
IRIX
2.79
2.79
2.60
2.68
-0.09
25,835
142
2.52
3.09
2024-02-07
Q
IRIX
2.81
2.81
2.6913
2.77
0.03
17,445
95
2.31
3.16
2024-02-06
Q
IRIX
2.80
2.80
2.71
2.74
0.08
11,203
93
2.70
3.01
2024-02-05
Q
IRIX
2.70
2.7309
2.5701
2.66
-0.07
31,216
99
2.60
3.14