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
22:02:25 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
NAN
10.60
10.6003
10.57
10.58
-0.025
55,893
100
9.41
11.69
2024-04-25
Z
NAN
10.60
10.6001
10.57
10.60
-0.055
47,932
92
9.44
11.64
2024-04-24
Z
NAN
10.65
10.66
10.63
10.64
-0.0106
31,742
63
9.44
11.69
2024-04-23
Z
NAN
10.69
10.69
10.63
10.65
-0.01
125,057
128
9.40
11.73
2024-04-22
Z
NAN
10.68
10.72
10.65
10.66
-0.0348
88,058
90
9.44
11.69
2024-04-19
Z
NAN
10.71
10.74
10.69
10.69
0.015
48,015
119
9.44
11.69
2024-04-18
Z
NAN
10.67
10.7099
10.67
10.68
-0.01
16,157
32
9.64
11.69
2024-04-17
Z
NAN
10.70
10.70
10.67
10.69
0.001
65,406
93
9.65
11.69
2024-04-16
Z
NAN
10.64
10.70
10.61
10.69
0.031
54,733
72
9.44
11.69
2024-04-15
Z
NAN
10.6722
10.68
10.658
10.67
-0.03
70,062
97
9.54
11.77
2024-04-12
Z
NAN
10.71
10.73
10.70
10.70
0.0384
32,666
45
9.63
12.61
2024-04-11
Z
NAN
10.74
10.75
10.71
10.73
74,082
122
9.65
11.85
2024-04-10
Z
NAN
10.72
10.83
10.72
10.74
-0.099
105,615
163
10.50
10.84
2024-04-09
Z
NAN
10.84
10.88
10.84
10.84
-0.01
49,274
105
9.56
13.01
2024-04-08
Z
NAN
10.86
10.86
10.84
10.85
-0.01
55,512
138
9.56
13.01
2024-04-05
Z
NAN
10.90
10.90
10.86
10.86
-0.06
46,845
159
9.79
11.96
2024-04-04
Z
NAN
10.95
10.95
10.91
10.92
0.01
33,118
80
9.77
12.60
2024-04-03
Z
NAN
10.88
10.95
10.85
10.91
-0.03
103,488
251
9.77
12.68
2024-04-02
Z
NAN
10.90
10.95
10.81
10.94
-0.02
123,220
220
9.73
12.60
2024-04-01
Z
NAN
10.98
10.98
10.9081
10.97
-0.029
78,680
150
9.83
12.07
2024-03-29
Z
NAN
10.92
10.95
10.9101
10.95
0.005
0
0
9.80
12.68
2024-03-28
Z
NAN
10.92
10.95
10.9101
10.95
0.005
28,123
70
9.80
12.68
2024-03-27
Z
NAN
10.94
10.9486
10.92
10.94
0.0157
29,600
75
10.45
12.11
2024-03-26
Z
NAN
10.90
10.9499
10.90
10.91
0.01
24,840
49
9.71
12.09
2024-03-25
Z
NAN
10.91
10.9479
10.88
10.90
-0.0301
79,109
231
9.73
12.03
2024-03-22
Z
NAN
11.00
11.00
10.92
10.93
0.0052
38,297
65
9.78
12.05
2024-03-21
Z
NAN
10.96
10.97
10.90
10.92
-0.025
43,090
163
9.85
12.60
2024-03-20
Z
NAN
10.99
10.99
10.91
10.945
-0.055
99,115
163
9.85
12.19
2024-03-19
Z
NAN
10.99
11.002
10.9619
11.00
0.065
100,233
166
10.06
12.60
2024-03-18
Z
NAN
10.92
10.98
10.92
10.935
0.02
78,794
88
9.86
12.02
2024-03-15
Z
NAN
10.91
10.92
10.89
10.92
0.01
43,557
96
9.85
12.60
2024-03-14
Z
NAN
10.99
10.99
10.9054
10.91
-0.0761
31,238
65
9.82
12.17
2024-03-13
Z
NAN
11.08
11.08
11.03
11.03
0.03
39,850
99
9.88
12.39
2024-03-12
Z
NAN
11.00
11.03
10.96
11.01
0.017
88,232
167
9.94
12.12
2024-03-11
Z
NAN
10.94
10.99
10.94
10.99
0.015
35,948
72
9.98
11.94
2024-03-08
Z
NAN
10.98
10.98
10.92
10.97
-0.0099
114,964
242
9.61
11.94
2024-03-07
Z
NAN
10.96
10.96
10.90
10.96
0.02
60,734
110
9.74
11.94
2024-03-06
Z
NAN
10.94
10.99
10.8699
10.94
-0.03
143,825
340
9.81
11.94
2024-03-05
Z
NAN
10.97
10.98
10.91
10.97
0.0201
78,692
137
9.61
11.94
2024-03-04
Z
NAN
10.89
10.9578
10.89
10.92
-0.03
66,622
134
9.61
11.94
2024-03-01
Z
NAN
10.90
10.9547
10.85
10.9547
0.0347
50,236
137
9.82
11.94
2024-02-29
Z
NAN
10.90
10.95
10.89
10.92
0.02
63,668
229
9.95
11.94
2024-02-28
Z
NAN
10.89
10.93
10.87
10.90
0.02
62,328
145
9.95
12.19
2024-02-27
Z
NAN
10.94
10.94
10.875
10.88
-0.0601
68,594
115
9.93
12.60
2024-02-26
Z
NAN
11.01
11.0194
10.93
10.94
-0.06
43,456
80
9.93
13.01
2024-02-23
Z
NAN
10.98
11.08
10.98
10.99
-0.01
20,451
69
9.88
13.06
2024-02-22
Z
NAN
10.96
11.12
10.96
11.01
0.065
106,546
256
9.96
13.01
2024-02-21
Z
NAN
10.93
11.03
10.93
10.945
0.025
77,397
196
9.88
13.01
2024-02-20
Z
NAN
10.94
10.96
10.91
10.92
-0.0388
77,433
155
9.93
13.01
2024-02-19
Z
NAN
10.94
10.96
10.88
10.96
-0.02
0
0
9.93
13.01
2024-02-16
Z
NAN
10.94
10.96
10.88
10.96
-0.02
59,956
136
9.93
13.01
2024-02-15
Z
NAN
10.90
10.97
10.89
10.96
0.045
62,375
144
9.97
12.60
2024-02-14
Z
NAN
10.88
10.92
10.85
10.92
0.053
70,115
139
9.92
13.01
2024-02-13
Z
NAN
10.91
10.94
10.90
10.91
-0.095
86,299
150
9.81
12.03
2024-02-12
Z
NAN
10.95
11.02
10.92
11.015
0.065
108,039
133
9.97
13.01
2024-02-09
Z
NAN
10.97
10.97
10.94
10.95
0.01
37,800
162
9.96
13.01
2024-02-08
Z
NAN
10.92
10.95
10.90
10.94
0.005
52,324
128
9.96
13.06
2024-02-07
Z
NAN
10.97
11.00
10.93
10.93
-0.05
115,193
264
9.80
12.08
2024-02-06
Z
NAN
10.92
11.00
10.92
10.99
0.07
81,032
114
9.85
12.14
2024-02-05
Z
NAN
10.95
10.99
10.92
10.92
-0.10
82,383
183
9.65
13.01
2024-02-02
Z
NAN
11.04
11.04
10.98
11.03
-0.095
88,161
150
9.85
12.33
2024-02-01
Z
NAN
11.07
11.17
11.04
11.10
0.09
59,412
137
9.65
13.01
2024-01-31
Z
NAN
11.01
11.07
10.98
11.00
0.05
72,477
336
9.65
13.06
2024-01-30
Z
NAN
11.04
11.08
10.96
10.96
-0.02
69,937
200
9.77
12.15
2024-01-29
Z
NAN
10.93
10.98
10.89
10.98
0.11
61,167
62
9.65
13.01