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
00:21:02 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
SAPX
0.0007
0.0008
0.0006
0.00074
-0.00006
5,198,172
18
0.0007
0.0008
2024-05-02
Q
SAPX
0.0008
0.0008
0.0007
0.0008
2,812,500
11
0.0006
0.0008
2024-05-01
Q
SAPX
0.0008
0.0008
0.0006
0.0008
2,754,916
20
0.0006
0.0008
2024-04-30
Q
SAPX
0.0008
0.0008
0.00074
0.0008
0.0001
765,400
4
0.0006
0.0008
2024-04-29
Q
SAPX
0.0008
0.0008
0.0006
0.0007
-0.0001
6,121,351
25
0.0006
0.0009
2024-04-26
Q
SAPX
0.0007
0.0008
0.0006
0.0008
0.0001
4,312,210
23
0.0007
0.0008
2024-04-25
Q
SAPX
0.0007
0.0008
0.0006
0.0007
-0.0001
9,206,785
35
0.0006
0.0008
2024-04-24
Q
SAPX
0.0008
0.0008
0.0007
0.0008
0.00005
5,515,270
21
0.0007
0.0008
2024-04-23
Q
SAPX
0.0008
0.0008
0.0007
0.00075
-0.00005
4,727,499
26
0.0007
0.0009
2024-04-22
Q
SAPX
0.0008
0.0008
0.0007
0.0008
0.0001
4,257,545
17
0.0007
0.0008
2024-04-19
Q
SAPX
0.00075
0.0008
0.0007
0.0007
-0.0001
19,932,255
17
0.0007
0.0009
2024-04-18
Q
SAPX
0.0008
0.0008
0.0006
0.0008
26,255,814
95
0.0006
0.0008
2024-04-17
Q
SAPX
0.0007
0.0008
0.0007
0.0008
0.00005
2,927,885
22
0.0007
0.0008
2024-04-16
Q
SAPX
0.0009
0.0009
0.0007
0.00075
-0.0001
11,642,334
42
0.0007
0.0009
2024-04-15
Q
SAPX
0.0009
0.001
0.0008
0.00085
-0.00005
7,823,544
19
0.0008
0.0009
2024-04-12
Q
SAPX
0.001
0.00104
0.0008
0.0009
-0.00017
33,023,470
50
0.0008
0.0009
2024-04-11
Q
SAPX
0.0011
0.0011
0.0009
0.00107
-0.00003
4,506,825
34
0.0009
0.0011
2024-04-10
Q
SAPX
0.0011
0.0015
0.0009
0.0011
-0.0001
88,615,174
232
0.001
0.0011
2024-04-09
Q
SAPX
0.0011
0.0012
0.001
0.0012
0.00015
10,611,938
64
0.0011
0.0012
2024-04-08
Q
SAPX
0.001
0.0012
0.00095
0.00105
0.00005
26,711,001
85
0.001
0.0011
2024-04-05
Q
SAPX
0.0011
0.0011
0.0009
0.001
-0.00005
25,752,043
77
0.0009
0.001
2024-04-04
Q
SAPX
0.0009
0.0011
0.0009
0.00105
0.00011
18,096,806
62
0.001
0.0011
2024-04-03
Q
SAPX
0.001
0.001
0.0009
0.00094
-0.00006
11,662,720
43
0.0009
0.001
2024-04-02
Q
SAPX
0.001
0.001
0.0009
0.001
7,262,565
36
0.0009
0.0011
2024-04-01
Q
SAPX
0.0011
0.0013
0.0009
0.001
-0.0001
75,698,721
165
0.0009
0.001
2024-03-29
Q
SAPX
0.001
0.0012
0.0008
0.0011
0.00015
0
0
2024-03-28
Q
SAPX
0.001
0.0012
0.0008
0.0011
0.00015
25,699,987
78
0.001
0.0012
2024-03-27
Q
SAPX
0.001
0.001
0.0008
0.00095
-0.00005
18,041,604
56
0.0009
0.001
2024-03-26
Q
SAPX
0.001
0.001
0.0008
0.001
-0.0001
8,685,689
34
0.0009
0.001
2024-03-25
Q
SAPX
0.0009
0.0011
0.0008
0.0011
0.0002
62,646,278
138
0.001
0.0011
2024-03-22
Q
SAPX
0.0006
0.0009
0.00055
0.0009
0.0003
81,168,833
91
0.0008
0.001
2024-03-21
Q
SAPX
0.0007
0.0008
0.00055
0.0006
10,756,178
20
0.0006
0.0007
2024-03-20
Q
SAPX
0.0007
0.0008
0.0006
0.0006
-0.0001
19,429,878
44
0.0005
0.0007
2024-03-19
Q
SAPX
0.0007
0.0008
0.0006
0.0007
19,315,214
49
0.0006
0.0008
2024-03-18
Q
SAPX
0.0007
0.0007
0.0006
0.0007
14,745,997
37
0.0005
0.0007
2024-03-15
Q
SAPX
0.0005
0.0007
0.00045
0.0007
0.0002
36,762,363
59
0.0005
0.0007
2024-03-14
Q
SAPX
0.0005
0.00055
0.0004
0.0005
-0.00002
1,875,620
9
0.0004
0.0006
2024-03-13
Q
SAPX
0.0006
0.0006
0.0005
0.00052
-0.00003
9,054,250
19
0.0004
0.0006
2024-03-12
Q
SAPX
0.00055
0.00055
0.0005
0.00055
-0.00005
1,261,000
7
0.0005
0.0006
2024-03-11
Q
SAPX
0.0006
0.0006
0.0005
0.0006
3,254,665
12
0.0005
0.0006
2024-03-08
Q
SAPX
0.0005
0.0006
0.0005
0.0006
5,540,211
9
0.0005
0.0006
2024-03-07
Q
SAPX
0.0006
0.0006
0.0005
0.0006
0.0001
5,265,915
20
0.0005
0.0006
2024-03-06
Q
SAPX
0.0005
0.0005
0.0005
0.0005
2,750,000
3
0.0005
0.0006
2024-03-05
Q
SAPX
0.0005
0.0006
0.0005
0.0005
4,216,527
10
0.0005
0.0006
2024-03-04
Q
SAPX
0.0006
0.0006
0.0005
0.0005
-0.0001
3,054,196
14
0.0005
0.0006
2024-03-01
Q
SAPX
0.00055
0.0006
0.0005
0.0006
0.0001
2,205,001
7
0.0005
0.0006
2024-02-29
Q
SAPX
0.0006
0.0006
0.0005
0.0005
3,817,933
15
0.0005
0.0006
2024-02-28
Q
SAPX
0.0005
0.0007
0.0005
0.0005
18,681,094
27
0.0005
0.0006
2024-02-27
Q
SAPX
0.0006
0.0006
0.0005
0.0005
-0.0001
2,715,119
11
0.0005
0.0006
2024-02-26
Q
SAPX
0.0006
0.0006
0.0006
0.0006
1,353,000
5
0.0005
0.0006
2024-02-23
Q
SAPX
0.00056
0.0006
0.0005
0.0006
0.0001
2,225,000
5
0.0005
0.0006
2024-02-22
Q
SAPX
0.0006
0.0006
0.0005
0.0005
2,003,186
11
0.0005
0.0006
2024-02-21
Q
SAPX
0.0006
0.0006
0.0005
0.0005
-0.00005
3,469,899
6
0.0005
0.0006
2024-02-20
Q
SAPX
0.00055
0.0006
0.0005
0.00055
-0.00005
4,477,566
13
0.0005
0.0007
2024-02-19
Q
SAPX
0.00055
0.0006
0.00055
0.0006
0.00005
0
0
2024-02-16
Q
SAPX
0.00055
0.0006
0.00055
0.0006
0.00005
1,365,000
13
0.0005
0.0006
2024-02-15
Q
SAPX
0.0006
0.0006
0.00055
0.00055
0.00005
540,666
6
0.0005
0.0007
2024-02-14
Q
SAPX
0.0006
0.0006
0.0005
0.0005
-0.0001
7,171,163
13
0.0005
0.0007
2024-02-13
Q
SAPX
0.0006
0.0006
0.0006
0.0006
2,917,586
4
0.0006
0.0007
2024-02-12
Q
SAPX
0.0005
0.0007
0.0005
0.0006
3,217,315
14
0.0006
0.0007
2024-02-09
Q
SAPX
0.0006
0.0006
0.0005
0.0006
0.00004
2,836,000
7
0.0005
0.0007
2024-02-08
Q
SAPX
0.0007
0.0007
0.00054
0.00056
-0.00014
11,170,324
26
0.0005
0.0007
2024-02-07
Q
SAPX
0.0007
0.00075
0.0006
0.0007
51,619,540
44
0.0006
0.0007
2024-02-06
Q
SAPX
0.0006
0.0007
0.0006
0.0007
0.0001
9,978,166
17
0.0006
0.0007
2024-02-05
Q
SAPX
0.0006
0.0007
0.00055
0.0006
-0.0001
23,633,285
45
0.0006
0.0007