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
14:48:18 EDT Thu 02 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
2024-05-01
Q
ONEQ
61.66
62.72
61.25
61.40
-0.37
210,686
2,472
61.00
63.38
2024-04-30
Q
ONEQ
62.66
62.89
61.61
61.77
-1.12
289,460
2,915
55.79
61.97
2024-04-29
Q
ONEQ
63.06
63.09
62.58
62.89
0.10
246,374
1,901
56.71
63.38
2024-04-26
Q
ONEQ
62.39
62.9329
62.19
62.79
1.30
282,972
2,208
56.48
68.38
2024-04-25
Q
ONEQ
60.55
61.604
60.4595
61.49
-0.46
226,989
3,266
61.75
62.89
2024-04-24
Q
ONEQ
62.18
62.40
61.59
61.95
0.16
121,966
1,676
60.52
61.97
2024-04-23
Q
ONEQ
61.12
61.9605
61.02
61.79
1.00
230,293
2,248
61.79
61.98
2024-04-22
Q
ONEQ
60.63
61.22
60.1101
60.83
0.65
517,822
4,266
54.87
61.25
2024-04-19
Q
ONEQ
61.17
61.41
59.98
60.18
-1.33
578,289
5,019
59.88
65.32
2024-04-18
Q
ONEQ
61.93
62.1592
61.37
61.51
-0.34
156,398
2,073
61.00
62.89
2024-04-17
Q
ONEQ
62.79
62.825
61.65
61.77
-0.59
226,086
2,721
61.44
68.12
2024-04-16
Q
ONEQ
62.45
62.86
62.29
62.40
-0.05
477,456
3,235
62.16
68.79
2024-04-15
Q
ONEQ
64.09
64.16
62.46
62.5901
-1.1099
476,807
4,133
62.25
63.38
2024-04-12
Q
ONEQ
64.16
64.35
63.5063
63.70
-1.00
220,732
2,915
63.67
64.20
2024-04-11
Q
ONEQ
63.94
64.85
63.5752
64.70
1.09
181,885
1,856
58.21
64.82
2024-04-10
Q
ONEQ
63.30
63.8167
63.25
63.69
-0.48
217,522
2,999
63.30
64.86
2024-04-09
Q
ONEQ
64.32
64.37
63.5835
64.17
0.054
183,040
1,831
63.58
69.85
2024-04-08
Q
ONEQ
64.08
64.265
63.85
64.04
0.14
132,308
2,241
63.75
64.86
2024-04-05
Q
ONEQ
63.40
64.28
63.3855
63.90
0.69
314,785
2,245
56.70
64.64
2024-04-04
Q
ONEQ
64.63
64.85
63.22
63.26
-0.88
249,179
2,617
63.27
70.55
2024-04-03
Q
ONEQ
63.68
64.365
63.68
64.14
0.22
176,528
2,237
63.68
70.55
2024-04-02
Q
ONEQ
63.89
63.98
63.5425
63.92
-0.59
236,956
3,631
63.71
70.18
2024-04-01
Q
ONEQ
64.57
64.90
64.2601
64.51
0.11
288,761
3,473
64.15
65.00
2024-03-29
Q
ONEQ
64.57
64.63
64.35
64.40
-0.12
0
0
64.15
64.86
2024-03-28
Q
ONEQ
64.57
64.63
64.35
64.40
-0.12
217,468
2,508
64.15
64.86
2024-03-27
Q
ONEQ
64.58
64.65
64.125
64.52
0.22
263,734
2,239
64.00
64.86
2024-03-26
Q
ONEQ
64.80
64.84
64.2335
64.28
-0.25
155,547
2,182
64.11
65.00
2024-03-25
Q
ONEQ
64.46
64.71
64.19
64.53
-0.15
249,018
2,750
64.11
73.27
2024-03-22
Q
ONEQ
64.51
64.81
64.39
64.68
0.13
149,952
2,032
58.83
65.20
2024-03-21
Q
ONEQ
65.00
65.09
64.53
64.55
0.08
250,328
2,605
64.30
65.00
2024-03-20
Q
ONEQ
63.80
64.50
63.48
64.47
0.82
267,333
2,205
63.45
64.85
2024-03-19
Q
ONEQ
63.08
63.7499
62.8245
63.65
0.32
233,208
2,431
63.15
64.00
2024-03-18
Q
ONEQ
63.51
63.9599
63.31
63.33
0.50
236,224
2,726
62.57
66.12
2024-03-15
Q
ONEQ
63.19
63.19
62.68
62.83
-0.628
215,950
3,225
62.75
64.16
2024-03-14
Q
ONEQ
64.02
64.02
63.263
63.57
-0.18
158,266
1,984
63.20
64.52
2024-03-13
Q
ONEQ
64.00
64.0296
63.65
63.75
-0.36
159,354
2,413
63.50
64.52
2024-03-12
Q
ONEQ
63.53
64.17
63.0425
64.11
0.86
181,094
2,235
63.25
64.52
2024-03-11
Q
ONEQ
63.29
63.43
63.00
63.25
-0.22
195,577
2,817
63.05
64.05
2024-03-08
Q
ONEQ
64.37
64.85
63.2902
63.47
-0.64
344,338
3,226
63.25
64.14
2024-03-07
Q
ONEQ
63.60
64.2699
63.44
64.11
0.91
190,909
2,181
63.50
64.21
2024-03-06
Q
ONEQ
63.37
63.53
62.91
63.20
0.3501
169,557
2,231
62.36
68.96
2024-03-05
Q
ONEQ
63.48
63.51
62.52
62.80
-1.12
276,123
3,881
57.39
63.53
2024-03-04
Q
ONEQ
64.17
64.20
63.80
63.92
-0.18
233,859
3,251
63.81
64.21
2024-03-01
Q
ONEQ
63.45
64.295
63.45
64.13
0.68
241,821
2,933
63.99
70.55
2024-02-29
Q
ONEQ
63.24
63.52
62.7475
63.45
0.61
157,481
2,120
63.00
68.92
2024-02-28
Q
ONEQ
62.98
63.0399
62.6901
62.84
-0.26
117,996
2,036
62.65
62.96
2024-02-27
Q
ONEQ
63.05
63.203
62.75
63.10
0.09
218,522
2,258
55.70
63.53
2024-02-26
Q
ONEQ
63.22
63.22
62.92
63.01
-0.08
205,741
2,608
56.42
63.53
2024-02-23
Q
ONEQ
63.44
63.60
62.8412
63.09
-0.06
273,596
2,425
62.80
63.53
2024-02-22
Q
ONEQ
62.63
63.30
62.52
63.15
1.73
416,835
2,805
62.43
63.32
2024-02-21
Q
ONEQ
61.25
61.47
60.90
61.42
-0.2416
266,782
2,680
55.56
62.20
2024-02-20
Q
ONEQ
61.94
61.99
61.08
61.69
-0.60
220,588
3,714
61.30
62.00
2024-02-19
Q
ONEQ
62.74
62.83
62.10
62.25
-0.49
0
0
61.99
68.38
2024-02-16
Q
ONEQ
62.74
62.83
62.10
62.25
-0.49
138,321
2,471
61.99
68.38
2024-02-15
Q
ONEQ
62.65
62.74
62.1718
62.74
0.20
167,084
2,409
62.50
68.38
2024-02-14
Q
ONEQ
62.22
62.54
61.82
62.54
0.72
282,142
2,152
61.99
68.38
2024-02-13
Q
ONEQ
61.62
62.1494
61.30
61.82
-1.06
382,511
4,095
61.00
62.20
2024-02-12
Q
ONEQ
63.02
63.3761
62.7129
62.88
-0.15
278,343
3,046
62.11
63.09
2024-02-09
Q
ONEQ
62.50
63.0618
62.36
63.03
0.77
210,143
2,668
62.78
63.02
2024-02-08
Q
ONEQ
62.16
62.3199
62.0049
62.26
0.15
274,102
2,264
61.95
62.69
2024-02-07
Q
ONEQ
61.88
62.15
61.6401
62.11
0.61
216,677
2,256
56.70
62.16
2024-02-06
Q
ONEQ
61.59
61.65
61.1201
61.50
-0.05
263,076
2,338
55.51
61.60
2024-02-05
Q
ONEQ
61.63
61.63
60.92
61.55
-0.04
223,373
2,993
61.26
66.81