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
23:18:24 EDT Thu 02 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
2024-05-02
Q
SWISF
0.0561
0.0582
0.05
0.05
-0.0018
86,761
11
0.05
0.079
2024-05-01
Q
SWISF
0.063
0.063
0.0518
0.0518
-0.0107
171,050
10
0.0518
0.079
2024-04-30
Q
SWISF
0.071
0.071
0.061375
0.0625
0.0015
30,620
5
0.061
0.079
2024-04-29
Q
SWISF
0.061
0.061
0.061
0.061
0.001
2,010
2
0.061
0.08
2024-04-26
Q
SWISF
0.06
0.06
0.06
0.06
-0.001875
12,737
2
0.0533
0.071
2024-04-25
Q
SWISF
0.062
0.0675
0.06
0.061875
-0.003375
262,848
9
0.0533
0.08
2024-04-24
Q
SWISF
0.0695
0.0695
0.06525
0.06525
-0.00235
15,430
5
0.0533
0.08
2024-04-23
Q
SWISF
0.062
0.07
0.062
0.0676
0.0056
12,150
4
0.0533
0.08
2024-04-22
Q
SWISF
0.065
0.065
0.062
0.062
-0.0005
47,550
8
0.0533
0.08
2024-04-19
Q
SWISF
0.0708
0.0708
0.0625
0.0625
0.0005
25,420
7
0.0533
0.08
2024-04-18
Q
SWISF
0.069
0.069
0.062
0.062
-0.0045
47,735
8
0.0533
0.08
2024-04-17
Q
SWISF
0.064
0.0665
0.064
0.0665
0.0045
22,050
6
0.064
0.08
2024-04-16
Q
SWISF
0.0644
0.0644
0.062
0.062
-0.00245
27,325
5
0.062
0.08
2024-04-15
Q
SWISF
0.06445
0.06445
0.06445
0.06445
-0.00245
1,125
1
0.0556
0.08
2024-04-12
Q
SWISF
0.062
0.069
0.062
0.0669
0.0059
104,025
13
0.0556
0.08
2024-04-11
Q
SWISF
0.0556
0.0736
0.0556
0.061
0.006
714,263
38
0.0556
0.08
2024-04-10
Q
SWISF
0.051
0.0555
0.051
0.055
0.0033
122,900
14
0.054
0.0556
2024-04-09
Q
SWISF
0.05
0.0517
0.048
0.0517
0.0017
33,900
7
0.04
0.0529
2024-04-08
Q
SWISF
0.0455
0.05
0.0455
0.05
0.0008
170,300
8
0.04
0.0529
2024-04-05
Q
SWISF
0.05
0.05
0.0416
0.0492
0.004
189,500
16
0.0455
0.0529
2024-04-04
Q
SWISF
0.0494
0.0494
0.0416
0.0452
-0.0028
292,993
19
0.04
0.0529
2024-04-03
Q
SWISF
0.046
0.049
0.04495
0.048
-0.0015
132,042
14
0.0401
0.0529
2024-04-02
Q
SWISF
0.0517
0.0517
0.0454
0.0495
-0.0005
61,531
12
0.04
0.0529
2024-04-01
Q
SWISF
0.044
0.0529
0.044
0.05
0.0013
161,386
16
0.04
0.0529
2024-03-29
Q
SWISF
0.0476
0.0488
0.0435
0.0487
0.0001
0
0
2024-03-28
Q
SWISF
0.0476
0.0488
0.0435
0.0487
0.0001
49,510
13
0.04
0.0529
2024-03-27
Q
SWISF
0.045
0.0486
0.045
0.0486
-0.00005
31,250
4
0.045
0.0529
2024-03-26
Q
SWISF
0.049
0.0529
0.045
0.04865
0.00705
343,884
17
0.045
0.0529
2024-03-25
Q
SWISF
0.05
0.05
0.0416
0.0416
-0.011
291,183
18
0.04
0.0495
2024-03-22
Q
SWISF
0.04715
0.0526
0.04715
0.0526
0.007
51,300
2
0.04
0.0614
2024-03-21
Q
SWISF
0.048
0.048
0.0456
0.0456
0.0008
143,616
3
0.04
0.054
2024-03-20
Q
SWISF
0.0455
0.048
0.0416
0.0448
-0.0079
32,865
7
0.04
0.0614
2024-03-19
Q
SWISF
0.041
0.0527
0.041
0.0527
-0.0005
41,149
13
0.0375
0.0614
2024-03-18
Q
SWISF
0.05
0.0532
0.04755
0.0532
0.0002
25,700
6
0.0405
0.0614
2024-03-15
Q
SWISF
0.041
0.053
0.041
0.053
0.0046
31,710
7
0.0405
0.0585
2024-03-14
Q
SWISF
0.04495
0.05
0.044
0.0484
0.0052
27,401
9
0.0405
0.0585
2024-03-13
Q
SWISF
0.0482
0.0482
0.0421
0.0432
0.0011
20,520
8
0.0421
0.0557
2024-03-12
Q
SWISF
0.05
0.05
0.0421
0.0421
-0.0079
4,000
4
0.04
0.0557
2024-03-11
Q
SWISF
0.0518
0.0519
0.041
0.05
-0.0027
108,035
15
0.0421
0.0531
2024-03-08
Q
SWISF
0.052
0.0527
0.0432
0.0527
0.0007
23,628
11
0.04
0.0553
2024-03-07
Q
SWISF
0.0529
0.0529
0.0519
0.052
0.001
6,127
3
0.04
0.058
2024-03-06
Q
SWISF
0.0442
0.051
0.0442
0.051
0.0041
37,000
5
0.04
0.0529
2024-03-05
Q
SWISF
0.05
0.05
0.0469
0.0469
-0.0007
2,100
4
0.04
0.0529
2024-03-04
Q
SWISF
0.0476
0.0493
0.0405
0.0476
22,254
7
0.04
0.0529
2024-03-01
Q
SWISF
0.0476
0.0476
0.0476
0.0476
0.0076
5,946
2
0.0335
0.0529
2024-02-29
Q
SWISF
0.0527
0.0527
0.04
0.04
-0.010075
49,341
9
0.0335
0.0529
2024-02-28
Q
SWISF
0.0527
0.0527
0.050075
0.050075
-0.001625
208
2
0.0394
0.0529
2024-02-27
Q
SWISF
0.0503
0.0517
0.043
0.0517
-0.0014
21,682
4
0.0375
0.0529
2024-02-26
Q
SWISF
0.0498
0.0531
0.0443
0.0531
0.0071
122,288
17
0.0422
0.055
2024-02-23
Q
SWISF
0.0422
0.0481
0.0422
0.046
-0.00175
11,000
4
0.0422
0.055
2024-02-22
Q
SWISF
0.0524
0.0524
0.041
0.04775
0.00333
13,216
9
0.0394
0.0524
2024-02-21
Q
SWISF
0.0476
0.0524
0.04442
0.04442
-0.00228
1,500
4
0.0391
0.0524
2024-02-20
Q
SWISF
0.0524
0.0524
0.041
0.0467
-0.0035
21,761
11
0.0394
0.0524
2024-02-19
Q
SWISF
0.05
0.05155
0.0436
0.0502
-0.0008
0
0
2024-02-16
Q
SWISF
0.05
0.05155
0.0436
0.0502
-0.0008
172,881
14
0.039
0.0524
2024-02-15
Q
SWISF
0.05
0.051
0.045
0.051
0.0036
123,311
19
0.039
0.0555
2024-02-14
Q
SWISF
0.047
0.0525
0.0442
0.0474
-0.0051
12,725
14
0.039
0.0555
2024-02-13
Q
SWISF
0.053
0.053
0.04975
0.0525
0.00167
1,100
3
0.047
0.0555
2024-02-12
Q
SWISF
0.05
0.05083
0.046
0.05083
0.00276
900
4
0.0383
0.0555
2024-02-09
Q
SWISF
0.0495
0.0529
0.046
0.04807
-0.00246
21,350
11
0.0383
0.0555
2024-02-08
Q
SWISF
0.0474
0.0529
0.0474
0.05053
0.00553
700
6
0.0383
0.0707
2024-02-07
Q
SWISF
0.0519
0.0519
0.0394
0.045
-0.002
19,400
8
0.0383
0.062
2024-02-06
Q
SWISF
0.0492
0.0492
0.046
0.047
-0.0047
68,500
8
0.036
0.062
2024-02-05
Q
SWISF
0.0569
0.0569
0.0481
0.0517
-0.0033
42,343
8
0.036
0.0631