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
22:08:48 EDT Fri 26 Apr 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
2024-04-26
Q
SEKEY
8.62
8.685
8.36
8.46
-0.16
12,590
69
8.20
8.80
2024-04-25
Q
SEKEY
8.607
8.65
8.49
8.62
-0.40
18,748
105
8.33
8.77
2024-04-24
Q
SEKEY
8.95
9.02
8.95
9.02
0.07
30,563
74
8.95
9.17
2024-04-23
Q
SEKEY
8.95
9.00
8.95
8.95
0.04
34,789
113
8.77
9.15
2024-04-22
Q
SEKEY
8.84
9.09
8.82
8.91
0.45
46,420
90
8.72
9.14
2024-04-19
Q
SEKEY
8.535
8.56
8.46
8.46
-0.01
18,850
77
8.35
8.70
2024-04-18
Q
SEKEY
8.48
8.514
8.45
8.47
-0.02
14,382
154
8.32
8.64
2024-04-17
Q
SEKEY
8.555
8.555
8.46
8.49
-0.1245
22,490
134
8.33
8.66
2024-04-16
Q
SEKEY
8.90
8.90
8.595
8.6145
0.0145
33,804
98
8.45
8.78
2024-04-15
Q
SEKEY
8.725
8.73
8.60
8.60
-0.02
9,177
45
8.55
8.82
2024-04-12
Q
SEKEY
8.67
8.67
8.62
8.62
-0.16
5,864
45
8.47
8.82
2024-04-11
Q
SEKEY
8.71
8.78
8.697
8.78
0.095
7,791
53
8.56
8.89
2024-04-10
Q
SEKEY
8.70
8.70
8.663
8.685
-0.145
6,118
37
8.52
8.85
2024-04-09
Q
SEKEY
8.87
8.87
8.79
8.83
0.05
5,369
60
8.67
9.01
2024-04-08
Q
SEKEY
8.79
8.79
8.7675
8.78
-0.01
4,392
46
8.72
8.79
2024-04-05
Q
SEKEY
8.75
8.80
8.75
8.79
0.10
37,439
58
8.56
8.95
2024-04-04
Q
SEKEY
8.96
8.96
8.69
8.69
-0.20
6,989
43
8.65
9.11
2024-04-03
Q
SEKEY
8.80
8.89
8.80
8.89
0.218
15,561
67
8.67
9.03
2024-04-02
Q
SEKEY
8.75
8.75
8.5476
8.672
-0.014
13,907
53
8.45
8.84
2024-04-01
Q
SEKEY
8.68
8.70
8.66
8.686
-0.024
18,551
58
8.55
8.87
2024-03-29
Q
SEKEY
8.71
8.71
8.69
8.71
0.08
0
0
2024-03-28
Q
SEKEY
8.71
8.71
8.69
8.71
0.08
6,910
42
8.50
8.88
2024-03-27
Q
SEKEY
8.65
8.65
8.625
8.63
0.193071
10,009
52
8.46
8.82
2024-03-26
Q
SEKEY
8.40
8.74
8.40
8.56
-0.0325
6,360
48
8.40
8.82
2024-03-25
Q
SEKEY
8.57
8.60
8.553
8.5925
-0.0725
17,294
66
8.37
8.74
2024-03-22
Q
SEKEY
8.675
8.68
8.65
8.665
0.005
6,621
42
8.48
8.86
2024-03-21
Q
SEKEY
8.60
8.67
8.60
8.66
0.06
9,174
50
8.43
8.80
2024-03-20
Q
SEKEY
8.535
8.60
8.515
8.60
0.07
3,075
45
7.95
9.00
2024-03-19
Q
SEKEY
8.74
8.74
8.44
8.53
0.10
18,235
74
8.32
8.64
2024-03-18
Q
SEKEY
8.59
8.68
8.40
8.43
0.1475
9,621
66
8.30
8.59
2024-03-15
Q
SEKEY
8.264
8.31
8.22
8.2825
0.2025
39,487
54
8.07
8.47
2024-03-14
Q
SEKEY
8.20
8.20
8.05
8.08
0.0225
11,051
61
8.02
8.25
2024-03-13
Q
SEKEY
8.0814
8.10
8.0575
8.0575
-0.1325
3,747
32
7.90
8.25
2024-03-12
Q
SEKEY
8.12
8.20
8.12
8.19
0.14
34,216
57
7.99
8.36
2024-03-11
Q
SEKEY
7.87
8.185
7.87
8.05
-0.185
5,318
50
7.87
8.49
2024-03-08
Q
SEKEY
8.29
8.29
8.218
8.235
0.06
11,110
44
8.10
8.41
2024-03-07
Q
SEKEY
8.175
8.25
8.10
8.175
-0.115
5,766
36
7.95
8.36
2024-03-06
Q
SEKEY
8.325
8.45
8.24
8.29
0.16
17,361
66
8.07
8.45
2024-03-05
Q
SEKEY
8.085
8.13
8.05
8.13
-0.15
9,822
43
7.87
8.30
2024-03-04
Q
SEKEY
8.22
8.28
8.22
8.28
0.095
11,569
55
8.04
8.40
2024-03-01
Q
SEKEY
8.11
8.26
8.05
8.185
0.155
5,550
29
7.96
8.36
2024-02-29
Q
SEKEY
8.02
8.09
7.98
8.03
0.03
27,268
85
7.84
8.20
2024-02-28
Q
SEKEY
8.10
8.10
7.94
8.00
0.03
7,340
45
7.79
8.17
2024-02-27
Q
SEKEY
8.10
8.10
7.966
7.97
0.04
11,829
38
7.80
8.17
2024-02-26
Q
SEKEY
7.97
7.99
7.93
7.93
-0.13
15,473
48
7.76
8.11
2024-02-23
Q
SEKEY
7.92
8.06
7.92
8.06
-0.02
7,372
46
7.81
8.22
2024-02-22
Q
SEKEY
8.04
8.10
8.01
8.08
12,570
48
7.90
8.25
2024-02-21
Q
SEKEY
8.19
8.30
8.06
8.08
-0.01
25,276
78
7.90
8.23
2024-02-20
Q
SEKEY
8.08
8.10
8.05
8.09
0.07
60,581
83
7.88
8.25
2024-02-19
Q
SEKEY
7.965
8.11
7.965
8.02
-0.061
0
0
2024-02-16
Q
SEKEY
7.965
8.11
7.965
8.02
-0.061
11,115
47
7.84
8.25
2024-02-15
Q
SEKEY
8.0372
8.09
8.035
8.081
0.237
15,409
52
7.89
8.22
2024-02-14
Q
SEKEY
7.82
7.86
7.7904
7.844
-0.071
19,451
67
7.66
7.99
2024-02-13
Q
SEKEY
8.01
8.01
7.89
7.915
-0.245
19,114
93
7.82
8.09
2024-02-12
Q
SEKEY
8.04
8.30
7.73
8.16
0.12
3,711
35
8.01
8.40
2024-02-09
Q
SEKEY
7.91
8.04
7.91
8.04
0.11
13,790
57
7.81
8.13
2024-02-08
Q
SEKEY
7.88
7.93
7.844
7.93
-0.04
29,594
96
7.72
8.06
2024-02-07
Q
SEKEY
7.95
7.98
7.949
7.97
0.02
14,493
49
7.79
8.11
2024-02-06
Q
SEKEY
7.91
7.95
7.87
7.95
-0.01
9,231
53
7.72
8.05
2024-02-05
Q
SEKEY
7.90
7.97
7.90
7.96
0.7955
18,689
103
7.90
8.08
2024-02-02
Q
SEKEY
7.1321
7.19
7.02
7.1645
-0.1355
12,242
53
6.96
7.19
2024-02-01
Q
SEKEY
7.27
7.32
7.25
7.30
0.09
15,753
60
7.14
7.43
2024-01-31
Q
SEKEY
7.295
7.32
7.21
7.21
-0.10
10,037
55
7.13
7.41
2024-01-30
Q
SEKEY
7.33
7.33
7.29
7.31
-0.13
14,396
49
7.29
7.45
2024-01-29
Q
SEKEY
7.376
7.44
7.376
7.44
0.02
7,009
48
7.22
7.55