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
09:53:01 EDT Sat 27 Apr 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
2024-04-26
Z
SWK
88.99
90.36
88.71
89.71
0.89
1,484,044
16,494
88.83
98.08
2024-04-25
Z
SWK
89.00
89.825
87.38
88.83
-1.47
2,399,244
17,425
87.03
96.98
2024-04-24
Z
SWK
90.24
91.11
89.81
90.27
-0.44
1,282,554
16,263
89.79
92.14
2024-04-23
Z
SWK
89.50
91.12
89.43
90.74
1.40
1,095,537
15,047
80.54
90.74
2024-04-22
Z
SWK
89.34
90.17
88.185
89.35
0.02
1,515,635
15,317
88.67
89.89
2024-04-19
Z
SWK
89.14
89.83
88.75
89.32
0.0225
1,121,956
14,458
89.00
89.59
2024-04-18
Z
SWK
89.56
90.52
88.48
89.32
-0.02
984,059
14,875
88.74
89.81
2024-04-17
Z
SWK
90.87
91.11
89.03
89.33
-0.84
1,307,357
13,779
87.03
90.85
2024-04-16
Z
SWK
90.00
90.93
89.00
90.18
-0.65
932,887
12,060
90.06
91.03
2024-04-15
Z
SWK
92.17
93.16
90.185
90.78
-0.70
1,819,067
11,807
82.77
93.13
2024-04-12
Z
SWK
92.12
92.76
91.12
91.48
-1.85
906,076
10,431
90.89
92.05
2024-04-11
Z
SWK
93.12
94.05
92.17
93.32
0.39
691,316
10,019
92.82
93.30
2024-04-10
Z
SWK
94.10
94.66
92.12
92.91
-4.29
1,645,720
18,046
92.14
93.13
2024-04-09
Z
SWK
95.79
97.94
95.56
97.19
1.93
1,412,664
16,285
90.89
98.60
2024-04-08
Z
SWK
95.95
96.445
95.17
95.25
-0.15
749,258
10,336
94.92
95.65
2024-04-05
Z
SWK
94.84
95.815
94.605
95.41
0.49
589,307
9,626
95.03
96.03
2024-04-04
Z
SWK
97.41
97.995
94.84
94.94
-1.35
1,075,276
13,400
94.67
103.86
2024-04-03
Z
SWK
94.38
96.29
94.15
96.24
1.79
1,048,547
13,652
96.06
96.78
2024-04-02
Z
SWK
94.94
94.97
93.8601
94.49
-0.99
1,516,146
15,475
92.50
95.10
2024-04-01
Z
SWK
97.83
97.89
95.45
95.46
-2.47
1,210,929
15,302
95.09
96.66
2024-03-29
Z
SWK
97.39
98.28
96.33
97.93
0.91
0
0
95.88
98.50
2024-03-28
Z
SWK
97.39
98.28
96.33
97.93
0.91
1,492,068
15,583
95.88
98.50
2024-03-27
Z
SWK
93.96
97.08
93.945
97.06
3.59
1,416,493
13,440
96.28
97.29
2024-03-26
Z
SWK
94.64
95.13
93.44
93.48
-0.95
1,081,631
10,633
93.49
94.26
2024-03-25
Z
SWK
94.87
95.71
94.135
94.43
-0.26
1,311,701
9,852
92.51
102.57
2024-03-22
Z
SWK
96.19
96.81
94.40
94.68
-1.135
1,018,073
10,664
94.28
95.27
2024-03-21
Z
SWK
93.11
96.34
93.11
95.81
3.28
1,845,954
18,858
94.52
96.89
2024-03-20
Z
SWK
90.99
92.98
90.86
92.55
1.88
1,351,946
12,824
92.43
93.25
2024-03-19
Z
SWK
88.08
90.89
88.08
90.66
2.52
1,563,762
12,859
88.94
92.20
2024-03-18
Z
SWK
88.50
88.82
87.10
88.13
-0.035
1,608,436
15,219
87.24
100.10
2024-03-15
Z
SWK
88.46
89.865
87.97
88.15
-1.46
2,334,487
17,246
87.80
89.22
2024-03-14
Z
SWK
91.83
92.03
88.60
89.59
-2.57
1,876,248
13,450
88.83
91.70
2024-03-13
Z
SWK
91.43
92.68
91.2781
92.12
0.75
1,581,964
11,551
91.83
96.00
2024-03-12
Z
SWK
92.25
92.77
90.61
91.39
-0.55
1,290,236
13,208
89.17
92.02
2024-03-11
Z
SWK
91.26
92.00
90.18
91.96
0.50
888,248
9,678
90.30
97.36
2024-03-08
Z
SWK
91.80
93.27
91.47
91.48
0.36
1,086,770
12,366
91.10
91.98
2024-03-07
Z
SWK
90.14
91.235
89.82
91.12
1.88
1,016,261
11,998
90.87
91.50
2024-03-06
Z
SWK
89.97
90.66
88.65
90.09
1.14
666,578
10,319
89.51
90.18
2024-03-05
Z
SWK
89.88
91.00
88.71
88.96
-0.67
936,052
12,544
87.32
97.10
2024-03-04
Z
SWK
89.39
91.13
88.1575
89.61
0.03
1,156,768
13,383
89.20
89.76
2024-03-01
Z
SWK
89.67
90.08
88.60
89.64
0.35
906,259
10,575
89.17
89.72
2024-02-29
Z
SWK
88.70
89.475
87.935
89.29
1.29
1,259,335
9,786
88.84
97.58
2024-02-28
Z
SWK
87.78
88.72
87.68
87.97
-0.52
741,249
8,963
86.15
89.21
2024-02-27
Z
SWK
87.61
88.58
86.94
88.50
1.56
1,014,288
12,491
80.66
88.49
2024-02-26
Z
SWK
88.74
88.92
86.42
86.99
-2.15
1,740,776
16,615
86.69
93.13
2024-02-23
Z
SWK
89.00
89.82
87.86
89.14
0.47
1,113,071
12,957
88.58
89.28
2024-02-22
Z
SWK
89.20
89.44
88.375
88.67
0.01
753,853
8,926
88.12
88.89
2024-02-21
Z
SWK
88.56
88.70
87.765
88.67
0.215
794,819
7,354
87.87
96.66
2024-02-20
Z
SWK
87.54
88.51
87.35
88.46
0.16
817,222
11,118
87.79
90.93
2024-02-19
Z
SWK
88.54
89.185
88.06
88.35
-1.28
0
0
87.87
88.41
2024-02-16
Z
SWK
88.54
89.185
88.06
88.35
-1.28
864,074
10,004
87.87
88.41
2024-02-15
Z
SWK
89.38
90.04
88.79
89.63
0.99
923,928
12,038
89.04
89.97
2024-02-14
Z
SWK
88.33
89.41
87.40
88.65
1.56
1,558,845
14,374
87.96
93.04
2024-02-13
Z
SWK
87.82
88.07
86.16
87.11
-3.90
1,711,827
17,285
87.11
91.99
2024-02-12
Z
SWK
88.94
91.19
88.83
91.00
2.06
1,187,469
13,685
90.53
91.14
2024-02-09
Z
SWK
89.23
89.45
88.56
88.94
-0.35
806,315
9,329
88.56
89.17
2024-02-08
Z
SWK
89.55
89.66
88.59
89.27
-0.415
1,061,701
11,536
89.03
89.55
2024-02-07
Z
SWK
90.10
90.10
88.30
89.69
0.37
1,896,582
12,437
88.34
90.15
2024-02-06
Z
SWK
88.08
89.92
87.5704
89.34
1.07
1,964,599
10,729
88.85
89.80
2024-02-05
Z
SWK
89.82
89.88
88.134
88.29
-2.39
1,869,690
17,726
88.04
88.55
2024-02-02
Z
SWK
90.18
90.99
88.21
90.63
-1.22
1,956,975
20,937
87.00
91.02
2024-02-01
Z
SWK
91.08
91.98
88.42
91.86
-1.44
4,213,178
39,719
91.87
92.73
2024-01-31
Z
SWK
95.19
95.90
92.895
93.30
-1.99
2,878,111
21,034
93.27
99.98
2024-01-30
Z
SWK
95.85
96.75
95.06
95.29
-1.12
1,185,740
13,852
94.99
104.12
2024-01-29
Z
SWK
94.50
96.46
93.95
96.46
1.7698
1,287,216
13,620
96.19
96.76