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
23:57:04 EDT Thu 02 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
2024-05-02
Q
SIFY
1.24
1.24
1.20
1.22
25,731
117
1.14
1.25
2024-05-01
Q
SIFY
1.21
1.25
1.21
1.22
27,935
166
1.21
1.25
2024-04-30
Q
SIFY
1.21
1.23
1.20
1.22
14,201
117
1.17
1.26
2024-04-29
Q
SIFY
1.19
1.26
1.19
1.22
0.03
28,189
111
1.22
1.26
2024-04-26
Q
SIFY
1.25
1.25
1.18
1.19
-0.07
20,098
163
1.17
1.55
2024-04-25
Q
SIFY
1.18
1.27
1.17
1.26
0.07
41,115
195
1.00
1.26
2024-04-24
Q
SIFY
1.17
1.24
1.17
1.19
37,986
150
1.16
2.00
2024-04-23
Q
SIFY
1.24
1.24
1.17
1.19
48,142
246
1.00
1.28
2024-04-22
Q
SIFY
1.27
1.278
1.16
1.19
-0.04
104,708
383
1.16
1.60
2024-04-19
Q
SIFY
1.25
1.27
1.22
1.23
17,953
123
1.22
1.40
2024-04-18
Q
SIFY
1.24
1.2699
1.22
1.23
-0.02
25,459
147
1.22
1.31
2024-04-17
Q
SIFY
1.23
1.29
1.23
1.25
0.01
24,119
204
1.17
1.32
2024-04-16
Q
SIFY
1.24
1.27
1.23
1.24
-0.01
35,958
218
1.23
1.60
2024-04-15
Q
SIFY
1.26
1.32
1.2442
1.26
0.02
20,461
128
1.24
3.00
2024-04-12
Q
SIFY
1.26
1.30
1.24
1.24
-0.04
90,661
182
1.25
1.32
2024-04-11
Q
SIFY
1.30
1.3199
1.26
1.28
-0.02
54,582
203
1.25
1.45
2024-04-10
Q
SIFY
1.30
1.33
1.26
1.30
-0.02
102,665
336
1.26
1.32
2024-04-09
Q
SIFY
1.32
1.35
1.31
1.32
0.01
35,908
161
1.26
2.02
2024-04-08
Q
SIFY
1.27
1.32
1.27
1.31
0.04
72,157
249
1.25
1.31
2024-04-05
Q
SIFY
1.26
1.28
1.26
1.27
19,751
163
1.24
4.48
2024-04-04
Q
SIFY
1.29
1.29
1.26
1.27
-0.02
32,274
201
1.10
1.29
2024-04-03
Q
SIFY
1.27
1.2926
1.25
1.29
0.04
38,496
193
1.24
4.48
2024-04-02
Q
SIFY
1.24
1.30
1.24
1.25
-0.05
110,768
256
1.00
1.28
2024-04-01
Q
SIFY
1.28
1.30
1.23
1.30
0.04
87,608
482
1.23
1.30
2024-03-29
Q
SIFY
1.27
1.33
1.26
1.26
-0.01
0
0
1.25
1.32
2024-03-28
Q
SIFY
1.27
1.33
1.26
1.26
-0.01
43,226
222
1.25
1.32
2024-03-27
Q
SIFY
1.30
1.34
1.27
1.27
-0.04
54,559
277
1.26
1.34
2024-03-26
Q
SIFY
1.35
1.35
1.29
1.31
50,816
251
1.28
1.36
2024-03-25
Q
SIFY
1.31
1.32
1.2773
1.31
0.04
57,016
256
1.28
3.40
2024-03-22
Q
SIFY
1.30
1.30
1.25
1.27
-0.05
160,438
309
1.10
1.30
2024-03-21
Q
SIFY
1.34
1.3899
1.32
1.32
-0.02
69,778
268
1.21
1.30
2024-03-20
Q
SIFY
1.38
1.3845
1.32
1.34
-0.03
44,579
292
1.31
1.39
2024-03-19
Q
SIFY
1.32
1.37
1.29
1.37
0.06
62,702
215
1.29
1.37
2024-03-18
Q
SIFY
1.33
1.35
1.304
1.3105
-0.0095
53,155
222
1.29
5.40
2024-03-15
Q
SIFY
1.29
1.36
1.29
1.32
0.02
85,547
230
1.00
1.37
2024-03-14
Q
SIFY
1.34
1.3484
1.29
1.30
-0.05
105,192
341
1.29
1.36
2024-03-13
Q
SIFY
1.37
1.37
1.33
1.35
75,134
198
1.30
1.36
2024-03-12
Q
SIFY
1.35
1.355
1.3001
1.35
0.03
99,169
227
1.29
1.37
2024-03-11
Q
SIFY
1.35
1.36
1.28
1.32
0.01
119,005
387
1.29
1.35
2024-03-08
Q
SIFY
1.30
1.34
1.29
1.31
0.01
58,863
241
1.28
1.35
2024-03-07
Q
SIFY
1.29
1.30
1.28
1.29
134,474
546
1.20
1.32
2024-03-06
Q
SIFY
1.32
1.37
1.28
1.28
-0.05
121,848
402
1.09
1.37
2024-03-05
Q
SIFY
1.33
1.37
1.30
1.33
-0.03
66,165
272
1.30
1.37
2024-03-04
Q
SIFY
1.32
1.38
1.32
1.36
0.01
98,618
366
1.31
1.38
2024-03-01
Q
SIFY
1.30
1.36
1.295
1.35
0.06
113,852
334
1.26
5.00
2024-02-29
Q
SIFY
1.34
1.3698
1.29
1.29
-0.05
84,695
348
1.20
1.32
2024-02-28
Q
SIFY
1.37
1.37
1.32
1.34
-0.02
39,432
224
1.21
1.37
2024-02-27
Q
SIFY
1.35
1.37
1.35
1.35
57,458
208
1.02
1.37
2024-02-26
Q
SIFY
1.29
1.3945
1.29
1.32
0.04
64,698
347
1.25
2.05
2024-02-23
Q
SIFY
1.31
1.33
1.28
1.29
-0.03
94,189
308
1.26
1.40
2024-02-22
Q
SIFY
1.24
1.33
1.24
1.33
0.065
112,954
337
1.24
1.34
2024-02-21
Q
SIFY
1.26
1.27
1.20
1.25
-0.03
182,863
656
1.22
3.00
2024-02-20
Q
SIFY
1.39
1.42
1.25
1.28
-0.13
173,654
491
1.30
1.40
2024-02-19
Q
SIFY
1.35
1.47
1.35
1.42
0.05
0
0
1.30
1.46
2024-02-16
Q
SIFY
1.35
1.47
1.35
1.42
0.05
192,754
532
1.30
1.46
2024-02-15
Q
SIFY
1.29
1.41
1.2708
1.37
0.08
305,042
707
1.35
5.31
2024-02-14
Q
SIFY
1.26
1.29
1.26
1.29
0.03
45,006
195
1.21
1.32
2024-02-13
Q
SIFY
1.31
1.31
1.23
1.26
-0.05
90,462
348
1.22
1.31
2024-02-12
Q
SIFY
1.29
1.33
1.29
1.31
0.04
38,238
204
1.30
1.39
2024-02-09
Q
SIFY
1.30
1.33
1.28
1.29
-0.03
66,412
274
1.28
1.49
2024-02-08
Q
SIFY
1.31
1.33
1.27
1.32
0.02
97,920
355
1.20
1.39
2024-02-07
Q
SIFY
1.34
1.35
1.30
1.30
-0.02
31,692
174
1.00
1.39
2024-02-06
Q
SIFY
1.28
1.3399
1.28
1.32
0.06
33,534
247
1.26
1.51
2024-02-05
Q
SIFY
1.28
1.31
1.26
1.26
-0.09
173,444
573
0.90
1.28