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
04:11:10 EDT Sat 04 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
2024-05-03
Q
OCFC
15.65
15.72
15.33
15.45
0.17
148,698
2,067
13.75
15.85
2024-05-02
Q
OCFC
15.37
15.52
15.20
15.48
0.38
213,059
2,591
13.75
17.34
2024-05-01
Q
OCFC
14.91
15.47
14.81
15.10
0.34
199,397
2,527
14.50
16.74
2024-04-30
Q
OCFC
14.89
14.9594
14.75
14.76
-0.23
209,115
1,843
13.75
15.27
2024-04-29
Q
OCFC
15.43
15.485
14.91
14.99
-0.38
207,992
1,786
14.75
16.81
2024-04-26
Q
OCFC
15.21
15.42
15.21
15.37
0.14
238,845
2,303
13.62
21.16
2024-04-25
Q
OCFC
15.31
15.345
14.9615
15.23
-0.24
208,662
2,123
14.75
17.17
2024-04-24
Q
OCFC
15.22
15.50
15.12
15.47
0.03
370,874
2,612
13.79
17.27
2024-04-23
Q
OCFC
14.85
15.55
14.85
15.44
0.48
256,047
2,754
13.98
18.70
2024-04-22
Q
OCFC
15.05
15.33
14.94
14.98
-0.20
415,802
3,643
14.98
19.50
2024-04-19
Q
OCFC
14.67
15.21
14.35
15.18
0.59
358,568
2,732
14.25
20.99
2024-04-18
Q
OCFC
14.47
14.7401
14.47
14.59
0.12
289,101
2,451
14.25
15.97
2024-04-17
Q
OCFC
14.67
14.81
14.46
14.47
-0.04
216,634
2,419
14.25
17.03
2024-04-16
Q
OCFC
14.54
14.59
14.365
14.51
-0.18
222,473
2,521
14.25
17.02
2024-04-15
Q
OCFC
14.975
14.975
14.53
14.69
-0.08
247,417
2,289
12.99
17.02
2024-04-12
Q
OCFC
14.57
14.83
14.57
14.77
-0.02
240,650
2,953
13.75
19.58
2024-04-11
Q
OCFC
14.83
15.165
14.49
14.79
0.10
217,984
3,551
14.25
17.02
2024-04-10
Q
OCFC
15.41
15.41
14.50
14.69
-1.27
401,910
3,139
13.75
16.07
2024-04-09
Q
OCFC
15.72
15.99
15.435
15.96
0.25
196,103
3,244
12.91
21.16
2024-04-08
Q
OCFC
15.56
15.78
15.42
15.71
0.27
173,572
1,863
14.07
18.68
2024-04-05
Q
OCFC
15.44
15.49
15.33
15.44
-0.12
219,305
2,281
11.10
20.82
2024-04-04
Q
OCFC
15.80
15.99
15.49
15.56
0.03
182,299
2,232
15.25
21.16
2024-04-03
Q
OCFC
15.46
15.59
15.41
15.53
-0.04
220,073
1,980
12.91
21.16
2024-04-02
Q
OCFC
15.60
15.73
15.26
15.57
-0.24
297,974
2,822
12.19
21.16
2024-04-01
Q
OCFC
16.40
16.41
15.23
15.81
-0.60
260,991
2,659
15.49
19.50
2024-03-29
Q
OCFC
16.14
16.48
15.99
16.41
0.31
0
0
13.20
16.74
2024-03-28
Q
OCFC
16.14
16.48
15.99
16.41
0.31
434,752
2,792
13.20
16.74
2024-03-27
Q
OCFC
15.47
16.10
15.47
16.10
0.66
246,847
2,562
11.23
19.26
2024-03-26
Q
OCFC
15.60
15.69
15.3689
15.44
-0.09
207,908
2,531
13.44
15.60
2024-03-25
Q
OCFC
15.78
15.84
15.45
15.53
-0.23
253,409
2,706
13.85
19.10
2024-03-22
Q
OCFC
16.20
16.38
15.76
15.76
-0.38
269,536
2,409
13.20
19.10
2024-03-21
Q
OCFC
15.89
16.24
15.81
16.14
0.30
499,010
3,115
13.20
19.09
2024-03-20
Q
OCFC
14.88
15.96
14.88
15.84
0.88
423,955
3,349
13.76
16.13
2024-03-19
Q
OCFC
14.78
15.16
14.78
14.96
0.15
197,039
1,815
13.20
19.10
2024-03-18
Q
OCFC
14.99
15.13
14.71
14.81
-0.20
299,285
1,962
12.19
16.90
2024-03-15
Q
OCFC
14.67
15.14
14.67
15.01
0.30
625,850
2,657
13.20
19.10
2024-03-14
Q
OCFC
15.18
15.18
14.65
14.71
-0.54
412,644
2,961
13.20
16.67
2024-03-13
Q
OCFC
15.28
15.61
15.185
15.25
-0.09
350,266
2,763
13.38
15.69
2024-03-12
Q
OCFC
15.41
15.44
15.17
15.34
-0.16
331,639
2,701
13.20
17.23
2024-03-11
Q
OCFC
15.27
15.57
15.10
15.50
0.18
270,028
2,205
13.48
15.72
2024-03-08
Q
OCFC
15.68
15.75
15.20
15.32
-0.24
301,777
2,474
13.20
15.85
2024-03-07
Q
OCFC
15.72
15.82
15.39
15.56
0.06
326,615
2,660
13.48
16.98
2024-03-06
Q
OCFC
15.35
15.685
14.89
15.50
0.17
526,269
3,458
13.52
17.21
2024-03-05
Q
OCFC
14.67
15.37
14.67
15.33
0.55
287,653
3,676
13.61
17.15
2024-03-04
Q
OCFC
14.83
15.155
14.6936
14.78
-0.09
357,866
3,457
13.27
19.10
2024-03-01
Q
OCFC
15.07
15.07
14.68
14.87
-0.33
275,277
2,564
14.00
19.10
2024-02-29
Q
OCFC
15.31
15.46
15.07
15.20
0.29
297,664
2,672
13.34
15.70
2024-02-28
Q
OCFC
15.11
15.25
14.89
14.91
-0.39
300,204
2,312
14.75
19.10
2024-02-27
Q
OCFC
15.26
15.53
15.162
15.30
0.22
346,130
2,536
12.55
15.73
2024-02-26
Q
OCFC
15.10
15.34
14.93
15.08
-0.17
307,941
2,918
14.75
19.10
2024-02-23
Q
OCFC
15.09
15.51
14.88
15.25
0.16
499,347
3,590
14.75
16.24
2024-02-22
Q
OCFC
15.26
15.42
15.00
15.09
-0.15
585,885
3,699
13.20
16.24
2024-02-21
Q
OCFC
15.42
15.51
15.21
15.24
-0.25
360,711
2,690
13.34
17.36
2024-02-20
Q
OCFC
15.48
15.82
15.48
15.49
-0.25
368,890
3,373
14.13
16.24
2024-02-19
Q
OCFC
15.82
16.03
15.63
15.74
-0.32
0
0
13.20
19.10
2024-02-16
Q
OCFC
15.82
16.03
15.63
15.74
-0.32
411,765
3,700
13.20
19.10
2024-02-15
Q
OCFC
15.26
16.11
15.26
16.06
0.98
427,799
3,085
11.16
18.96
2024-02-14
Q
OCFC
15.29
15.355
14.97
15.08
0.03
437,612
2,847
14.91
17.04
2024-02-13
Q
OCFC
15.21
15.335
14.90
15.05
-0.755
613,914
5,359
14.75
16.00
2024-02-12
Q
OCFC
15.69
16.095
15.69
15.805
0.075
527,902
4,717
15.75
19.10
2024-02-09
Q
OCFC
15.37
15.85
14.99
15.73
0.47
514,811
4,078
14.75
21.16
2024-02-08
Q
OCFC
15.39
15.52
15.20
15.26
-0.13
516,910
4,310
13.20
16.70
2024-02-07
Q
OCFC
15.86
15.86
15.25
15.39
-0.36
546,087
4,378
14.10
19.50
2024-02-06
Q
OCFC
16.07
16.22
15.71
15.75
-0.32
503,549
4,030
15.47
21.16
2024-02-05
Q
OCFC
16.23
16.24
15.84
16.07
-0.27
358,887
3,542
14.29
17.91