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
19:58:58 EDT Sat 27 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
Q
ITI
4.36
4.55
4.36
4.48
0.13
169,439
772
4.38
5.07
2024-04-25
Q
ITI
4.43
4.44
4.34
4.35
-0.12
114,618
877
4.15
5.00
2024-04-24
Q
ITI
4.49
4.54
4.37
4.47
-0.07
118,961
780
3.86
4.50
2024-04-23
Q
ITI
4.54
4.67
4.51
4.54
-0.05
48,903
428
4.44
5.05
2024-04-22
Q
ITI
4.50
4.64
4.44
4.59
0.09
92,280
689
4.44
5.42
2024-04-19
Q
ITI
4.59
4.62
4.44
4.50
-0.09
102,492
577
4.44
4.67
2024-04-18
Q
ITI
4.62
4.69
4.56
4.59
-0.04
100,288
566
4.53
4.77
2024-04-17
Q
ITI
4.71
4.71
4.61
4.63
-0.01
72,880
390
4.53
5.19
2024-04-16
Q
ITI
4.57
4.79
4.56
4.64
0.03
142,612
761
4.53
5.17
2024-04-15
Q
ITI
4.68
4.68
4.592
4.62
-0.08
106,349
540
4.53
5.05
2024-04-12
Q
ITI
4.76
4.81
4.66
4.70
-0.07
120,308
594
4.53
5.09
2024-04-11
Q
ITI
4.69
4.80
4.64
4.77
0.06
97,353
396
4.24
5.14
2024-04-10
Q
ITI
4.72
4.77
4.64
4.71
-0.12
83,696
442
4.54
5.10
2024-04-09
Q
ITI
4.79
4.86
4.76
4.83
0.04
69,482
555
4.73
5.43
2024-04-08
Q
ITI
4.81
4.93
4.72
4.79
-0.03
85,919
501
4.67
4.99
2024-04-05
Q
ITI
4.80
4.85
4.74
4.82
0.01
82,976
592
4.28
4.99
2024-04-04
Q
ITI
4.90
4.99
4.79
4.81
-0.04
95,233
640
4.54
5.41
2024-04-03
Q
ITI
4.76
4.90
4.76
4.85
0.09
137,162
342
4.21
4.90
2024-04-02
Q
ITI
4.79
4.88
4.74
4.76
-0.09
168,162
645
4.74
5.42
2024-04-01
Q
ITI
4.98
4.98
4.77
4.85
-0.09
57,775
416
4.77
5.09
2024-03-29
Q
ITI
4.95
5.04
4.9101
4.94
-0.05
0
0
4.64
5.00
2024-03-28
Q
ITI
4.95
5.04
4.9101
4.94
-0.05
67,002
441
4.64
5.00
2024-03-27
Q
ITI
4.90
5.00
4.86
4.99
0.18
156,111
776
4.53
5.09
2024-03-26
Q
ITI
4.75
4.83
4.70
4.81
0.09
131,027
739
4.55
5.14
2024-03-25
Q
ITI
4.86
4.93
4.6887
4.72
-0.16
127,590
624
4.10
5.09
2024-03-22
Q
ITI
4.91
4.97
4.85
4.88
-0.07
69,199
419
4.27
5.57
2024-03-21
Q
ITI
4.93
5.04
4.87
4.95
116,114
435
4.83
5.14
2024-03-20
Q
ITI
4.81
5.05
4.80
4.95
0.16
120,080
695
4.77
5.05
2024-03-19
Q
ITI
4.72
4.84
4.66
4.79
0.07
66,015
730
4.26
5.09
2024-03-18
Q
ITI
4.86
5.01
4.69
4.72
-0.08
177,725
543
4.64
5.39
2024-03-15
Q
ITI
4.65
4.895
4.65
4.80
0.10
491,346
851
4.60
5.00
2024-03-14
Q
ITI
4.83
4.87
4.59
4.70
-0.15
107,025
797
4.50
4.74
2024-03-13
Q
ITI
4.95
5.015
4.80
4.85
-0.09
236,048
980
4.75
5.09
2024-03-12
Q
ITI
5.01
5.12
4.92
4.94
-0.03
58,076
471
4.71
5.14
2024-03-11
Q
ITI
4.97
5.08
4.88
4.97
0.03
122,731
834
4.65
5.14
2024-03-08
Q
ITI
5.13
5.20
4.90
4.94
-0.19
73,951
618
4.94
5.18
2024-03-07
Q
ITI
5.14
5.20
5.0514
5.13
-0.01
82,224
602
4.71
5.76
2024-03-06
Q
ITI
5.17
5.20
5.1108
5.14
0.05
60,668
478
4.65
5.83
2024-03-05
Q
ITI
5.08
5.23
5.06
5.09
-0.02
82,154
551
4.75
5.30
2024-03-04
Q
ITI
5.15
5.17
4.9764
5.11
-0.06
192,568
897
4.77
5.18
2024-03-01
Q
ITI
5.125
5.23
5.0745
5.18
-0.04
86,872
573
4.97
5.27
2024-02-29
Q
ITI
5.20
5.25
5.11
5.22
0.13
101,881
718
4.78
5.26
2024-02-28
Q
ITI
5.20
5.25
5.07
5.09
-0.15
119,517
601
4.71
5.45
2024-02-27
Q
ITI
5.11
5.25
5.0754
5.24
0.20
130,652
753
4.45
5.26
2024-02-26
Q
ITI
4.92
5.08
4.8597
5.04
0.12
79,951
476
4.62
5.60
2024-02-23
Q
ITI
4.86
5.03
4.835
4.92
0.10
103,821
808
4.65
5.50
2024-02-22
Q
ITI
4.80
4.94
4.77
4.82
0.02
150,478
808
4.71
5.55
2024-02-21
Q
ITI
4.93
4.93
4.79
4.80
-0.13
163,456
784
4.21
4.95
2024-02-20
Q
ITI
5.20
5.20
4.91
4.93
-0.29
129,487
784
4.82
5.55
2024-02-19
Q
ITI
5.25
5.29
5.17
5.22
-0.05
0
0
4.46
5.59
2024-02-16
Q
ITI
5.25
5.29
5.17
5.22
-0.05
92,155
626
4.46
5.59
2024-02-15
Q
ITI
5.13
5.28
5.07
5.27
0.14
99,157
549
4.90
5.91
2024-02-14
Q
ITI
5.11
5.2249
5.00
5.13
0.09
84,785
765
4.58
5.34
2024-02-13
Q
ITI
5.19
5.275
5.01
5.04
-0.28
159,376
1,036
4.90
5.12
2024-02-12
Q
ITI
5.37
5.41
5.28
5.32
207,106
911
4.90
5.45
2024-02-09
Q
ITI
5.19
5.38
5.03
5.32
-0.02
374,960
1,084
4.90
5.82
2024-02-08
Q
ITI
5.25
5.3953
5.22
5.34
0.16
326,195
1,227
4.88
5.40
2024-02-07
Q
ITI
5.21
5.2484
5.16
5.18
0.03
243,352
891
4.76
5.25
2024-02-06
Q
ITI
4.90
5.25
4.90
5.15
0.30
209,659
999
4.88
5.61
2024-02-05
Q
ITI
4.98
4.98
4.85
4.85
-0.14
156,793
590
4.42
5.25
2024-02-02
Q
ITI
4.89
5.05
4.875
4.99
0.09
111,785
386
4.88
5.69
2024-02-01
Q
ITI
4.85
5.00
4.85
4.90
0.08
160,857
659
4.79
5.00
2024-01-31
Q
ITI
4.95
4.98
4.81
4.82
-0.07
162,744
513
4.79
5.47
2024-01-30
Q
ITI
4.90
4.97
4.88
4.89
-0.02
36,035
344
4.79
5.72
2024-01-29
Q
ITI
4.84
4.92
4.7601
4.91
0.09
61,647
305
4.13
4.92