Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:57:49 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
X
SIM
32.40
32.40
32.40
32.40
0.6972
59
8
24.19
51.87
2024-05-16
X
SIM
32.38
33.0972
32.006
32.40
2.0971
3,023
44
24.19
52.94
2024-05-15
X
SIM
31.0001
31.0001
31.0001
31.0001
81
7
24.19
51.55
2024-05-14
X
SIM
31.0001
31.0001
31.0001
31.0001
157
9
24.19
50.54
2024-05-13
X
SIM
31.0001
31.0001
31.0001
31.0001
286
18
24.19
51.13
2024-05-10
X
SIM
31.0001
31.0001
31.0001
31.0001
249
26
24.19
50.44
2024-05-09
X
SIM
31.0001
31.0001
31.0001
31.0001
247
13
24.19
53.31
2024-05-08
X
SIM
31.0001
31.0001
31.0001
31.0001
43
5
24.19
49.69
2024-05-07
X
SIM
31.0001
31.0001
31.0001
31.0001
33
3
24.19
52.57
2024-05-06
X
SIM
31.0001
31.0001
31.0001
31.0001
91
30
24.19
49.95
2024-05-03
X
SIM
31.0001
31.0001
31.0001
31.0001
86
13
24.19
50.88
2024-05-02
X
SIM
31.0001
31.0001
31.0001
31.0001
43
3
24.19
49.75
2024-05-01
X
SIM
31.0001
31.0001
31.0001
31.0001
67
13
24.19
49.75
2024-04-30
X
SIM
31.0001
31.0001
31.0001
31.0001
12
7
24.19
49.75
2024-04-29
X
SIM
31.0001
31.0001
31.0001
31.0001
17
6
24.19
51.56
2024-04-26
X
SIM
31.0001
31.0001
31.0001
31.0001
62
3
12.42
49.68
2024-04-25
X
SIM
31.0001
31.0001
31.0001
31.0001
197
37
24.19
53.13
2024-04-24
X
SIM
31.0001
31.0001
31.0001
31.0001
31
9
24.19
51.79
2024-04-23
X
SIM
31.0001
31.0001
31.0001
31.0001
63
16
24.19
51.79
2024-04-22
X
SIM
31.0001
31.0001
31.0001
31.0001
189
25
24.19
50.96
2024-04-19
X
SIM
31.0001
31.0001
31.0001
31.0001
71
15
24.19
49.95
2024-04-18
X
SIM
31.0001
31.0001
31.0001
31.0001
-1.9999
403
31
24.19
49.95
2024-04-17
X
SIM
33.00
33.00
33.00
33.00
57
9
24.19
49.95
2024-04-16
X
SIM
33.00
33.00
33.00
33.00
129
20
24.19
49.95
2024-04-15
X
SIM
33.00
33.00
33.00
33.00
34
16
24.19
49.95
2024-04-12
X
SIM
33.00
33.00
33.00
33.00
78
11
24.19
49.95
2024-04-11
X
SIM
31.00
33.00
31.00
33.00
0.50
227
6
31.03
49.95
2024-04-10
X
SIM
32.50
32.50
32.50
32.50
-0.25
5
4
24.19
49.95
2024-04-09
X
SIM
32.50
32.50
32.50
32.50
-0.25
146
10
24.19
49.95
2024-04-08
X
SIM
32.50
32.50
32.50
32.50
-0.25
311
20
24.19
49.95
2024-04-05
X
SIM
32.50
32.50
32.50
32.50
-0.25
106
12
24.19
49.95
2024-04-04
X
SIM
32.50
32.50
32.50
32.50
-0.25
102
12
24.19
49.95
2024-04-03
X
SIM
32.50
32.50
32.50
32.50
-0.25
186
7
24.19
49.95
2024-04-02
X
SIM
32.50
32.50
32.50
32.50
240
5
12.87
49.95
2024-04-01
X
SIM
32.25
32.25
32.25
32.25
112
33
24.19
49.95
2024-03-29
X
SIM
32.25
32.40
49.95
2024-03-28
X
SIM
32.25
32.25
32.25
32.25
30
22
32.40
49.95
2024-03-27
X
SIM
32.25
32.25
32.25
32.25
149
10
26.10
49.95
2024-03-26
X
SIM
32.25
32.25
32.25
32.25
291
35
29.37
49.95
2024-03-25
X
SIM
32.20
32.30
32.10
32.25
1,377
39
12.86
49.95
2024-03-22
X
SIM
32.809
32.809
32.809
32.809
265
37
26.10
51.31
2024-03-21
X
SIM
32.809
32.809
32.809
32.809
407
26
26.10
49.95
2024-03-20
X
SIM
32.809
32.809
32.809
32.809
39
19
26.10
49.95
2024-03-19
X
SIM
32.809
32.809
32.809
32.809
63
37
26.10
49.95
2024-03-18
X
SIM
32.809
32.809
32.809
32.809
0.889
477
67
13.01
49.95
2024-03-15
X
SIM
31.92
31.92
31.92
31.92
79
17
26.10
49.95
2024-03-14
X
SIM
31.90
31.92
31.90
31.92
0.12
332
13
29.37
49.95
2024-03-13
X
SIM
31.80
31.80
31.80
31.80
0.20
327
35
26.10
49.95
2024-03-12
X
SIM
31.80
31.80
31.80
31.80
0.20
25
9
26.10
49.95
2024-03-11
X
SIM
31.80
31.80
31.80
31.80
0.20
15
5
26.10
49.95
2024-03-08
X
SIM
31.80
31.80
31.80
31.80
0.20
605
15
26.10
49.95
2024-03-07
X
SIM
31.80
31.80
31.80
31.80
1.27
276
15
12.70
49.95
2024-03-06
X
SIM
30.73
30.73
30.73
30.73
1.27
13
4
26.10
49.12
2024-03-05
X
SIM
30.73
30.73
30.73
30.73
1.27
85
14
12.60
49.95
2024-03-04
X
SIM
30.73
30.73
30.73
30.73
1.27
38
10
26.10
49.16
2024-03-01
X
SIM
30.92
32.00
30.92
32.00
1.49
2,937
38
12.22
48.81
2024-02-29
X
SIM
30.50
30.51
30.50
30.51
-0.03
654
10
12.18
48.66
2024-02-28
X
SIM
30.36
30.36
30.36
30.36
-0.03
226
10
26.10
48.65
2024-02-27
X
SIM
30.36
30.36
30.36
30.36
-0.03
438
4
26.10
48.57
2024-02-26
X
SIM
30.63
30.63
30.33
30.36
-0.69
1,226
10
12.42
49.62
2024-02-23
X
SIM
31.02
31.02
31.02
31.02
214
7
26.10
49.63
2024-02-22
X
SIM
32.44
32.44
31.02
31.02
-0.38
1,146
16
26.10
49.95
2024-02-21
X
SIM
31.40
31.40
31.40
31.40
483
5
26.10
50.23
2024-02-20
X
SIM
31.41
31.41
31.41
31.41
116
8
26.10
49.95
2024-02-19
X
SIM
31.41
26.10
50.25