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
11:25:34 EDT Fri 29 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
2024-03-28
Q
SWKS
107.84
109.41
107.54
108.32
0.43
1,718,183
21,238
107.50
109.01
2024-03-27
Q
SWKS
105.15
107.985
104.72
107.89
3.87
2,226,338
25,869
106.52
108.20
2024-03-26
Q
SWKS
105.11
106.10
103.92
104.02
-0.94
2,132,754
23,635
102.50
105.28
2024-03-25
Q
SWKS
104.46
105.47
103.5993
104.96
-0.61
1,353,500
19,757
103.33
105.55
2024-03-22
Q
SWKS
105.63
106.48
105.14
105.57
-0.60
1,760,549
20,819
105.02
105.90
2024-03-21
Q
SWKS
107.17
109.115
106.10
106.17
0.61
2,933,006
28,377
105.75
106.67
2024-03-20
Q
SWKS
103.72
106.185
103.3025
105.56
2.03
1,712,116
22,282
105.81
107.25
2024-03-19
Q
SWKS
102.66
104.18
101.89
103.53
0.44
1,849,582
27,013
102.39
104.20
2024-03-18
Q
SWKS
105.50
106.20
102.84
103.09
-0.98
2,133,407
23,947
102.01
103.09
2024-03-15
Q
SWKS
103.50
105.745
103.49
104.07
-1.06
14,271,188
40,348
103.60
105.76
2024-03-14
Q
SWKS
106.93
107.58
104.04
105.13
-2.25
2,648,883
29,474
104.00
105.50
2024-03-13
Q
SWKS
108.64
109.32
106.8833
107.38
-1.94
2,528,308
35,947
107.20
107.43
2024-03-12
Q
SWKS
108.78
109.43
107.07
109.32
1.67
2,378,948
29,953
108.40
109.50
2024-03-11
Q
SWKS
105.81
108.00
105.64
107.65
1.33
2,560,345
27,206
106.95
108.00
2024-03-08
Q
SWKS
108.00
108.46
106.28
106.32
-1.48
2,709,175
30,219
100.00
108.45
2024-03-07
Q
SWKS
104.78
108.34
104.78
107.80
3.30
3,101,788
31,667
105.95
119.92
2024-03-06
Q
SWKS
103.91
106.95
102.00
104.50
4.17
5,740,493
49,276
103.06
104.00
2024-03-05
Q
SWKS
103.36
103.465
99.60
100.33
-4.57
2,367,874
29,062
100.06
108.90
2024-03-04
Q
SWKS
106.44
106.46
104.43
104.90
-1.54
2,124,192
28,331
103.33
107.72
2024-03-01
Q
SWKS
105.61
107.26
104.35
106.44
1.52
2,666,382
28,067
105.82
107.00
2024-02-29
Q
SWKS
103.20
105.32
102.70
104.92
3.10
3,277,037
30,653
102.05
105.00
2024-02-28
Q
SWKS
103.38
103.4053
101.69
101.82
-2.35
1,531,713
22,375
101.20
103.00
2024-02-27
Q
SWKS
103.90
105.10
103.73
104.17
0.44
1,256,127
17,675
103.74
114.52
2024-02-26
Q
SWKS
104.11
104.645
103.335
103.73
-0.12
1,353,972
20,036
103.29
113.06
2024-02-23
Q
SWKS
105.18
105.2715
103.40
103.85
-1.08
1,271,424
19,127
103.40
106.00
2024-02-22
Q
SWKS
105.07
105.702
103.7002
104.93
1.41
2,211,495
26,963
101.00
105.80
2024-02-21
Q
SWKS
103.13
103.56
102.075
103.52
-0.40
1,424,984
19,991
103.00
104.92
2024-02-20
Q
SWKS
102.46
104.38
102.46
103.92
0.17
1,903,869
21,817
102.50
104.63
2024-02-19
Q
SWKS
104.50
105.4948
102.99
103.75
-1.14
0
0
103.00
112.62
2024-02-16
Q
SWKS
104.50
105.4948
102.99
103.75
-1.14
1,358,960
18,026
103.00
112.62
2024-02-15
Q
SWKS
106.43
106.84
105.28
105.57
-0.26
1,889,511
19,734
105.13
107.26
2024-02-14
Q
SWKS
104.66
106.08
104.47
105.83
2.45
1,740,236
20,627
94.55
106.00
2024-02-13
Q
SWKS
103.02
104.14
102.21
103.38
-2.74
2,176,656
28,922
102.06
103.39
2024-02-12
Q
SWKS
105.41
107.515
105.00
106.12
1.07
1,437,726
20,876
105.53
107.70
2024-02-09
Q
SWKS
104.93
105.58
104.04
105.05
0.46
1,525,355
20,600
105.00
105.97
2024-02-08
Q
SWKS
103.81
105.49
103.39
104.59
0.88
1,890,220
22,892
104.40
113.78
2024-02-07
Q
SWKS
104.14
104.14
101.80
103.71
0.66
1,877,623
20,394
102.00
103.66
2024-02-06
Q
SWKS
101.06
103.08
100.97
103.05
2.26
2,277,513
25,597
103.08
105.91
2024-02-05
Q
SWKS
101.63
101.63
99.6104
100.79
-0.37
2,487,289
29,788
99.81
101.88
2024-02-02
Q
SWKS
101.77
101.80
99.42
101.16
-1.80
3,140,619
37,739
100.55
109.80
2024-02-01
Q
SWKS
104.52
104.905
100.91
102.96
-1.50
2,965,430
36,585
103.03
104.50
2024-01-31
Q
SWKS
107.50
107.69
102.22
104.46
0.13
5,117,778
51,278
104.00
116.69
2024-01-30
Q
SWKS
105.11
106.57
103.67
104.33
-1.82
3,670,437
36,591
107.90
109.00
2024-01-29
Q
SWKS
105.01
106.32
104.67
106.15
1.56
2,135,005
25,568
105.13
107.50
2024-01-26
Q
SWKS
106.01
106.95
104.25
104.59
-2.44
1,879,265
23,391
87.00
106.70
2024-01-25
Q
SWKS
109.48
109.49
106.77
107.03
-0.77
2,321,468
25,391
104.65
108.70
2024-01-24
Q
SWKS
110.00
110.60
107.15
107.80
-1.99
2,597,727
25,655
106.32
109.68
2024-01-23
Q
SWKS
109.17
110.44
109.09
109.79
1.20
1,629,608
21,424
109.51
109.78
2024-01-22
Q
SWKS
107.00
108.79
106.9935
108.59
2.55
1,762,774
21,567
108.00
108.64
2024-01-19
Q
SWKS
104.84
106.71
103.93
106.04
2.31
2,488,758
26,362
106.45
117.73
2024-01-18
Q
SWKS
102.50
103.99
101.17
103.73
3.51
2,694,611
25,247
102.60
106.50
2024-01-17
Q
SWKS
101.16
101.65
98.75
100.22
-2.08
1,684,772
21,796
89.63
102.00
2024-01-16
Q
SWKS
102.00
102.86
100.10
102.30
-0.18
1,724,237
22,266
101.11
102.41
2024-01-15
Q
SWKS
103.29
103.83
101.97
102.48
-0.61
0
0
101.50
111.24
2024-01-12
Q
SWKS
103.29
103.83
101.97
102.48
-0.61
999,862
14,197
101.50
111.24
2024-01-11
Q
SWKS
103.99
104.579
102.04
103.09
-1.24
1,851,118
20,684
102.70
104.01
2024-01-10
Q
SWKS
104.29
104.545
102.40
104.33
-0.25
1,077,999
15,499
103.09
118.21
2024-01-09
Q
SWKS
104.93
105.94
104.18
104.58
-1.49
1,359,940
19,803
103.00
105.85
2024-01-08
Q
SWKS
103.64
106.20
103.575
106.07
2.80
1,922,109
21,662
96.03
106.00
2024-01-05
Q
SWKS
103.72
104.732
102.72
103.27
0.05
1,432,456
17,691
103.27
103.70
2024-01-04
Q
SWKS
103.00
104.23
102.25
103.22
-1.99
1,989,616
26,886
103.24
103.93
2024-01-03
Q
SWKS
107.26
107.50
104.97
105.21
-3.90
2,713,063
24,835
105.17
106.00
2024-01-02
Q
SWKS
111.00
111.04
107.82
109.11
-3.31
2,735,702
28,354
106.50
121.79
2024-01-01
Q
SWKS
113.67
114.13
112.1405
112.42
-1.50
0
0
112.01
112.34