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
19:57:09 EDT Mon 29 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
2024-04-29
Q
LYFT
16.22
16.48
15.86
16.30
-0.07
9,274,069
32,155
16.23
16.30
2024-04-26
Q
LYFT
16.06
16.45
15.91
16.37
0.30
8,360,465
36,563
16.26
99.99
2024-04-25
Q
LYFT
15.93
16.26
15.74
16.07
-0.27
10,610,685
33,946
16.12
16.39
2024-04-24
Q
LYFT
16.50
16.8299
15.78
16.34
-0.58
17,275,275
54,499
0.01
16.24
2024-04-23
Q
LYFT
16.77
17.22
16.72
16.92
0.18
9,574,983
36,040
16.52
16.63
2024-04-22
Q
LYFT
16.32
16.875
16.1125
16.73
0.58
13,372,749
39,759
16.67
16.68
2024-04-19
Q
LYFT
16.60
16.81
16.055
16.15
-0.56
13,287,186
44,810
16.05
55.00
2024-04-18
Q
LYFT
17.43
17.4501
16.67
16.71
-0.60
12,131,953
45,028
16.65
16.80
2024-04-17
Q
LYFT
18.25
18.75
17.22
17.31
-0.96
12,932,329
42,580
17.36
17.48
2024-04-16
Q
LYFT
17.87
18.585
17.67
18.27
0.29
8,022,247
31,828
18.01
18.50
2024-04-15
Q
LYFT
19.09
19.335
17.94
17.98
-0.78
8,789,491
31,039
17.93
18.99
2024-04-12
Q
LYFT
19.36
19.465
18.64
18.76
-0.76
7,514,027
30,008
18.59
18.77
2024-04-11
Q
LYFT
18.58
19.55
18.58
19.52
1.12
13,921,607
47,226
19.52
19.55
2024-04-10
Q
LYFT
18.03
18.59
17.98
18.40
-0.11
10,049,576
37,147
18.20
18.45
2024-04-09
Q
LYFT
17.94
18.78
17.902
18.51
0.68
12,161,886
39,483
18.51
18.75
2024-04-08
Q
LYFT
18.00
18.25
17.62
17.83
-0.01
9,439,945
34,069
17.71
17.86
2024-04-05
Q
LYFT
17.53
18.2088
17.395
17.84
0.42
13,693,005
39,922
17.41
17.61
2024-04-04
Q
LYFT
18.59
18.74
17.24
17.42
-0.86
13,777,293
43,442
17.42
26.50
2024-04-03
Q
LYFT
18.31
18.545
17.67
18.28
-0.30
13,506,571
39,024
16.56
18.38
2024-04-02
Q
LYFT
18.70
18.82
18.245
18.58
-0.66
14,590,833
34,971
18.53
19.77
2024-04-01
Q
LYFT
19.37
19.64
19.08
19.24
-0.11
14,810,608
36,623
19.25
19.50
2024-03-29
Q
LYFT
19.51
19.69
19.0701
19.35
-0.13
0
0
19.26
19.34
2024-03-28
Q
LYFT
19.51
19.69
19.0701
19.35
-0.13
8,381,943
25,905
19.26
19.34
2024-03-27
Q
LYFT
19.93
19.96
18.56
19.48
-0.15
18,153,562
63,235
19.20
19.54
2024-03-26
Q
LYFT
19.80
20.37
19.57
19.63
0.11
9,415,263
34,956
19.70
19.80
2024-03-25
Q
LYFT
20.24
20.40
19.50
19.52
-0.64
9,681,829
31,637
17.17
19.66
2024-03-22
Q
LYFT
20.21
20.67
19.83
20.16
-0.12
14,514,291
43,721
17.17
20.26
2024-03-21
Q
LYFT
19.42
20.82
19.39
20.28
1.08
26,202,007
70,375
20.39
20.60
2024-03-20
Q
LYFT
18.18
19.29
18.07
19.20
1.04
16,007,229
46,592
19.37
19.41
2024-03-19
Q
LYFT
17.67
18.18
17.31
18.16
0.21
12,291,850
35,495
18.10
18.19
2024-03-18
Q
LYFT
17.45
18.04
17.20
17.95
0.72
14,477,971
37,493
17.86
17.89
2024-03-15
Q
LYFT
17.70
17.835
17.18
17.23
-0.58
12,431,769
33,052
14.89
17.45
2024-03-14
Q
LYFT
18.64
18.89
17.58
17.81
-0.45
11,401,419
37,297
17.76
17.80
2024-03-13
Q
LYFT
17.69
18.48
17.60
18.26
0.56
11,754,373
29,400
18.31
18.40
2024-03-12
Q
LYFT
17.80
17.86
17.3687
17.70
-0.10
13,945,564
30,858
17.62
17.72
2024-03-11
Q
LYFT
18.26
18.28
17.55
17.80
-0.51
11,266,549
35,432
17.83
17.90
2024-03-08
Q
LYFT
18.30
19.12
17.935
18.31
0.26
16,397,288
57,574
18.15
18.49
2024-03-07
Q
LYFT
18.44
18.54
18.00
18.05
-0.25
14,168,795
44,910
17.90
18.00
2024-03-06
Q
LYFT
17.21
18.62
17.10
18.30
1.44
27,823,635
84,026
18.32
18.49
2024-03-05
Q
LYFT
17.15
17.215
16.50
16.86
-0.22
16,941,939
43,877
16.76
17.40
2024-03-04
Q
LYFT
17.345
17.6284
16.90
17.08
0.73
20,038,718
67,581
16.90
16.95
2024-03-01
Q
LYFT
15.95
16.53
15.7113
16.335
0.455
18,032,606
36,507
16.28
19.00
2024-02-29
Q
LYFT
15.81
15.97
15.39
15.88
0.19
14,517,801
42,022
15.80
15.87
2024-02-28
Q
LYFT
16.42
16.42
15.65
15.69
-0.97
16,446,683
44,771
15.65
15.77
2024-02-27
Q
LYFT
15.97
17.37
15.97
16.66
0.71
22,983,537
60,544
16.60
16.70
2024-02-26
Q
LYFT
16.00
16.34
15.805
15.95
-0.06
12,593,332
36,224
15.90
15.95
2024-02-23
Q
LYFT
15.93
16.43
15.50
16.01
0.10
28,935,732
55,051
15.80
15.99
2024-02-22
Q
LYFT
16.265
16.95
15.78
15.91
-0.22
23,057,983
64,449
15.87
15.97
2024-02-21
Q
LYFT
16.46
16.70
15.96
16.13
-0.60
21,152,519
44,084
16.17
18.09
2024-02-20
Q
LYFT
17.66
17.91
16.31
16.73
-1.18
27,396,779
78,475
16.66
16.79
2024-02-19
Q
LYFT
18.86
19.29
17.745
17.91
-1.12
0
0
17.01
18.00
2024-02-16
Q
LYFT
18.86
19.29
17.745
17.91
-1.12
37,603,008
91,789
17.01
18.00
2024-02-15
Q
LYFT
16.59
19.425
16.43
19.03
2.64
91,144,448
194,305
19.16
19.20
2024-02-14
Q
LYFT
14.98
16.77
14.90
16.39
4.26
109,259,110
239,582
16.29
17.00
2024-02-13
Q
LYFT
11.97
12.21
11.69
12.13
-0.27
66,554,548
115,311
14.05
14.15
2024-02-12
Q
LYFT
13.05
13.16
12.38
12.40
-0.63
18,283,234
56,784
12.40
12.49
2024-02-09
Q
LYFT
12.82
13.37
12.684
13.03
0.25
12,783,489
38,468
13.05
13.08
2024-02-08
Q
LYFT
12.44
12.8297
12.29
12.78
0.33
9,891,435
29,975
12.61
12.84
2024-02-07
Q
LYFT
13.17
13.28
12.40
12.45
-0.77
14,064,151
44,384
12.48
12.66
2024-02-06
Q
LYFT
12.63
13.46
12.58
13.22
0.63
16,495,885
46,447
13.18
13.24
2024-02-05
Q
LYFT
12.67
12.787
12.41
12.59
-0.16
7,928,479
23,021
12.60
12.75
2024-02-02
Q
LYFT
12.72
12.88
12.40
12.75
-0.14
8,610,893
24,725
12.71
13.84
2024-02-01
Q
LYFT
12.65
12.89
12.41
12.89
0.40
9,334,983
28,006
12.90
12.94
2024-01-31
Q
LYFT
12.61
13.09
12.39
12.49
-0.20
9,636,892
27,968
12.51
12.75
2024-01-30
Q
LYFT
12.95
13.06
12.59
12.69
-0.39
8,471,356
25,341
12.54
12.64