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
07:34:48 EDT Thu 28 Mar 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
2024-03-27
Q
SPI
0.59
0.6098
0.5801
0.60
0.0175
66,835
158
0.60
0.61
2024-03-26
Q
SPI
0.59
0.62
0.5809
0.5825
0.0025
49,543
190
0.56
0.61
2024-03-25
Q
SPI
0.5829
0.6004
0.58
0.58
-0.0083
86,942
196
0.58
0.6491
2024-03-22
Q
SPI
0.5816
0.6099
0.58
0.5883
-0.0117
95,471
174
0.5381
0.60
2024-03-21
Q
SPI
0.60
0.62
0.596
0.60
-0.0086
32,967
139
0.596
0.617
2024-03-20
Q
SPI
0.62
0.62
0.581
0.6086
-0.019
78,529
216
0.58
0.611
2024-03-19
Q
SPI
0.612
0.62
0.607
0.6177
0.0098
38,965
147
0.607
0.6205
2024-03-18
Q
SPI
0.607
0.6266
0.607
0.6079
-0.002
67,012
233
0.60
0.623
2024-03-15
Q
SPI
0.632
0.632
0.605
0.6099
-0.0001
32,534
143
0.607
0.6887
2024-03-14
Q
SPI
0.61
0.63
0.5975
0.6055
-0.0179
54,065
101
0.605
0.6355
2024-03-13
Q
SPI
0.61
0.65
0.61
0.623
-0.0024
33,367
152
0.623
0.635
2024-03-12
Q
SPI
0.64
0.6499
0.605
0.6254
-0.0136
43,668
118
0.609
0.6585
2024-03-11
Q
SPI
0.61
0.6583
0.601
0.6251
0.0179
165,728
200
0.601
0.66
2024-03-08
Q
SPI
0.6237
0.65
0.5885
0.619
0.0054
222,822
238
0.5958
0.63
2024-03-07
Q
SPI
0.632
0.65
0.60
0.6137
-0.0141
49,303
186
0.5559
0.66
2024-03-06
Q
SPI
0.6013
0.6401
0.6013
0.618
34,782
138
0.6058
0.6896
2024-03-05
Q
SPI
0.5966
0.6528
0.5966
0.618
-0.0356
64,046
194
0.5579
0.66
2024-03-04
Q
SPI
0.6758
0.6758
0.6307
0.6536
-0.0033
46,199
179
0.6306
0.66
2024-03-01
Q
SPI
0.64
0.6569
0.64
0.6536
0.0136
42,200
137
0.6536
0.713
2024-02-29
Q
SPI
0.6569
0.6634
0.6332
0.64
0.0069
32,130
99
0.572
0.6569
2024-02-28
Q
SPI
0.645
0.67
0.6212
0.6331
0.0138
90,417
185
0.62
0.6949
2024-02-27
Q
SPI
0.6001
0.6977
0.6001
0.6193
0.0094
98,889
205
0.6023
0.7272
2024-02-26
Q
SPI
0.6105
0.6223
0.5946
0.6099
-0.0081
95,968
200
0.5855
0.6692
2024-02-23
Q
SPI
0.62
0.63
0.61
0.6105
0.0005
36,356
128
0.61
0.6289
2024-02-22
Q
SPI
0.6255
0.6493
0.60
0.6232
-0.0018
73,211
231
0.602
0.6293
2024-02-21
Q
SPI
0.631
0.6789
0.59
0.63
0.0003
128,549
190
0.61
0.6756
2024-02-20
Q
SPI
0.69
0.695
0.61
0.6295
-0.0647
103,955
197
0.6087
0.69
2024-02-19
Q
SPI
0.7575
0.7575
0.6802
0.6942
-0.0468
0
0
0.68
0.8169
2024-02-16
Q
SPI
0.7575
0.7575
0.6802
0.6942
-0.0468
110,082
205
0.68
0.8169
2024-02-15
Q
SPI
0.70
0.75
0.6764
0.741
0.021
129,153
402
0.6675
0.7499
2024-02-14
Q
SPI
0.58
0.72
0.57
0.72
0.14
406,315
837
0.6036
0.77
2024-02-13
Q
SPI
0.60
0.60
0.575
0.58
-0.0053
45,257
168
0.573
0.5985
2024-02-12
Q
SPI
0.5781
0.60
0.5781
0.5853
-0.006
53,204
191
0.58
0.599
2024-02-09
Q
SPI
0.59
0.60
0.58
0.5913
0.0011
63,413
216
0.58
0.6605
2024-02-08
Q
SPI
0.5808
0.60
0.5808
0.5902
0.009
48,066
239
0.581
0.6404
2024-02-07
Q
SPI
0.59
0.6157
0.5811
0.5812
30,349
114
0.58
0.6616
2024-02-06
Q
SPI
0.59
0.6166
0.5811
0.5811
0.0064
76,090
204
0.5811
0.6648
2024-02-05
Q
SPI
0.58
0.5899
0.58
0.5836
-0.0154
36,592
152
0.5798
0.6759
2024-02-02
Q
SPI
0.60
0.613
0.582
0.599
-0.014
66,322
169
0.60
0.6621
2024-02-01
Q
SPI
0.6144
0.6288
0.60
0.613
0.001
95,886
195
0.6073
0.6206
2024-01-31
Q
SPI
0.60
0.6345
0.60
0.612
0.0244
33,683
133
0.5597
0.63
2024-01-30
Q
SPI
0.615
0.6399
0.60
0.6125
0.0287
107,515
164
0.5396
0.62
2024-01-29
Q
SPI
0.60
0.64
0.59
0.5912
-0.0087
62,796
194
0.5396
0.634
2024-01-26
Q
SPI
0.6176
0.645
0.5999
0.5999
0.0075
75,847
175
0.5414
0.637
2024-01-25
Q
SPI
0.602
0.6416
0.59
0.5924
-0.0463
142,302
274
0.5497
0.669
2024-01-24
Q
SPI
0.66
0.70
0.63
0.6387
-0.0213
77,800
189
0.6001
0.677
2024-01-23
Q
SPI
0.7035
0.7035
0.66
0.66
-0.01
84,997
138
0.66
0.702
2024-01-22
Q
SPI
0.6426
0.6999
0.6426
0.67
0.0086
52,730
129
0.66
0.698
2024-01-19
Q
SPI
0.665
0.6999
0.66
0.6614
-0.02
59,331
126
0.6036
0.67
2024-01-18
Q
SPI
0.66
0.7142
0.66
0.68
0.0101
41,675
105
0.6097
0.702
2024-01-17
Q
SPI
0.6711
0.70
0.65
0.6699
-0.0245
68,795
124
0.6036
0.6798
2024-01-16
Q
SPI
0.718
0.7412
0.685
0.6944
-0.0301
37,456
128
0.68
0.723
2024-01-15
Q
SPI
0.718
0.7499
0.718
0.72
-0.0043
0
0
0.7185
0.794
2024-01-12
Q
SPI
0.718
0.7499
0.718
0.72
-0.0043
28,758
109
0.7185
0.794
2024-01-11
Q
SPI
0.715
0.74
0.715
0.7289
-0.0011
15,907
90
0.724
1.27
2024-01-10
Q
SPI
0.7329
0.7498
0.72
0.73
-0.0028
39,528
146
0.6493
0.7358
2024-01-09
Q
SPI
0.722
0.7599
0.722
0.7328
-0.0147
45,184
143
0.724
0.8249
2024-01-08
Q
SPI
0.741
0.791
0.73
0.7475
-0.0124
49,473
216
0.7348
0.8147
2024-01-05
Q
SPI
0.745
0.7601
0.745
0.7599
-0.0066
19,035
127
0.6823
0.78
2024-01-04
Q
SPI
0.803
0.803
0.686
0.7664
-0.0226
86,266
241
0.74
0.799
2024-01-03
Q
SPI
0.778
0.79
0.75
0.789
0.0214
70,089
192
0.7033
0.869
2024-01-02
Q
SPI
0.80
0.80
0.7616
0.7676
-0.0181
55,228
191
0.763
0.8846
2024-01-01
Q
SPI
0.7771
0.8099
0.775
0.782
-0.013
0
0
0.78
0.9335
2023-12-29
Q
SPI
0.7771
0.8099
0.775
0.782
-0.013
83,037
264
0.78
0.9335