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
05:00:05 EDT Sat 04 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
SPE
12.59
12.59
12.39
12.49
0.02
21,988
93
12.27
14.14
2024-05-02
Z
SPE
12.52
12.54
12.3101
12.39
-0.02
27,023
87
11.95
14.56
2024-05-01
Z
SPE
12.25
12.528
12.20
12.35
33,330
164
12.22
13.21
2024-04-30
Z
SPE
12.52
12.58
12.33
12.35
-0.12
32,974
120
12.40
13.31
2024-04-29
Z
SPE
12.55
12.55
12.4359
12.45
0.005
14,395
72
11.95
13.67
2024-04-26
Z
SPE
12.51
12.56
12.46
12.46
0.15
15,925
102
11.85
14.14
2024-04-25
Z
SPE
12.39
12.4695
12.35
12.35
-0.055
24,252
78
11.95
14.14
2024-04-24
Z
SPE
12.5152
12.52
12.36
12.405
0.025
10,699
66
11.95
13.66
2024-04-23
Z
SPE
12.359
12.60
12.28
12.38
0.11
11,471
60
11.95
13.91
2024-04-22
Z
SPE
12.33
12.3688
12.165
12.24
0.02
14,662
74
11.95
13.79
2024-04-19
Z
SPE
12.23
12.3673
12.21
12.22
-0.02
5,915
50
11.95
13.48
2024-04-18
Z
SPE
12.23
12.46
12.21
12.24
0.0254
16,221
83
11.95
12.70
2024-04-17
Z
SPE
12.31
12.50
12.2236
12.28
0.136
25,284
174
12.28
12.87
2024-04-16
Z
SPE
12.47
12.47
12.00
12.16
-0.0958
37,373
144
11.95
14.02
2024-04-15
Z
SPE
12.4213
12.5338
12.30
12.36
-0.09
66,100
160
12.30
14.05
2024-04-12
Z
SPE
12.40
12.55
12.40
12.45
-0.11
33,739
91
12.42
13.13
2024-04-11
Z
SPE
12.66
12.69
12.50
12.55
0.0201
70,448
111
12.45
13.70
2024-04-10
Z
SPE
12.62
12.6598
12.50
12.57
-0.086
39,831
124
12.30
12.59
2024-04-09
Z
SPE
12.66
12.73
12.60
12.64
24,510
73
12.30
13.81
2024-04-08
Z
SPE
12.59
12.72
12.59
12.66
0.036
28,132
162
12.60
12.72
2024-04-05
Z
SPE
12.68
12.69
12.644
12.65
0.04
20,518
73
12.30
13.80
2024-04-04
Z
SPE
12.64
12.68
12.60
12.62
-0.0094
18,412
70
12.30
12.72
2024-04-03
Z
SPE
12.55
12.69
12.5239
12.64
0.0855
15,659
68
12.63
14.14
2024-04-02
Z
SPE
12.60
12.6899
12.4301
12.54
-0.03
29,457
99
12.30
14.14
2024-04-01
Z
SPE
12.70
12.70
12.5145
12.60
-0.0345
25,944
105
12.52
13.00
2024-03-29
Z
SPE
12.71
12.71
12.60
12.64
-0.02
0
0
12.41
12.89
2024-03-28
Z
SPE
12.71
12.71
12.60
12.64
-0.02
27,933
142
12.41
12.89
2024-03-27
Z
SPE
12.5677
12.73
12.552
12.63
0.0386
6,027
45
12.41
14.14
2024-03-26
Z
SPE
12.52
12.58
12.4867
12.56
0.02
25,256
118
12.41
12.59
2024-03-25
Z
SPE
12.55
12.55
12.4315
12.52
-0.01
37,137
99
12.20
13.67
2024-03-22
Z
SPE
12.518
12.5899
12.48
12.48
0.0204
26,760
135
11.44
12.59
2024-03-21
Z
SPE
12.45
12.55
12.4278
12.4796
0.0996
14,023
63
12.20
12.59
2024-03-20
Z
SPE
12.40
12.425
12.3001
12.38
-0.06
37,034
131
12.20
12.94
2024-03-19
Z
SPE
12.40
12.49
12.3566
12.41
0.0854
12,667
60
12.35
12.59
2024-03-18
Z
SPE
12.50
12.50
12.45
12.50
0.07
18,775
95
12.38
12.93
2024-03-15
Z
SPE
12.40
12.50
12.3717
12.43
-0.01
33,167
110
12.20
13.88
2024-03-14
Z
SPE
12.46
12.50
12.419
12.46
0.0062
34,615
87
12.38
12.96
2024-03-13
Z
SPE
12.405
12.549
12.4007
12.45
0.10
30,804
67
12.05
12.88
2024-03-12
Z
SPE
12.38
12.4217
12.36
12.38
0.0201
11,631
48
12.38
12.83
2024-03-11
Z
SPE
12.42
12.42
12.28
12.34
-0.0663
14,938
59
12.10
12.96
2024-03-08
Z
SPE
12.33
12.4399
12.33
12.42
0.11
17,878
75
12.25
13.67
2024-03-07
Z
SPE
12.27
12.33
12.27
12.31
0.01
24,161
82
10.97
13.94
2024-03-06
Z
SPE
12.33
12.3657
12.26
12.30
-0.05
15,301
88
11.85
13.89
2024-03-05
Z
SPE
12.25
12.33
12.25
12.31
-0.0083
19,481
80
11.85
13.94
2024-03-04
Z
SPE
12.32
12.33
12.282
12.32
0.0073
59,555
136
12.05
12.83
2024-03-01
Z
SPE
12.325
12.40
12.26
12.31
0.04
49,787
123
12.31
12.80
2024-02-29
Z
SPE
12.29
12.30
12.2101
12.27
0.0401
23,913
108
12.05
13.66
2024-02-28
Z
SPE
12.23
12.30
12.20
12.21
-0.0299
45,190
55
12.05
12.79
2024-02-27
Z
SPE
12.26
12.32
12.21
12.23
0.01
10,837
70
12.05
13.29
2024-02-26
Z
SPE
12.34
12.34
12.10
12.20
-0.0201
37,704
158
10.84
13.19
2024-02-23
Z
SPE
12.21
12.2701
12.21
12.2701
0.0501
20,666
67
12.05
12.39
2024-02-22
Z
SPE
12.23
12.29
12.0201
12.22
0.0609
15,024
56
12.05
12.92
2024-02-21
Z
SPE
12.22
12.22
12.10
12.14
-0.0052
14,224
50
11.64
13.39
2024-02-20
Z
SPE
12.02
12.25
12.02
12.175
0.0601
58,382
149
11.50
12.95
2024-02-19
Z
SPE
12.21
12.21
12.0276
12.10
-0.1283
0
0
11.07
13.34
2024-02-16
Z
SPE
12.21
12.21
12.0276
12.10
-0.1283
15,926
68
11.07
13.34
2024-02-15
Z
SPE
12.12
12.3285
12.12
12.2733
0.1233
18,189
83
11.16
12.39
2024-02-14
Z
SPE
12.20
12.295
12.08
12.15
0.01
16,025
87
12.05
13.51
2024-02-13
Z
SPE
12.20
12.25
12.0514
12.11
-0.131
52,695
110
11.85
13.10
2024-02-12
Z
SPE
12.18
12.30
12.18
12.241
0.061
64,428
112
12.05
12.39
2024-02-09
Z
SPE
12.15
12.25
12.15
12.18
0.0399
9,400
76
11.85
13.62
2024-02-08
Z
SPE
12.15
12.245
12.15
12.16
0.0099
39,238
157
11.85
13.62
2024-02-07
Z
SPE
12.18
12.2316
12.12
12.1501
0.0401
17,302
98
10.75
12.82
2024-02-06
Z
SPE
12.15
12.15
12.021
12.11
0.0517
12,358
76
11.85
13.62
2024-02-05
Z
SPE
12.19
12.19
12.01
12.065
-0.065
30,644
94
10.81
12.86