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
04:35:06 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
K
56.98
57.47
56.82
57.29
0.63
2,949,747
17,438
56.73
57.29
2024-03-27
Z
K
56.12
56.72
56.02
56.65
0.779
3,078,965
13,344
55.60
56.77
2024-03-26
Z
K
55.80
56.16
55.65
55.89
0.26
2,415,518
16,618
55.32
56.55
2024-03-25
Z
K
55.75
55.905
55.41
55.65
0.11
2,018,465
11,323
55.20
56.13
2024-03-22
Z
K
56.18
56.18
55.22
55.55
-0.58
3,614,450
14,176
55.25
56.54
2024-03-21
Z
K
55.07
56.36
54.70
56.11
0.97
3,453,249
19,954
55.51
56.75
2024-03-20
Z
K
55.45
56.14
54.91
55.14
-0.07
3,398,166
17,716
54.44
55.79
2024-03-19
Z
K
54.92
55.41
54.47
55.20
0.45
4,455,267
15,203
54.32
55.47
2024-03-18
Z
K
53.41
55.20
53.41
54.77
1.21
3,785,878
20,043
54.17
55.25
2024-03-15
Z
K
52.59
53.64
52.53
53.56
0.62
22,198,350
25,763
52.50
54.10
2024-03-14
Z
K
53.72
53.80
52.46
52.94
-1.055
4,276,975
22,003
52.39
53.10
2024-03-13
Z
K
54.22
54.35
53.775
54.00
0.17
3,620,570
18,610
53.78
54.35
2024-03-12
Z
K
54.115
54.26
53.58
53.85
-0.29
2,913,828
19,256
53.50
53.85
2024-03-11
Z
K
53.67
54.4801
53.33
54.15
-0.06
2,644,777
17,087
53.50
54.67
2024-03-08
Z
K
53.53
54.44
53.10
54.21
0.60
2,560,275
16,720
53.98
54.44
2024-03-07
Z
K
53.94
54.03
53.10
53.60
-0.25
2,843,240
16,991
53.00
53.55
2024-03-06
Z
K
53.78
54.18
53.62
53.86
0.435
2,721,123
15,674
53.60
53.99
2024-03-05
Z
K
53.86
53.99
53.32
53.42
-0.315
3,050,937
20,257
52.98
66.00
2024-03-04
Z
K
53.65
54.08
52.98
53.72
-1.12
4,933,010
23,775
52.98
54.53
2024-03-01
Z
K
55.447
55.447
54.43
54.86
-0.29
2,430,305
12,634
54.65
54.97
2024-02-29
Z
K
55.88
55.98
55.10
55.15
-0.43
3,826,222
11,560
1.00
58.65
2024-02-28
Z
K
55.71
56.13
55.455
56.11
0.495
2,044,748
13,731
55.17
56.35
2024-02-27
Z
K
56.35
56.60
55.385
55.63
-0.81
1,746,828
12,500
55.00
56.04
2024-02-26
Z
K
56.44
56.87
56.13
56.44
0.015
2,319,904
12,745
55.95
57.42
2024-02-23
Z
K
56.84
57.38
56.41
56.43
-0.56
2,612,505
16,605
55.95
57.60
2024-02-22
Z
K
55.93
57.39
55.48
56.98
0.52
4,301,562
21,670
55.95
57.65
2024-02-21
Z
K
56.33
56.72
55.945
56.45
0.31
2,646,164
14,161
53.32
63.98
2024-02-20
Z
K
55.62
56.8899
55.31
56.13
0.66
3,114,242
17,727
54.95
56.95
2024-02-19
Z
K
55.22
55.85
54.96
55.47
0.07
0
0
51.60
58.22
2024-02-16
Z
K
55.22
55.85
54.96
55.47
0.07
2,836,802
14,727
51.60
58.22
2024-02-15
Z
K
54.30
55.47
54.23
55.39
1.41
3,047,209
15,093
55.10
55.47
2024-02-14
Z
K
54.06
54.30
53.38
53.99
-0.22
2,575,982
15,267
53.39
59.00
2024-02-13
Z
K
54.68
55.13
53.595
54.21
-0.44
2,804,120
17,210
53.42
55.29
2024-02-12
Z
K
53.29
54.66
53.29
54.65
1.17
2,762,413
16,666
53.35
59.70
2024-02-09
Z
K
54.73
54.745
53.12
53.49
-1.45
3,433,349
18,706
53.00
55.00
2024-02-08
Z
K
55.50
56.57
54.51
54.94
1.25
6,521,010
31,930
52.59
56.25
2024-02-07
Z
K
54.59
54.72
53.66
53.69
-0.75
3,989,148
18,733
53.50
54.65
2024-02-06
Z
K
53.97
54.78
53.87
54.43
0.29
3,243,430
20,369
53.50
58.43
2024-02-05
Z
K
54.75
54.99
54.11
54.12
-0.95
2,836,355
15,948
23.99
60.00
2024-02-02
Z
K
55.63
55.90
54.77
55.06
-0.57
2,250,805
15,187
54.65
80.00
2024-02-01
Z
K
54.69
55.63
53.89
55.62
0.86
2,130,999
14,080
55.00
56.05
2024-01-31
Z
K
55.25
55.42
54.75
54.76
-0.53
4,600,474
14,989
51.60
57.57
2024-01-30
Z
K
54.74
55.30
54.502
55.29
0.49
1,661,843
11,726
54.01
55.35
2024-01-29
Z
K
54.79
54.8968
54.535
54.79
0.055
2,193,438
14,128
54.07
66.00
2024-01-26
Z
K
54.79
55.09
54.655
54.74
0.115
2,300,307
13,316
54.50
54.93
2024-01-25
Z
K
53.69
54.755
53.51
54.63
1.1611
2,369,458
17,843
54.28
54.74
2024-01-24
Z
K
54.36
54.40
53.42
53.47
-0.97
4,232,974
18,124
53.15
54.50
2024-01-23
Z
K
53.80
54.53
53.51
54.45
0.845
2,798,555
19,256
53.00
54.89
2024-01-22
Z
K
53.635
54.00
53.3062
53.61
-0.31
2,652,502
15,307
53.15
53.97
2024-01-19
Z
K
54.61
54.61
53.83
53.93
-0.63
2,019,386
12,141
53.60
54.12
2024-01-18
Z
K
54.25
54.59
53.96
54.56
0.035
1,610,568
12,790
54.35
54.72
2024-01-17
Z
K
53.91
54.8199
53.71
54.53
0.38
1,971,601
13,035
54.28
54.74
2024-01-16
Z
K
55.26
55.31
54.01
54.14
-1.27
3,256,944
20,236
54.00
54.94
2024-01-15
Z
K
55.45
55.75
55.04
55.42
0.16
0
0
55.08
55.55
2024-01-12
Z
K
55.45
55.75
55.04
55.42
0.16
3,129,934
15,071
55.08
55.55
2024-01-11
Z
K
55.68
55.73
55.135
55.25
-0.55
3,143,193
14,783
55.11
58.22
2024-01-10
Z
K
56.43
56.59
55.595
55.79
-0.615
2,808,046
17,606
55.60
56.07
2024-01-09
Z
K
56.24
56.46
55.8901
56.39
-0.14
2,523,425
13,281
56.10
56.68
2024-01-08
Z
K
56.56
56.88
56.345
56.54
-0.115
3,357,545
18,425
35.00
57.15
2024-01-05
Z
K
56.84
57.02
56.215
56.66
-0.17
2,898,332
17,794
56.58
56.93
2024-01-04
Z
K
57.58
57.795
56.83
56.84
-0.64
2,489,794
12,142
56.80
57.11
2024-01-03
Z
K
57.93
58.23
57.29
57.48
-0.29
2,575,405
16,015
57.15
57.50
2024-01-02
Z
K
55.89
57.945
55.73
57.76
1.85
3,187,134
21,947
56.90
57.76
2024-01-01
Z
K
55.59
55.98
55.43
55.91
0.27
0
0
55.64
55.97