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
10:59:21 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
KAYS
0.045
0.045
0.038
0.038
-0.00545
6,500
2
0.035
0.045
2024-05-01
Q
KAYS
0.0469
0.0469
0.04345
0.04345
-0.00338
408
5
0.035
0.045
2024-04-30
Q
KAYS
0.04683
0.04683
0.04683
0.04683
34
1
0.04
0.0469
2024-04-29
Q
KAYS
0.0451
0.04683
0.0451
0.04683
0.00383
20,121
4
0.04
0.0469
2024-04-26
Q
KAYS
0.041
0.046
0.041
0.043
0.004
57,664
9
0.04
0.046
2024-04-25
Q
KAYS
0.03
0.0469
0.03
0.039
0.0098
30,880
11
0.031
0.0469
2024-04-24
Q
KAYS
0.0292
0.0292
0.0292
0.0292
0.0012
741
2
0.028
0.04
2024-04-23
Q
KAYS
0.028
0.0281
0.028
0.028
-0.003
13,747
4
0.028
0.04
2024-04-22
Q
KAYS
0.03325
0.03325
0.031
0.031
-0.00008
2,953
4
0.028
0.04
2024-04-19
Q
KAYS
0.03325
0.0355
0.03108
0.03108
0.00008
1,313
3
0.031
0.04
2024-04-18
Q
KAYS
0.031
0.031
0.031
0.031
215
3
0.031
0.04
2024-04-17
Q
KAYS
0.031
0.031
0.031
0.031
-0.0045
815
1
0.031
0.048
2024-04-16
Q
KAYS
0.0355
0.0355
0.0355
0.0355
2
2
0.031
0.04
2024-04-15
Q
KAYS
0.0355
0.031
0.04
2024-04-12
Q
KAYS
0.0355
0.031
0.04
2024-04-11
Q
KAYS
0.031
0.0355
0.031
0.0355
0.0045
700
3
0.031
0.04
2024-04-10
Q
KAYS
0.031
0.031
0.031
0.031
-0.0017
713
4
0.028
0.04
2024-04-09
Q
KAYS
0.0337
0.0337
0.0327
0.0327
0.0012
513
7
0.031
0.048
2024-04-08
Q
KAYS
0.0315
0.0315
0.0315
0.0315
-0.0012
156
1
0.031
0.04
2024-04-05
Q
KAYS
0.0355
0.0355
0.0327
0.0327
-0.0013
938
2
0.028
0.04
2024-04-04
Q
KAYS
0.034
0.034
0.034
0.034
-0.00675
630
5
0.028
0.04
2024-04-03
Q
KAYS
0.036
0.045
0.036
0.04075
-0.00155
35,382
4
0.019
0.048
2024-04-02
Q
KAYS
0.0423
0.0423
0.0423
0.0423
43
3
0.036
0.045
2024-04-01
Q
KAYS
0.0423
0.0423
0.0423
0.0423
0.0009
143
3
0.036
0.045
2024-03-29
Q
KAYS
0.0414
2024-03-28
Q
KAYS
0.0414
0.0414
0.0414
0.0414
0.0054
1,534
3
0.036
0.045
2024-03-27
Q
KAYS
0.036
0.036
0.036
0.036
-0.00545
467
1
0.036
0.0469
2024-03-26
Q
KAYS
0.04145
0.04145
0.04145
0.04145
0.00545
667
1
0.036
0.0469
2024-03-25
Q
KAYS
0.036
0.036
0.036
0.036
12,274
6
0.036
0.048
2024-03-22
Q
KAYS
0.036
0.036
0.036
0.036
20
1
0.036
0.048
2024-03-21
Q
KAYS
0.036
0.036
0.036
0.036
-0.002
175
3
0.036
0.048
2024-03-20
Q
KAYS
0.038
0.038
0.038
0.038
0.00152
150
1
0.036
0.04
2024-03-19
Q
KAYS
0.04
0.04
0.036
0.03648
-0.00352
5,151
4
0.036
0.04
2024-03-18
Q
KAYS
0.04
0.047
0.036
0.04
0.004
34,728
10
0.036
0.04
2024-03-15
Q
KAYS
0.036
0.036
0.036
0.036
1,022
3
0.036
0.0469
2024-03-14
Q
KAYS
0.036
0.036
0.036
0.036
9
1
0.036
0.0469
2024-03-13
Q
KAYS
0.036
0.036
0.036
0.036
399
3
0.036
0.0469
2024-03-12
Q
KAYS
0.036
0.036
0.0469
2024-03-11
Q
KAYS
0.036
0.036
0.036
0.036
-0.0063
667
2
0.036
0.0469
2024-03-08
Q
KAYS
0.036
0.0423
0.036
0.0423
0.00085
20,000
2
0.036
0.0469
2024-03-07
Q
KAYS
0.04145
0.04145
0.04145
0.04145
7
1
0.036
0.0469
2024-03-06
Q
KAYS
0.04145
0.04145
0.04145
0.04145
-0.00218
4,989
2
0.036
0.0469
2024-03-05
Q
KAYS
0.04363
0.036
0.0469
2024-03-04
Q
KAYS
0.04363
0.04363
0.04363
0.04363
67
1
0.036
0.0469
2024-03-01
Q
KAYS
0.042
0.036
0.0469
2024-02-29
Q
KAYS
0.039
0.042
0.039
0.042
0.0019
3,359
2
0.036
0.0469
2024-02-28
Q
KAYS
0.0401
0.0401
0.0401
0.0401
-0.00057
9,480
2
0.036
0.042
2024-02-27
Q
KAYS
0.0401
0.04067
0.0401
0.04067
248
2
0.0401
0.042
2024-02-26
Q
KAYS
0.040328
0.04067
0.040328
0.04067
-0.00037
2,143
7
0.0401
0.042
2024-02-23
Q
KAYS
0.0401
0.04104
0.0401
0.04104
-0.00001
494
5
0.0401
0.042
2024-02-22
Q
KAYS
0.041
0.042
0.04048
0.04105
0.00105
4,728
4
0.0401
0.042
2024-02-21
Q
KAYS
0.04
0.04
0.04
0.04
675
3
0.036
0.042
2024-02-20
Q
KAYS
0.04
0.04
0.04
0.04
1,742
4
0.036
0.042
2024-02-19
Q
KAYS
0.04
2024-02-16
Q
KAYS
0.04
0.04
0.04
0.04
1
1
0.04
0.042
2024-02-15
Q
KAYS
0.04
0.04
0.04
0.04
-0.001
759
4
0.036
0.042
2024-02-14
Q
KAYS
0.04
0.041
0.04
0.041
0.0002
12,800
4
0.04
0.042
2024-02-13
Q
KAYS
0.04
0.0408
0.04
0.0408
1,180
3
0.04
0.042
2024-02-12
Q
KAYS
0.04
0.0408
0.04
0.0408
-0.0002
1,990
6
0.04
0.042
2024-02-09
Q
KAYS
0.0412
0.0412
0.0408
0.041
0.001
13,100
4
0.04
0.042
2024-02-08
Q
KAYS
0.04
0.04
0.04
0.04
67
1
0.036
0.047
2024-02-07
Q
KAYS
0.04
0.04
0.04
0.04
-0.007
5,201
4
0.036
0.047
2024-02-06
Q
KAYS
0.04
0.047
0.04
0.047
0.0021
26,523
5
0.036
0.047
2024-02-05
Q
KAYS
0.04
0.0449
0.04
0.0449
0.0049
5,940
6
0.04
0.05