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
05:21:52 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
Z
PERF
2.35
2.35
2.15
2.174
-0.176
43,072
142
1.97
2.85
2024-05-02
Z
PERF
2.35
2.37
2.27
2.35
0.025
25,397
97
2.02
2.60
2024-05-01
Z
PERF
2.31
2.37
2.20
2.30
0.03
14,988
49
2.02
2.57
2024-04-30
Z
PERF
2.27
2.33
2.20
2.29
-0.07
45,981
72
0.908
2.54
2024-04-29
Z
PERF
2.35
2.408
2.16
2.33
-0.07
36,786
156
0.928
3.00
2024-04-26
Z
PERF
2.35
2.44
2.30
2.36
0.025
21,463
85
0.936
2.82
2024-04-25
Z
PERF
2.33
2.385
2.26
2.32
0.08
52,646
113
0.936
2.83
2024-04-24
Z
PERF
2.33
2.36
2.20
2.27
-0.03
31,601
90
2.11
2.83
2024-04-23
Z
PERF
2.35
2.39
2.26
2.33
0.06
48,257
111
0.936
2.37
2024-04-22
Z
PERF
2.27
2.42
2.16
2.26
-0.04
44,790
143
0.876
2.85
2024-04-19
Z
PERF
2.3201
2.40
2.25
2.30
-0.07
45,715
77
0.9464
2.85
2024-04-18
Z
PERF
2.35
2.43
2.35
2.37
0.01
22,585
53
2.30
2.98
2024-04-17
Z
PERF
2.48
2.4925
2.35
2.39
-0.09
28,590
75
2.13
3.25
2024-04-16
Z
PERF
2.59
2.60
2.3248
2.48
-0.07
61,797
189
2.26
2.97
2024-04-15
Z
PERF
2.75
2.75
2.4207
2.52
-0.14
57,876
151
2.11
2.99
2024-04-12
Z
PERF
2.40
2.68
2.395
2.66
0.24
90,277
133
2.34
3.00
2024-04-11
Z
PERF
2.42
2.44
2.335
2.41
0.10
40,161
111
2.30
5.50
2024-04-10
Z
PERF
2.32
2.44
2.30
2.30
-0.06
20,928
65
2.30
2.50
2024-04-09
Z
PERF
2.32
2.44
2.32
2.41
0.08
22,227
135
2.32
2.71
2024-04-08
Z
PERF
2.40
2.42
2.32
2.32
-0.03
30,546
58
2.32
2.71
2024-04-05
Z
PERF
2.32
2.4199
2.32
2.40
0.04
20,787
124
2.30
2.71
2024-04-04
Z
PERF
2.40
2.48
2.36
2.36
0.01
23,983
109
2.11
2.72
2024-04-03
Z
PERF
2.40
2.454
2.38
2.39
0.03
46,974
100
2.15
2.71
2024-04-02
Z
PERF
2.40
2.48
2.31
2.38
-0.01
66,424
206
2.11
2.71
2024-04-01
Z
PERF
2.45
2.50
2.39
2.41
-0.045
23,223
116
2.21
2.71
2024-03-29
Z
PERF
2.33
2.51
2.33
2.48
0.08
0
0
2.33
2.74
2024-03-28
Z
PERF
2.33
2.51
2.33
2.48
0.08
66,743
156
2.33
2.74
2024-03-27
Z
PERF
2.44
2.56
2.42
2.42
-0.045
25,581
141
2.33
3.00
2024-03-26
Z
PERF
2.42
2.58
2.42
2.48
0.065
35,010
176
2.20
3.69
2024-03-25
Z
PERF
2.45
2.645
2.40
2.40
-0.06
33,982
152
2.02
2.93
2024-03-22
Z
PERF
2.44
2.59
2.44
2.53
0.04
39,532
137
2.24
2.97
2024-03-21
Z
PERF
2.45
2.67
2.445
2.45
0.01
100,895
580
2.33
3.25
2024-03-20
Z
PERF
2.41
2.55
2.35
2.44
0.07
70,932
209
2.44
3.01
2024-03-19
Z
PERF
2.40
2.64
2.35
2.38
-0.06
103,045
692
2.33
3.00
2024-03-18
Z
PERF
2.52
2.76
2.41
2.41
-0.14
71,283
257
2.33
2.38
2024-03-15
Z
PERF
2.60
2.7499
2.51
2.56
-0.05
52,944
419
2.27
3.70
2024-03-14
Z
PERF
2.64
2.92
2.56
2.61
-0.02
61,318
425
2.27
3.69
2024-03-13
Z
PERF
2.74
2.74
2.51
2.63
-0.06
108,647
588
2.33
2.93
2024-03-12
Z
PERF
2.56
2.84
2.56
2.66
0.15
69,654
292
2.30
3.00
2024-03-11
Z
PERF
2.56
2.89
2.395
2.50
-0.025
235,703
726
2.41
2.98
2024-03-08
Z
PERF
2.47
2.80
2.42
2.49
0.01
431,481
1,159
2.21
2.42
2024-03-07
Z
PERF
2.98
2.99
2.47
2.48
-0.22
193,040
459
2.30
2.85
2024-03-06
Z
PERF
2.93
3.005
2.43
2.70
-0.245
233,078
390
2.20
2.71
2024-03-05
Z
PERF
3.19
3.20
2.9081
2.965
-0.245
167,561
431
2.64
3.25
2024-03-04
Z
PERF
2.90
3.7684
2.84
3.21
0.75
583,017
1,569
3.31
3.70
2024-03-01
Z
PERF
2.4341
2.6214
2.4341
2.6214
0.1314
2,858
22
2.21
3.19
2024-02-29
Z
PERF
2.60
2.60
2.4022
2.49
-0.02
3,727
28
2.15
3.20
2024-02-28
Z
PERF
2.70
2.70
2.40
2.51
-0.0008
15,854
62
2.16
2.70
2024-02-27
Z
PERF
2.5506
2.61
2.5506
2.5507
0.21
6,211
24
2.16
3.19
2024-02-26
Z
PERF
2.38
2.38
2.38
2.38
-0.02
977
18
2.16
3.19
2024-02-23
Z
PERF
2.50
2.65
2.37
2.45
-0.18
3,858
38
2.15
3.20
2024-02-22
Z
PERF
2.47
2.7033
2.47
2.61
0.2463
15,204
93
2.16
3.19
2024-02-21
Z
PERF
2.35
2.3601
2.35
2.3601
0.0001
533
19
1.95
3.81
2024-02-20
Z
PERF
2.36
2.50
2.36
2.36
-0.0383
5,164
41
1.95
3.79
2024-02-19
Z
PERF
2.45
2.4899
2.40
2.4899
0.1199
0
0
1.94
3.79
2024-02-16
Z
PERF
2.45
2.4899
2.40
2.4899
0.1199
2,673
27
1.94
3.79
2024-02-15
Z
PERF
2.48
2.4825
2.35
2.37
-0.0375
4,360
25
2.20
3.79
2024-02-14
Z
PERF
2.55
2.55
2.49
2.52
0.04
3,243
20
0.992
3.79
2024-02-13
Z
PERF
2.48
2.48
2.48
2.48
0.01
663
13
0.988
3.79
2024-02-12
Z
PERF
2.37
2.50
2.37
2.47
0.0657
1,565
12
2.02
3.79
2024-02-09
Z
PERF
2.41
2.41
2.41
2.41
-0.07
752
11
2.20
3.79
2024-02-08
Z
PERF
2.21
2.44
2.21
2.44
0.0903
2,014
19
2.11
3.77
2024-02-07
Z
PERF
2.2797
2.2797
2.2797
2.2797
0.018
1,737
5
1.94
3.60
2024-02-06
Z
PERF
2.24
2.318
2.24
2.30
0.008
1,889
9
0.888
3.55
2024-02-05
Z
PERF
2.31
2.4304
2.30
2.31
-0.0001
3,535
43
0.92
2.49