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
06:58:47 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
J
152.99
154.50
152.715
153.73
0.82
496,695
6,362
153.21
154.33
2024-03-27
Z
J
151.42
153.01
151.34
152.93
2.52
600,380
6,745
152.14
153.27
2024-03-26
Z
J
150.77
151.575
150.18
150.38
0.22
462,737
6,435
150.07
151.19
2024-03-25
Z
J
150.17
150.27
149.04
150.08
0.05
593,775
5,912
149.66
150.79
2024-03-22
Z
J
151.58
151.58
149.61
150.03
-1.40
425,523
6,717
136.01
150.53
2024-03-21
Z
J
151.28
152.4999
150.77
151.42
0.7975
401,827
6,463
151.03
152.14
2024-03-20
Z
J
149.73
151.28
149.27
150.61
0.78
506,136
5,032
145.00
166.08
2024-03-19
Z
J
148.00
149.83
147.53
149.77
1.855
398,360
5,485
148.66
149.58
2024-03-18
Z
J
148.97
149.37
147.65
147.92
-1.085
416,133
5,297
133.28
150.96
2024-03-15
Z
J
148.57
150.58
148.29
148.97
-0.40
1,341,324
7,266
135.72
149.29
2024-03-14
Z
J
149.57
149.945
147.81
149.33
-1.31
543,092
7,769
149.18
149.63
2024-03-13
Z
J
149.36
151.72
149.36
150.64
1.471
472,392
7,356
142.00
164.99
2024-03-12
Z
J
148.13
149.43
147.22
149.18
1.47
385,499
6,379
142.00
149.18
2024-03-11
Z
J
146.93
147.91
145.95
147.85
0.95
452,961
6,097
147.28
162.82
2024-03-08
Z
J
149.00
149.50
146.62
146.93
-1.76
394,807
6,280
146.47
147.39
2024-03-07
Z
J
147.51
148.81
147.19
148.73
1.86
502,826
5,572
142.00
162.84
2024-03-06
Z
J
147.60
147.725
145.8401
146.92
-0.20
410,053
6,371
142.00
162.84
2024-03-05
Z
J
146.53
148.14
146.35
147.12
-0.05
496,786
7,965
132.78
162.84
2024-03-04
Z
J
146.62
147.92
145.52
147.14
0.545
535,079
8,494
146.48
147.41
2024-03-01
Z
J
146.46
147.00
145.70
146.64
-0.01
477,193
6,420
145.94
159.44
2024-02-29
Z
J
147.35
147.94
145.98
146.65
-0.53
925,964
8,083
142.00
146.97
2024-02-28
Z
J
147.44
148.32
146.925
147.13
-0.20
460,237
6,620
134.96
162.82
2024-02-27
Z
J
147.03
147.75
145.92
147.29
0.84
418,923
5,386
146.79
160.36
2024-02-26
Z
J
147.08
147.855
146.12
146.48
-0.37
767,234
6,471
133.47
146.89
2024-02-23
Z
J
146.12
147.335
145.82
146.99
1.06
328,340
5,357
146.32
147.24
2024-02-22
Z
J
145.19
146.24
143.9076
145.94
1.70
735,058
9,893
145.40
146.32
2024-02-21
Z
J
145.23
146.24
143.69
144.56
-0.85
818,641
9,687
143.20
162.82
2024-02-20
Z
J
146.26
147.35
144.9601
145.37
-2.22
529,166
8,509
133.29
160.97
2024-02-19
Z
J
147.30
149.171
146.43
147.54
0.23
0
0
134.17
147.66
2024-02-16
Z
J
147.30
149.171
146.43
147.54
0.23
900,914
10,748
134.17
147.66
2024-02-15
Z
J
144.79
147.30
144.79
147.30
3.01
766,921
9,011
125.11
161.73
2024-02-14
Z
J
144.13
145.12
143.72
144.29
1.23
1,101,651
12,078
130.23
158.73
2024-02-13
Z
J
144.61
145.28
142.54
143.06
-2.53
723,857
9,327
135.00
159.56
2024-02-12
Z
J
145.52
145.77
144.76
145.52
0.01
566,711
7,905
133.00
146.73
2024-02-09
Z
J
143.22
145.545
143.09
145.52
2.34
758,379
8,602
132.81
157.88
2024-02-08
Z
J
143.22
143.8799
141.98
143.17
-0.44
697,626
8,619
130.49
143.61
2024-02-07
Z
J
141.41
143.81
141.00
143.58
3.615
1,128,654
13,036
143.06
143.97
2024-02-06
Z
J
140.05
143.93
138.39
139.91
2.87
1,249,510
12,891
134.02
154.78
2024-02-05
Z
J
137.27
137.925
136.64
137.00
-1.24
1,281,867
11,836
125.29
150.88
2024-02-02
Z
J
136.37
138.845
135.87
138.30
1.39
1,070,525
10,758
137.67
146.88
2024-02-01
Z
J
134.80
137.26
134.54
136.95
2.17
1,040,904
12,053
124.00
139.76
2024-01-31
Z
J
138.37
138.37
134.01
134.77
-3.50
866,462
12,018
122.44
149.79
2024-01-30
Z
J
137.87
138.785
137.48
138.31
0.40
901,201
9,320
122.44
150.88
2024-01-29
Z
J
137.38
137.99
136.30
137.91
0.72
510,175
8,115
122.44
150.88
2024-01-26
Z
J
136.25
137.335
136.22
137.19
1.48
556,538
8,700
124.93
137.52
2024-01-25
Z
J
135.17
135.79
134.355
135.71
1.64
571,644
8,548
122.44
149.33
2024-01-24
Z
J
134.80
135.38
133.88
134.09
-0.02
575,661
7,956
122.44
148.71
2024-01-23
Z
J
134.29
134.4199
133.42
134.11
0.49
371,114
5,986
124.00
139.87
2024-01-22
Z
J
132.81
134.095
132.47
133.62
1.355
575,396
6,360
133.16
134.05
2024-01-19
Z
J
132.27
132.99
130.49
132.27
0.45
643,141
7,728
131.83
132.71
2024-01-18
Z
J
130.83
132.14
130.37
131.77
1.29
727,465
9,480
131.40
143.60
2024-01-17
Z
J
130.61
130.92
129.83
130.44
-1.65
917,035
8,362
130.00
130.81
2024-01-16
Z
J
132.78
133.24
131.435
132.07
-1.73
1,031,952
9,809
131.78
138.73
2024-01-15
Z
J
133.15
134.63
132.735
133.83
1.515
0
0
133.14
145.50
2024-01-12
Z
J
133.15
134.63
132.735
133.83
1.515
932,345
8,870
133.14
145.50
2024-01-11
Z
J
132.28
132.81
130.45
132.35
0.40
969,645
8,716
120.55
149.83
2024-01-10
Z
J
130.90
132.48
130.59
131.95
0.955
943,432
9,815
131.62
132.50
2024-01-09
Z
J
128.02
131.11
127.32
131.07
2.37
1,091,666
9,777
119.33
131.00
2024-01-08
Z
J
126.37
128.67
125.88
128.63
2.06
795,509
9,477
115.46
140.93
2024-01-05
Z
J
126.79
126.98
125.90
126.58
0.15
512,252
5,679
126.24
127.10
2024-01-04
Z
J
127.02
127.72
126.38
126.43
-0.355
845,417
8,491
126.15
127.01
2024-01-03
Z
J
127.53
127.74
126.43
126.82
-1.12
725,907
7,353
126.74
127.35
2024-01-02
Z
J
129.04
129.79
127.62
127.97
-1.77
632,486
9,718
127.49
127.96
2024-01-01
Z
J
130.00
130.8479
129.30
129.80
-0.28
0
0
129.29
130.17