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
04:49:18 EDT Wed 08 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
2024-05-07
Q
SNIPF
0.090903
0.090903
0.0852
0.0889
-0.0011
65,000
8
0.069
0.10
2024-05-06
Q
SNIPF
0.0934
0.0934
0.09
0.09
0.002
34,000
5
0.0777
0.10
2024-05-03
Q
SNIPF
0.0884
0.0884
0.0873
0.088
0.007
55,500
6
0.069
0.10
2024-05-02
Q
SNIPF
0.0812
0.0827
0.0795
0.081
0.0013
119,164
22
0.069
0.10
2024-05-01
Q
SNIPF
0.0869
0.087
0.0797
0.0797
-0.0031
90,250
8
0.051
0.10
2024-04-30
Q
SNIPF
0.085
0.085
0.0765
0.0828
-0.0022
55,055
15
0.051
0.10
2024-04-29
Q
SNIPF
0.0761
0.0854
0.0734
0.085
-0.0038
605,917
44
0.0664
0.10
2024-04-26
Q
SNIPF
0.0888
0.0888
0.0888
0.0888
0.0038
11,150
3
0.077
0.093
2024-04-25
Q
SNIPF
0.085
0.085
0.085
0.085
0.0025
40,000
2
0.0738
0.10
2024-04-24
Q
SNIPF
0.0848
0.0848
0.0825
0.0825
-0.001
78,000
7
0.0761
0.10
2024-04-23
Q
SNIPF
0.0848
0.0848
0.0835
0.0835
-0.0019
13,100
2
0.0695
0.10
2024-04-22
Q
SNIPF
0.0885
0.0885
0.0854
0.0854
-0.0006
101,000
9
0.0772
0.10
2024-04-19
Q
SNIPF
0.086
0.086
0.086
0.086
-0.003
16,500
4
0.0772
0.10
2024-04-18
Q
SNIPF
0.0908
0.096
0.0866
0.089
0.0007
139,000
17
0.0772
0.10
2024-04-17
Q
SNIPF
0.099
0.10155
0.08
0.0883
-0.004675
276,342
25
0.0805
0.10
2024-04-16
Q
SNIPF
0.0919
0.11
0.0876
0.092975
0.000975
600,166
54
0.091
0.1154
2024-04-15
Q
SNIPF
0.092
0.092
0.08545
0.092
222,100
19
0.081
0.092
2024-04-12
Q
SNIPF
0.092
0.092
0.10
2024-04-11
Q
SNIPF
0.091
0.092
0.091
0.092
0.001
78,147
9
0.081
0.10
2024-04-10
Q
SNIPF
0.0881
0.091
0.0881
0.091
0.001
35,200
3
0.0553
0.11
2024-04-09
Q
SNIPF
0.0899
0.094
0.0899
0.09
-0.0034
142,535
34
0.0765
0.11
2024-04-08
Q
SNIPF
0.0888
0.0934
0.0888
0.0934
-0.0116
52,608
11
0.089
0.11
2024-04-05
Q
SNIPF
0.105
0.0782
0.11
2024-04-04
Q
SNIPF
0.11
0.11
0.09
0.105
-0.0011
42,800
15
0.0802
0.12
2024-04-03
Q
SNIPF
0.112
0.112
0.103
0.1061
-0.0048
2,878
7
0.089
0.12
2024-04-02
Q
SNIPF
0.101
0.1114
0.101
0.1109
-0.0019
29,402
5
0.089
0.12
2024-04-01
Q
SNIPF
0.1105
0.12
0.1105
0.1128
-0.0006
107,337
15
0.0867
0.12
2024-03-29
Q
SNIPF
0.095
0.1165
0.095
0.1134
0.0234
0
0
2024-03-28
Q
SNIPF
0.095
0.1165
0.095
0.1134
0.0234
671,196
41
0.10
0.121
2024-03-27
Q
SNIPF
0.087
0.0931
0.087
0.09
0.0089
229,500
72
0.072
0.1045
2024-03-26
Q
SNIPF
0.0811
0.0811
0.0811
0.0811
-0.0019
50,000
3
0.072
0.105
2024-03-25
Q
SNIPF
0.0795
0.08444
0.07885
0.083
-0.0037
342,352
34
0.072
0.105
2024-03-22
Q
SNIPF
0.078
0.09
0.0736
0.0867
0.0002
298,100
18
0.072
0.105
2024-03-21
Q
SNIPF
0.084415
0.0869
0.083
0.0865
0.0044
18,354
4
0.072
0.091
2024-03-20
Q
SNIPF
0.08
0.08256
0.079
0.0821
0.0029
121,600
16
0.0673
0.0912
2024-03-19
Q
SNIPF
0.0846
0.0846
0.0792
0.0792
-0.0028
160,760
14
0.0673
0.0935
2024-03-18
Q
SNIPF
0.080451
0.0823
0.080451
0.082
0.0045
152,000
16
0.0702
0.0913
2024-03-15
Q
SNIPF
0.0831
0.0831
0.0775
0.0775
-0.0035
231,250
13
0.072
0.088
2024-03-14
Q
SNIPF
0.081
0.0827
0.076558
0.081
-0.0019
213,465
20
0.072
0.088
2024-03-13
Q
SNIPF
0.0835
0.09
0.0816
0.0829
-0.0006
283,601
30
0.081
0.1091
2024-03-12
Q
SNIPF
0.08385
0.087
0.079
0.0835
0.0024
154,575
18
0.078
0.09
2024-03-11
Q
SNIPF
0.0814
0.0833
0.08
0.0811
-0.001824
256,079
20
0.078
0.09
2024-03-08
Q
SNIPF
0.08
0.082924
0.08
0.082924
-0.000426
23,000
2
0.078
0.09
2024-03-07
Q
SNIPF
0.076762
0.08335
0.0742
0.08335
-0.00305
99,250
12
0.076
0.09
2024-03-06
Q
SNIPF
0.0776
0.0864
0.0776
0.0864
0.0034
35,000
11
0.0542
0.09
2024-03-05
Q
SNIPF
0.0809
0.083
0.0809
0.083
0.0014
33,600
3
0.0542
0.09
2024-03-04
Q
SNIPF
0.076235
0.08275
0.072
0.0816
171,010
13
0.0673
0.09
2024-03-01
Q
SNIPF
0.0816
0.0542
0.09
2024-02-29
Q
SNIPF
0.0816
0.0816
0.0816
0.0816
0.00005
12,000
1
0.0542
0.09
2024-02-28
Q
SNIPF
0.081
0.086
0.0774
0.08155
-0.00145
38,929
9
0.077
0.091
2024-02-27
Q
SNIPF
0.0808
0.085
0.07915
0.083
-0.0001
157,480
15
0.075
0.095
2024-02-26
Q
SNIPF
0.085
0.085
0.0813
0.0831
-0.00115
56,150
7
0.0783
0.095
2024-02-23
Q
SNIPF
0.0821
0.0866
0.082
0.08425
-0.00215
39,500
6
0.0783
0.095
2024-02-22
Q
SNIPF
0.0834
0.0864
0.0815
0.0864
0.0001
17,120
3
0.0783
0.092
2024-02-21
Q
SNIPF
0.089
0.089
0.0863
0.0863
-0.0027
22,000
2
0.0783
0.095
2024-02-20
Q
SNIPF
0.08875
0.0899
0.0855
0.089
-0.0012
51,000
9
0.0783
0.095
2024-02-19
Q
SNIPF
0.0902
2024-02-16
Q
SNIPF
0.0902
0.079
0.095
2024-02-15
Q
SNIPF
0.09
0.0902
0.0889
0.0902
-0.0002
15,500
3
0.0761
0.102
2024-02-14
Q
SNIPF
0.0898
0.0904
0.0849
0.0904
0.0005
127,950
10
0.0753
0.102
2024-02-13
Q
SNIPF
0.0884
0.09
0.0884
0.0899
-0.0001
99,500
4
0.0792
0.102
2024-02-12
Q
SNIPF
0.0949
0.10
0.0856
0.09
-0.001
346,400
42
0.09
0.112
2024-02-09
Q
SNIPF
0.089539
0.091687
0.089
0.091
0.0018
65,800
8
0.0841
0.112