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
06:21:38 EDT Sun 28 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
Z
LNG
158.75
159.88
157.975
159.14
-0.20
1,286,921
12,684
144.95
159.14
2024-04-25
Z
LNG
157.14
160.01
157.14
159.36
2.11
1,466,101
15,879
145.18
161.00
2024-04-24
Z
LNG
158.00
158.365
155.78
157.42
-1.49
2,128,724
20,959
142.67
157.42
2024-04-23
Z
LNG
160.30
161.22
158.62
158.90
-1.55
1,796,357
17,458
110.36
171.74
2024-04-22
Z
LNG
161.42
162.00
159.10
160.46
-1.41
1,624,302
17,903
159.99
163.00
2024-04-19
Z
LNG
160.44
163.00
160.07
161.97
1.64
1,994,574
20,192
147.24
171.74
2024-04-18
Z
LNG
156.94
160.94
156.94
160.43
3.66
2,172,347
19,993
159.57
160.72
2024-04-17
Z
LNG
155.04
157.665
154.32
156.81
2.55
1,692,496
14,447
149.48
171.74
2024-04-16
Z
LNG
153.33
154.70
152.8801
154.27
-0.18
1,803,749
15,268
152.15
157.00
2024-04-15
Z
LNG
157.27
157.995
153.79
154.42
-2.37
1,593,274
14,882
152.75
154.40
2024-04-12
Z
LNG
159.51
161.15
156.06
156.79
-2.08
1,875,408
18,718
156.00
170.69
2024-04-11
Z
LNG
158.69
159.29
156.98
158.85
0.87
1,111,786
11,892
158.85
171.74
2024-04-10
Z
LNG
155.83
158.63
155.51
158.06
1.11
1,374,254
15,077
155.50
158.06
2024-04-09
Z
LNG
156.61
157.44
155.59
157.04
0.59
1,149,809
11,392
157.04
160.06
2024-04-08
Z
LNG
156.64
157.49
155.915
156.48
-0.29
1,353,949
12,243
156.50
157.18
2024-04-05
Z
LNG
155.26
156.9795
154.68
156.76
1.73
1,506,525
14,116
154.70
156.70
2024-04-04
Z
LNG
158.90
159.88
154.46
155.03
-3.23
2,198,700
19,041
155.06
158.00
2024-04-03
Z
LNG
159.54
160.82
157.94
158.29
-0.29
1,291,692
12,722
144.50
170.21
2024-04-02
Z
LNG
159.65
160.00
157.75
158.60
-0.70
1,976,892
19,522
150.00
166.00
2024-04-01
Z
LNG
161.28
161.72
159.16
159.33
-1.922
1,765,767
18,859
158.76
169.00
2024-03-29
Z
LNG
161.75
162.15
159.84
161.28
0.13
0
0
155.00
161.28
2024-03-28
Z
LNG
161.75
162.15
159.84
161.28
0.13
1,902,953
15,097
155.00
161.28
2024-03-27
Z
LNG
159.73
161.25
159.25
161.14
1.42
1,156,032
12,363
161.00
165.30
2024-03-26
Z
LNG
160.40
160.615
159.3206
159.74
-0.358
1,608,228
14,102
159.00
171.00
2024-03-25
Z
LNG
160.23
160.96
159.67
160.07
0.32
1,321,336
11,957
160.07
171.50
2024-03-22
Z
LNG
159.75
160.37
159.40
159.72
0.035
1,491,334
14,133
159.28
160.31
2024-03-21
Z
LNG
162.56
162.75
159.61
159.68
-3.07
1,692,398
15,210
154.00
165.97
2024-03-20
Z
LNG
160.86
163.53
160.11
162.75
1.18
1,649,493
13,156
162.76
163.81
2024-03-19
Z
LNG
161.13
162.25
159.99
161.58
0.91
1,837,947
14,515
161.53
165.00
2024-03-18
Z
LNG
160.96
162.069
160.175
160.67
-0.62
1,886,958
15,845
160.00
164.41
2024-03-15
Z
LNG
157.77
161.74
157.77
161.29
3.37
3,822,012
23,607
160.10
175.85
2024-03-14
Z
LNG
157.16
158.14
156.30
157.99
1.21
1,896,446
16,798
152.00
158.58
2024-03-13
Z
LNG
157.01
158.14
156.41
156.83
0.43
1,460,315
14,815
156.24
157.84
2024-03-12
Z
LNG
156.46
158.52
155.85
156.41
-0.025
1,923,059
18,035
151.00
158.25
2024-03-11
Z
LNG
155.03
156.66
154.505
156.43
1.55
1,663,689
14,926
153.10
158.65
2024-03-08
Z
LNG
154.62
156.65
154.21
154.95
0.73
1,665,335
16,312
150.75
155.50
2024-03-07
Z
LNG
153.75
155.09
153.58
154.21
0.54
1,447,406
13,799
153.35
179.00
2024-03-06
Z
LNG
155.65
156.19
153.60
153.70
0.25
2,535,917
18,362
153.66
179.00
2024-03-05
Z
LNG
152.40
155.12
152.31
153.51
0.31
2,331,732
18,960
152.91
155.00
2024-03-04
Z
LNG
156.41
156.50
152.82
153.27
-2.85
3,220,972
24,614
152.50
153.30
2024-03-01
Z
LNG
155.00
157.55
154.515
156.24
1.04
2,705,206
22,663
154.00
157.75
2024-02-29
Z
LNG
153.53
156.84
153.34
155.20
2.31
3,705,526
23,433
155.19
163.81
2024-02-28
Z
LNG
153.70
155.04
152.66
152.89
-0.16
2,409,657
21,405
151.00
159.75
2024-02-27
Z
LNG
155.99
156.76
152.94
153.18
-1.78
2,962,318
26,986
151.00
163.81
2024-02-26
Z
LNG
157.73
158.25
154.65
154.99
-2.76
2,695,538
25,084
154.75
154.98
2024-02-23
Z
LNG
158.38
160.33
157.49
157.73
0.05
4,181,689
27,315
157.50
163.81
2024-02-22
Z
LNG
161.24
163.00
157.34
157.68
-6.79
4,450,971
34,950
156.60
161.30
2024-02-21
Z
LNG
161.65
164.94
161.12
164.54
3.41
2,463,954
23,821
163.50
165.00
2024-02-20
Z
LNG
160.48
161.31
159.37
161.10
0.75
2,509,911
21,061
158.00
175.30
2024-02-19
Z
LNG
158.92
161.66
158.2578
160.37
1.39
0
0
159.01
164.00
2024-02-16
Z
LNG
158.92
161.66
158.2578
160.37
1.39
1,730,671
16,285
159.01
164.00
2024-02-15
Z
LNG
155.59
159.49
155.58
158.96
3.39
1,862,860
17,392
158.50
160.35
2024-02-14
Z
LNG
157.58
157.935
155.065
155.59
-1.83
2,061,817
19,191
155.60
157.65
2024-02-13
Z
LNG
158.89
159.08
156.67
157.48
-1.35
1,969,297
17,894
156.50
162.30
2024-02-12
Z
LNG
158.075
159.72
157.98
158.89
0.90
2,506,684
23,640
158.00
159.34
2024-02-09
Z
LNG
158.00
159.99
157.815
157.99
-1.03
2,239,847
20,000
157.54
172.59
2024-02-08
Z
LNG
159.35
160.12
158.63
159.02
-1.06
1,940,294
18,225
71.00
169.20
2024-02-07
Z
LNG
160.22
161.06
159.02
160.08
-0.26
1,699,025
16,318
159.21
173.95
2024-02-06
Z
LNG
160.42
161.245
159.4695
160.26
0.21
1,371,397
11,616
157.60
174.76
2024-02-05
Z
LNG
160.51
161.25
158.685
159.85
-1.465
1,571,495
16,387
158.00
159.85
2024-02-02
X
LNG
161.38
162.84
160.09
161.81
-1.12
1,834,101
17,156
147.24
176.12
2024-02-01
X
LNG
163.04
166.40
162.36
163.00
-0.97
2,070,259
16,264
158.00
169.00
2024-01-31
X
LNG
166.71
166.84
163.56
163.99
-2.44
1,475,978
14,524
163.76
179.37
2024-01-30
X
LNG
165.71
167.15
165.28
166.55
-0.06
1,339,937
9,319
152.23
181.59
2024-01-29
X
LNG
165.92
167.18
165.38
166.61
-0.95
1,416,480
12,527
151.58
167.00