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
03:40:50 EDT Sun 05 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
2024-05-03
Z
SKT
28.35
28.35
26.82
27.46
-0.52
1,436,248
9,107
24.76
28.89
2024-05-02
Z
SKT
28.24
28.299
27.80
27.99
0.56
1,022,133
6,446
27.92
29.00
2024-05-01
Z
SKT
27.64
28.237
27.06
27.43
-0.92
964,525
6,196
27.16
27.63
2024-04-30
Z
SKT
28.42
28.53
28.21
28.35
-0.25
892,258
6,076
25.72
31.47
2024-04-29
Z
SKT
28.78
28.86
28.44
28.61
0.005
722,063
5,234
24.76
31.47
2024-04-26
Z
SKT
28.79
29.01
28.68
28.88
0.215
540,475
4,259
28.63
29.17
2024-04-25
Z
SKT
28.48
28.79
28.16
28.67
819,346
5,649
23.51
31.76
2024-04-24
Z
SKT
28.41
28.86
28.18
28.65
0.14
907,633
5,833
26.07
29.50
2024-04-23
Z
SKT
27.69
28.54
27.69
28.50
0.79
662,603
7,661
27.69
28.96
2024-04-22
Z
SKT
26.81
27.795
26.70
27.72
1.045
1,054,073
7,423
27.25
28.17
2024-04-19
Z
SKT
26.83
27.15
26.52
26.67
-0.15
715,855
5,500
26.25
27.09
2024-04-18
Z
SKT
26.57
26.85
26.43
26.82
0.34
598,274
4,760
26.34
27.23
2024-04-17
Z
SKT
26.67
26.75
26.245
26.48
-0.09
432,833
3,974
26.04
26.94
2024-04-16
Z
SKT
26.59
26.75
26.155
26.56
-0.10
716,107
4,068
26.19
27.09
2024-04-15
Z
SKT
26.81
27.12
26.46
26.62
-0.14
519,273
4,076
24.76
29.38
2024-04-12
Z
SKT
26.87
27.03
26.665
26.76
-0.30
613,148
4,899
23.81
27.68
2024-04-11
Z
SKT
27.23
27.28
26.885
27.05
-0.02
712,496
5,506
24.32
27.50
2024-04-10
Z
SKT
27.66
27.66
27.03
27.07
-0.79
912,595
5,874
26.67
27.45
2024-04-09
Z
SKT
28.02
28.19
27.58
27.87
-0.15
752,431
5,084
27.60
28.22
2024-04-08
Z
SKT
27.77
28.165
27.69
28.01
0.38
571,178
4,879
27.59
28.29
2024-04-05
Z
SKT
27.87
28.04
27.60
27.64
0.165
704,829
5,655
27.45
30.51
2024-04-04
Z
SKT
28.31
28.39
27.31
27.47
-0.585
890,531
6,693
27.23
27.97
2024-04-03
Z
SKT
28.00
28.155
27.765
28.06
-0.12
894,814
5,713
25.68
28.39
2024-04-02
Z
SKT
29.01
29.105
28.09
28.17
-1.17
967,159
6,580
28.00
28.64
2024-04-01
Z
SKT
29.57
29.585
29.055
29.34
-0.20
709,176
4,598
28.93
29.75
2024-03-29
Z
SKT
29.55
29.80
29.39
29.53
-0.025
0
0
29.13
29.84
2024-03-28
Z
SKT
29.55
29.80
29.39
29.53
-0.025
854,707
4,914
29.13
29.84
2024-03-27
Z
SKT
29.00
29.57
29.00
29.55
0.785
522,950
4,266
29.14
29.92
2024-03-26
Z
SKT
28.72
28.97
28.68
28.77
0.19
519,716
4,054
28.15
29.25
2024-03-25
Z
SKT
29.03
29.13
28.55
28.58
-0.34
319,511
2,920
28.19
29.06
2024-03-22
Z
SKT
29.50
29.50
28.88
28.93
-0.145
651,054
4,315
28.71
29.39
2024-03-21
Z
SKT
28.98
29.14
28.81
29.07
0.28
652,252
4,705
29.19
30.00
2024-03-20
Z
SKT
28.33
28.84
28.282
28.80
0.28
477,044
5,417
28.28
29.29
2024-03-19
Z
SKT
28.33
28.62
28.18
28.51
0.12
497,036
3,920
28.09
28.97
2024-03-18
Z
SKT
28.32
28.50
28.22
28.39
0.07
690,149
4,442
28.00
29.41
2024-03-15
Z
SKT
28.24
28.71
28.04
28.32
-0.10
1,591,634
5,577
28.01
28.83
2024-03-14
Z
SKT
29.15
29.23
28.15
28.42
-0.84
1,000,040
5,907
25.43
29.09
2024-03-13
Z
SKT
29.15
29.745
29.09
29.26
0.04
899,826
6,462
28.89
32.27
2024-03-12
Z
SKT
29.06
29.54
29.05
29.22
0.045
539,035
4,309
28.88
29.53
2024-03-11
Z
SKT
29.41
29.52
29.03
29.18
-0.24
756,366
4,750
29.10
32.01
2024-03-08
Z
SKT
29.64
29.92
29.37
29.42
0.01
743,540
5,283
29.23
29.77
2024-03-07
Z
SKT
29.64
29.67
29.17
29.40
-0.04
509,645
3,694
29.06
29.73
2024-03-06
Z
SKT
29.68
29.76
29.225
29.45
-0.041
455,916
3,613
29.18
29.71
2024-03-05
Z
SKT
29.63
29.95
29.245
29.49
-0.30
809,445
5,439
29.20
29.70
2024-03-04
Z
SKT
29.00
29.98
29.00
29.80
0.86
1,264,420
6,381
29.26
30.00
2024-03-01
Z
SKT
28.62
28.94
28.39
28.94
0.13
675,466
3,921
28.71
29.24
2024-02-29
Z
SKT
28.86
28.96
28.55
28.81
0.28
1,483,231
5,364
28.53
29.01
2024-02-28
Z
SKT
28.60
29.08
28.54
28.54
-0.36
578,939
4,103
25.78
31.44
2024-02-27
Z
SKT
29.03
29.225
28.81
28.90
0.05
683,599
5,087
28.57
29.26
2024-02-26
Z
SKT
28.73
28.965
28.65
28.85
0.09
534,114
4,605
28.50
29.10
2024-02-23
Z
SKT
29.11
29.11
28.56
28.78
-0.34
606,012
4,182
28.58
31.46
2024-02-22
Z
SKT
29.01
29.39
28.87
29.13
0.07
786,784
5,486
26.08
29.39
2024-02-21
Z
SKT
28.75
29.19
28.69
29.06
0.23
1,238,385
5,756
27.65
30.00
2024-02-20
Z
SKT
28.41
28.98
28.41
28.82
0.17
1,402,146
9,720
25.29
31.37
2024-02-19
Z
SKT
27.50
29.04
27.46
28.64
0.94
0
0
27.80
28.90
2024-02-16
Z
SKT
27.50
29.04
27.46
28.64
0.94
1,724,815
11,326
27.80
28.90
2024-02-15
Z
SKT
27.07
27.74
27.07
27.70
0.91
937,939
5,955
27.95
28.12
2024-02-14
Z
SKT
26.65
26.98
26.38
26.78
0.25
758,510
4,929
26.61
27.50
2024-02-13
Z
SKT
26.42
26.78
26.13
26.53
-0.64
1,064,377
6,507
23.74
26.78
2024-02-12
Z
SKT
27.08
27.21
26.90
27.17
0.22
604,545
4,019
26.48
27.60
2024-02-09
Z
SKT
26.51
26.97
26.33
26.96
0.45
625,594
4,000
26.62
27.29
2024-02-08
Z
SKT
26.00
26.56
25.848
26.51
0.47
644,134
4,202
26.18
26.85
2024-02-07
Z
SKT
26.25
26.49
26.00
26.04
-0.24
660,459
4,985
25.70
26.33
2024-02-06
Z
SKT
25.74
26.65
25.74
26.27
0.44
1,028,085
6,685
25.74
29.23