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
21:18:50 EDT Sun 28 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
X
SING
0.1745
0.1774
0.1711
0.1774
0.0064
127,748
102
0.1565
0.1953
2024-04-25
X
SING
0.1811
0.187
0.1681
0.171
-0.013
403,341
234
0.1556
0.1953
2024-04-24
X
SING
0.204
0.2075
0.1691
0.1874
-0.0131
511,945
238
0.1541
0.2034
2024-04-23
X
SING
0.174
0.21
0.173
0.203
0.0312
1,132,314
527
0.1853
0.2234
2024-04-22
X
SING
0.1739
0.1803
0.1662
0.1718
-0.002
362,747
148
0.1555
0.1899
2024-04-19
X
SING
0.1948
0.196
0.17
0.172
-0.0201
384,163
215
0.1466
0.1788
2024-04-18
X
SING
0.2009
0.202
0.191
0.1923
-0.0043
150,010
93
0.1759
0.2279
2024-04-17
X
SING
0.1979
0.2066
0.1968
0.201
0.0026
150,567
139
0.1839
0.2257
2024-04-16
X
SING
0.22
0.22
0.095
0.204
-0.0125
798,062
441
0.1556
0.24
2024-04-15
X
SING
0.2305
0.24
0.2079
0.2101
-0.0159
333,261
161
0.1921
0.2388
2024-04-12
X
SING
0.269
0.269
0.226
0.226
-0.0267
461,001
228
0.2031
0.2496
2024-04-11
X
SING
0.257
0.288
0.24
0.2587
0.0078
1,303,902
522
0.2296
0.293
2024-04-10
X
SING
0.251
0.267
0.2442
0.251
-0.0109
245,554
147
0.2223
0.2821
2024-04-09
X
SING
0.234
0.2925
0.232
0.2619
0.0375
905,158
489
0.2287
0.293
2024-04-08
X
SING
0.2332
0.2377
0.22
0.2264
0.006
501,615
220
0.2104
0.2605
2024-04-05
X
SING
0.236
0.236
0.2203
0.224
-0.0025
529,645
226
0.2131
1.00
2024-04-04
X
SING
0.2499
0.253
0.22
0.2265
-0.0138
716,898
302
0.2201
0.29
2024-04-03
X
SING
0.251
0.269
0.2427
0.2427
-0.0074
176,508
126
0.2287
0.2903
2024-04-02
X
SING
0.2691
0.2691
0.24
0.2575
-0.014
344,755
239
0.2241
0.2779
2024-04-01
X
SING
0.2138
0.28
0.2138
0.2715
0.0577
1,103,033
542
0.252
0.27
2024-03-29
X
SING
0.2369
0.2369
0.2122
0.2138
-0.0188
0
0
0.1921
0.2334
2024-03-28
X
SING
0.2369
0.2369
0.2122
0.2138
-0.0188
509,514
376
0.1921
0.2334
2024-03-27
X
SING
0.254
0.254
0.2012
0.234
-0.01
1,085,841
535
0.22
0.2605
2024-03-26
X
SING
0.27
0.2727
0.24
0.24
-0.0205
674,663
327
0.2303
0.28
2024-03-25
X
SING
0.272
0.282
0.262
0.2641
-0.0144
220,193
142
0.2424
0.3052
2024-03-22
X
SING
0.29
0.29
0.26
0.28
-0.0014
496,669
244
0.247
0.3066
2024-03-21
X
SING
0.29
0.29
0.27
0.2814
-0.0082
366,617
211
0.2506
0.3202
2024-03-20
X
SING
0.29
0.30
0.281
0.2882
-0.008
317,809
210
0.2579
0.3229
2024-03-19
X
SING
0.308
0.3105
0.29
0.293
-0.0109
485,332
227
0.2761
0.3365
2024-03-18
X
SING
0.304
0.32
0.296
0.3069
0.014
279,595
140
0.2791
0.3456
2024-03-15
X
SING
0.30
0.309
0.2875
0.296
0.0074
129,611
158
0.2744
0.331
2024-03-14
X
SING
0.323
0.323
0.291
0.291
-0.0189
259,402
269
0.2664
0.3365
2024-03-13
X
SING
0.302
0.3392
0.285
0.31
0.0041
774,257
330
0.2929
0.3533
2024-03-12
X
SING
0.358
0.358
0.302
0.3059
-0.0356
1,516,937
629
0.2835
0.3582
2024-03-11
X
SING
0.3402
0.38
0.3262
0.348
0.0251
576,667
497
0.3092
0.4005
2024-03-08
X
SING
0.3515
0.3585
0.33
0.3309
-0.0223
271,016
293
0.311
0.3853
2024-03-07
X
SING
0.385
0.385
0.3251
0.3532
-0.0139
305,435
369
0.3192
0.3924
2024-03-06
X
SING
0.384
0.4648
0.35
0.3639
-0.0209
1,463,094
784
0.311
0.40
2024-03-05
X
SING
0.40
0.40
0.3706
0.384
-0.0066
248,419
253
0.3247
0.3924
2024-03-04
X
SING
0.442
0.4425
0.395
0.3951
-0.0238
276,992
306
0.36
0.445
2024-03-01
X
SING
0.34
0.47
0.34
0.411
0.0737
1,563,086
868
0.375
0.4579
2024-02-29
X
SING
0.352
0.361
0.319
0.3373
-0.0076
381,915
220
0.3018
0.3799
2024-02-28
X
SING
0.377
0.38
0.3442
0.3467
-0.0402
350,954
275
0.3179
0.3799
2024-02-27
X
SING
0.368
0.3899
0.36
0.3868
0.0218
424,697
293
0.3323
0.4222
2024-02-26
X
SING
0.3201
0.374
0.3151
0.365
0.041
663,392
414
0.3201
0.3987
2024-02-23
X
SING
0.3491
0.3589
0.311
0.324
-0.023
339,045
250
0.2912
0.3539
2024-02-22
X
SING
0.3277
0.35
0.312
0.343
0.014
421,456
248
0.302
0.3689
2024-02-21
X
SING
0.331
0.349
0.319
0.329
-0.006
256,423
219
0.3073
0.3706
2024-02-20
X
SING
0.405
0.406
0.30
0.331
-0.0504
1,105,922
730
0.3128
0.3799
2024-02-19
X
SING
0.4358
0.4358
0.3869
0.3993
-0.0361
0
0
0.3822
0.4635
2024-02-16
X
SING
0.4358
0.4358
0.3869
0.3993
-0.0361
414,395
308
0.3822
0.4635
2024-02-15
X
SING
0.41
0.466
0.401
0.45
0.0269
278,127
237
0.4367
0.5101
2024-02-14
X
SING
0.412
0.418
0.388
0.4179
0.007
479,813
277
0.3689
0.4537
2024-02-13
X
SING
0.456
0.4943
0.41
0.411
-0.053
536,670
335
0.3851
0.4678
2024-02-12
X
SING
0.469
0.5399
0.432
0.464
-0.0165
917,557
653
0.4116
0.5043
2024-02-09
X
SING
0.425
0.49
0.42
0.4615
0.0251
416,412
313
0.3979
0.4993
2024-02-08
X
SING
0.439
0.459
0.40
0.43
-0.0152
533,882
332
0.40
0.4662
2024-02-07
X
SING
0.419
0.5299
0.391
0.4452
0.0424
854,648
727
0.4118
0.5047
2024-02-06
X
SING
0.3977
0.419
0.383
0.4028
0.0005
257,549
294
0.3576
0.4469
2024-02-05
X
SING
0.524
0.525
0.388
0.40
-0.134
702,467
650
0.3713
0.4504
2024-02-02
X
SING
0.60
0.609
0.50
0.525
-0.047
345,038
354
0.4994
0.547
2024-02-01
X
SING
0.58
0.678
0.5505
0.587
0.0189
596,291
522
0.5579
0.65
2024-01-31
X
SING
0.5793
0.593
0.531
0.562
-0.0076
282,592
447
0.5213
0.6524
2024-01-30
X
SING
0.719
0.729
0.5356
0.5634
-0.1295
512,850
717
0.5019
0.6213
2024-01-29
X
SING
0.539
0.6863
0.521
0.6863
0.1662
1,053,771
1,109
0.6037
0.7303