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
02:45:36 EDT Sat 18 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
2024-05-17
Q
SCKT
1.44
1.48
1.42
1.47
0.06
79,448
198
1.45
1.55
2024-05-16
Q
SCKT
1.40
1.46
1.40
1.45
-0.011
60,947
133
1.24
1.48
2024-05-15
Q
SCKT
1.4409
1.46
1.42
1.43
0.01
58,980
151
1.09
1.48
2024-05-14
Q
SCKT
1.30
1.44
1.2909
1.42
0.10
62,573
150
1.25
1.44
2024-05-13
Q
SCKT
1.26
1.34
1.23
1.335
0.095
46,919
136
1.10
1.49
2024-05-10
Q
SCKT
1.30
1.33
1.20
1.28
0.005
67,646
262
1.13
1.32
2024-05-09
Q
SCKT
1.25
1.26
1.205
1.26
0.01
9,616
111
1.13
1.28
2024-05-08
Q
SCKT
1.23
1.25
1.155
1.25
0.01
13,183
90
1.13
1.28
2024-05-07
Q
SCKT
1.1793
1.26
1.17
1.24
0.11
43,878
248
1.13
1.41
2024-05-06
Q
SCKT
1.09
1.16
1.09
1.13
0.04
19,370
101
1.09
1.24
2024-05-03
Q
SCKT
1.10
1.10
1.07
1.09
0.02
9,064
106
0.7316
1.10
2024-05-02
Q
SCKT
1.07
1.084
1.07
1.0799
-0.0101
6,609
45
0.7316
1.19
2024-05-01
Q
SCKT
1.10
1.10
1.07
1.08
-0.02
2,981
36
0.7316
1.08
2024-04-30
Q
SCKT
1.07
1.10
1.0357
1.07
0.02
15,773
69
0.9897
1.19
2024-04-29
Q
SCKT
1.03
1.08
1.03
1.0678
0.0478
13,902
67
0.7316
1.19
2024-04-26
Q
SCKT
1.02
1.08
1.01
1.022
-0.008
5,336
62
0.99
1.19
2024-04-25
Q
SCKT
1.0524
1.0524
1.01
1.0101
-0.0199
8,578
72
0.99
1.19
2024-04-24
Q
SCKT
1.01
1.08
1.01
1.04
0.01
3,011
46
1.03
1.19
2024-04-23
Q
SCKT
0.99
1.08
0.99
1.0306
0.0006
6,616
90
0.8873
1.09
2024-04-22
Q
SCKT
1.10
1.10
1.03
1.09
0.06
3,234
63
0.9511
1.08
2024-04-19
Q
SCKT
1.02
1.08
1.02
1.03
7,201
44
0.7316
1.09
2024-04-18
Q
SCKT
1.02
1.05
1.02
1.02
-0.01
4,535
49
1.02
1.10
2024-04-17
Q
SCKT
1.03
1.08
1.03
1.04
-0.01
13,838
88
1.03
1.19
2024-04-16
Q
SCKT
1.00
1.09
1.00
1.09
0.07
12,675
102
0.8231
1.10
2024-04-15
Q
SCKT
1.0374
1.05
1.02
1.035
-0.025
3,582
22
0.92
1.19
2024-04-12
Q
SCKT
1.04
1.08
1.0299
1.08
4,520
43
1.01
1.10
2024-04-11
Q
SCKT
1.0701
1.08
1.05
1.05
-0.05
10,247
36
0.7316
1.10
2024-04-10
Q
SCKT
1.08
1.10
1.07
1.07
-0.03
4,909
38
1.07
1.10
2024-04-09
Q
SCKT
1.10
1.10
1.08
1.09
0.0101
5,972
40
0.7316
1.10
2024-04-08
Q
SCKT
1.08
1.08
1.07
1.08
0.01
2,976
32
0.95
1.10
2024-04-05
Q
SCKT
1.0994
1.10
1.0601
1.0701
-0.0199
18,271
77
0.878
1.10
2024-04-04
Q
SCKT
1.10
1.10
1.06
1.0769
-0.0131
16,691
58
0.8688
1.09
2024-04-03
Q
SCKT
1.03
1.098
1.0297
1.0825
0.0525
46,020
70
0.9054
1.09
2024-04-02
Q
SCKT
1.02
1.035
1.00
1.03
-0.01
11,315
40
0.99
1.13
2024-04-01
Q
SCKT
1.03
1.049
1.00
1.005
-0.015
11,749
71
1.00
1.05
2024-03-29
Q
SCKT
1.04
1.04
1.02
1.02
-0.03
0
0
1.01
1.05
2024-03-28
Q
SCKT
1.04
1.04
1.02
1.02
-0.03
4,889
38
1.01
1.05
2024-03-27
Q
SCKT
1.0315
1.0498
1.03
1.0498
0.0098
14,015
59
0.95
1.05
2024-03-26
Q
SCKT
1.03
1.05
1.03
1.05
12,620
58
0.8999
1.05
2024-03-25
Q
SCKT
1.03
1.05
1.03
1.03
0.0033
23,588
44
1.00
1.13
2024-03-22
Q
SCKT
1.00
1.03
1.00
1.03
0.03
5,487
36
0.878
1.04
2024-03-21
Q
SCKT
1.01
1.03
1.00
1.00
4,934
50
0.95
1.04
2024-03-20
Q
SCKT
1.015
1.03
1.00
1.03
0.03
2,555
50
0.96
1.04
2024-03-19
Q
SCKT
1.01
1.03
0.9946
1.00
-0.01
14,670
61
0.96
1.06
2024-03-18
Q
SCKT
1.01
1.02
0.98
1.01
0.02
7,907
82
0.97
1.25
2024-03-15
Q
SCKT
1.04
1.04
0.99
0.99
-0.02
9,083
79
0.97
1.15
2024-03-14
Q
SCKT
1.01
1.04
1.00
1.04
0.04
24,380
81
1.00
1.06
2024-03-13
Q
SCKT
1.00
1.04
1.00
1.00
-0.05
12,861
78
0.98
1.06
2024-03-12
Q
SCKT
1.03
1.05
0.98
1.02
-0.05
429,402
253
0.9605
1.02
2024-03-11
Q
SCKT
1.07
1.07
1.06
1.06
-0.01
3,876
63
1.06
1.08
2024-03-08
Q
SCKT
1.05
1.07
1.0454
1.05
0.01
17,212
67
0.8688
1.10
2024-03-07
Q
SCKT
1.04
1.0581
1.04
1.04
-0.01
11,419
44
0.95
1.15
2024-03-06
Q
SCKT
1.02
1.0551
1.01
1.04
0.02
19,888
48
0.95
1.13
2024-03-05
Q
SCKT
1.04
1.06
1.024
1.04
-0.02
21,471
105
0.9237
1.13
2024-03-04
Q
SCKT
1.06
1.07
1.03
1.06
-0.02
23,891
87
1.00
1.06
2024-03-01
Q
SCKT
1.0323
1.0792
1.025
1.07
0.04
9,628
62
1.00
1.17
2024-02-29
Q
SCKT
1.06
1.085
1.0334
1.05
0.0301
5,130
77
1.00
1.11
2024-02-28
Q
SCKT
1.065
1.0992
1.02
1.0318
0.0118
32,674
63
1.00
1.12
2024-02-27
Q
SCKT
1.04
1.07
1.01
1.02
-0.07
10,560
53
0.9328
1.08
2024-02-26
Q
SCKT
1.095
1.095
1.049
1.07
11,704
67
0.9328
1.12
2024-02-23
Q
SCKT
1.09
1.09
1.06
1.06
0.01
11,255
60
1.02
1.11
2024-02-22
Q
SCKT
1.10
1.10
1.04
1.06
-0.02
8,009
62
0.9328
1.11
2024-02-21
Q
SCKT
1.0766
1.1089
1.05
1.05
-0.02
14,147
84
0.9328
1.12
2024-02-20
Q
SCKT
1.0786
1.12
1.07
1.07
-0.02
14,614
62
1.06
1.12
2024-02-19
Q
SCKT
1.10
1.10
1.0801
1.10
0.01
0
0
1.08
1.19