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
10:33:17 EDT Tue 07 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
2024-05-06
Q
REFR
1.59
1.65
1.5829
1.61
0.02
28,276
327
1.35
1.74
2024-05-03
Q
REFR
1.60
1.6099
1.58
1.59
17,705
176
0.64
2.54
2024-05-02
Q
REFR
1.59
1.60
1.53
1.59
17,334
114
0.636
2.54
2024-05-01
Q
REFR
1.58
1.59
1.51
1.59
0.04
22,621
121
0.624
2.49
2024-04-30
Q
REFR
1.58
1.58
1.51
1.55
-0.03
11,774
159
1.33
1.68
2024-04-29
Q
REFR
1.64
1.64
1.52
1.58
-0.02
10,978
97
0.636
2.54
2024-04-26
Q
REFR
1.65
1.69
1.59
1.59
-0.02
89,343
148
1.29
2.55
2024-04-25
Q
REFR
1.63
1.63
1.565
1.61
-0.0134
5,517
83
1.29
2.35
2024-04-24
Q
REFR
1.59
1.649
1.59
1.61
0.12
28,089
147
1.38
1.70
2024-04-23
Q
REFR
1.56
1.57
1.4584
1.49
-0.03
18,474
138
1.45
2.41
2024-04-22
Q
REFR
1.53
1.59
1.52
1.52
-0.01
25,071
143
1.52
1.73
2024-04-19
Q
REFR
1.54
1.66
1.5228
1.53
-0.06
49,374
185
1.52
1.73
2024-04-18
Q
REFR
1.67
1.70
1.58
1.59
-0.05
56,673
346
1.58
2.35
2024-04-17
Q
REFR
1.55
1.64
1.54
1.64
0.09
68,238
286
1.58
1.87
2024-04-16
Q
REFR
1.47
1.75
1.39
1.55
0.09
79,932
459
1.42
1.89
2024-04-15
Q
REFR
1.43
1.50
1.3806
1.47
0.08
89,414
267
1.30
1.68
2024-04-12
Q
REFR
1.39
1.41
1.37
1.405
0.045
31,071
146
1.28
1.55
2024-04-11
Q
REFR
1.30
1.4437
1.30
1.36
0.07
69,695
225
1.19
1.62
2024-04-10
Q
REFR
1.29
1.29
1.26
1.29
4,851
59
1.15
1.51
2024-04-09
Q
REFR
1.275
1.31
1.24
1.29
0.01
6,114
44
0.61
1.41
2024-04-08
Q
REFR
1.27
1.27
1.26
1.27
0.01
7,657
58
0.9145
1.40
2024-04-05
Q
REFR
1.21
1.27
1.16
1.27
0.04
20,250
129
1.17
1.50
2024-04-04
Q
REFR
1.28
1.355
1.18
1.24
-0.03
33,380
167
1.17
1.50
2024-04-03
Q
REFR
1.25
1.29
1.21
1.27
-0.05
29,090
114
1.17
1.51
2024-04-02
Q
REFR
1.27
1.32
1.20
1.32
0.06
21,065
147
1.17
1.44
2024-04-01
Q
REFR
1.33
1.36
1.25
1.26
-0.04
29,396
149
1.15
1.36
2024-03-29
Q
REFR
1.335
1.3693
1.28
1.30
-0.05
0
0
1.30
1.55
2024-03-28
Q
REFR
1.335
1.3693
1.28
1.30
-0.05
29,928
102
1.30
1.55
2024-03-27
Q
REFR
1.33
1.3986
1.32
1.35
-0.04
13,733
138
1.19
1.68
2024-03-26
Q
REFR
1.51
1.5299
1.32
1.36
-0.11
78,112
392
1.30
1.55
2024-03-25
Q
REFR
1.28
1.57
1.25
1.47
0.21
291,119
893
1.29
1.62
2024-03-22
Q
REFR
1.23
1.26
1.22
1.26
0.05
10,191
59
1.10
1.27
2024-03-21
Q
REFR
1.28
1.30
1.21
1.21
-0.05
12,703
59
1.16
1.38
2024-03-20
Q
REFR
1.26
1.2899
1.21
1.26
0.015
25,235
279
1.15
1.38
2024-03-19
Q
REFR
1.21
1.32
1.21
1.24
-0.01
18,378
132
1.15
1.38
2024-03-18
Q
REFR
1.20
1.34
1.20
1.25
0.05
16,838
169
1.07
1.34
2024-03-15
Q
REFR
1.24
1.315
1.18
1.20
-0.01
32,261
189
1.15
1.45
2024-03-14
Q
REFR
1.23
1.23
1.20
1.22
-0.03
8,597
127
1.15
1.34
2024-03-13
Q
REFR
1.33
1.33
1.25
1.25
-0.10
49,875
155
1.25
1.50
2024-03-12
Q
REFR
1.40
1.4194
1.31
1.35
-0.03
32,764
212
1.29
1.48
2024-03-11
Q
REFR
1.36
1.45
1.31
1.38
0.06
150,611
456
1.26
1.45
2024-03-08
Q
REFR
1.27
1.42
1.16
1.32
0.19
204,333
701
1.15
1.42
2024-03-07
Q
REFR
1.10
1.2199
1.06
1.13
0.03
41,699
243
0.90
1.29
2024-03-06
Q
REFR
1.05
1.13
1.03
1.0901
0.0551
172,804
302
0.9237
1.24
2024-03-05
Q
REFR
1.00
1.0432
1.00
1.03
0.02
12,901
79
0.8454
1.06
2024-03-04
Q
REFR
1.06
1.07
0.9801
1.01
-0.05
37,181
183
0.9826
1.08
2024-03-01
Q
REFR
1.00
1.0699
0.9811
1.0699
0.0899
107,787
339
1.01
1.17
2024-02-29
Q
REFR
0.9999
1.00
0.98
0.98
22,076
53
0.9044
1.12
2024-02-28
Q
REFR
0.99
1.00
0.98
1.00
0.02
24,818
39
0.955
1.07
2024-02-27
Q
REFR
0.9604
0.99
0.9604
0.98
0.0499
5,556
36
0.8454
1.41
2024-02-26
Q
REFR
0.98
1.015
0.9255
0.9301
-0.0691
61,967
149
0.9044
1.07
2024-02-23
Q
REFR
0.971
0.9996
0.9611
0.9854
0.0154
26,467
90
0.961
1.06
2024-02-22
Q
REFR
1.03
1.04
0.97
0.97
-0.0198
38,068
91
0.961
1.07
2024-02-21
Q
REFR
0.99
1.01
0.9701
0.9999
-0.0201
48,915
129
0.961
1.08
2024-02-20
Q
REFR
1.035
1.035
0.99
1.02
0.01
7,984
46
0.98
1.06
2024-02-19
Q
REFR
1.035
1.06
0.995
1.04
-0.02
0
0
0.98
1.13
2024-02-16
Q
REFR
1.035
1.06
0.995
1.04
-0.02
20,408
72
0.98
1.13
2024-02-15
Q
REFR
1.03
1.06
1.00
1.06
0.01
36,007
103
0.8789
1.06
2024-02-14
Q
REFR
1.09
1.09
1.02
1.05
23,472
72
1.01
1.13
2024-02-13
Q
REFR
1.0301
1.05
1.0301
1.05
-0.02
8,625
34
1.01
1.05
2024-02-12
Q
REFR
1.06
1.07
1.04
1.06
0.05
19,998
77
0.961
1.08
2024-02-09
Q
REFR
1.01
1.0499
0.99
1.01
-0.01
18,438
118
0.98
1.16
2024-02-08
Q
REFR
1.00
1.03
1.00
1.03
0.025
17,994
54
0.961
1.16