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
22:33:06 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
SXOOF
0.0515
0.0518
0.04829
0.05
-0.0011
323,528
30
0.0477
0.079
2024-05-01
Q
SXOOF
0.05
0.0511
0.0462
0.0511
-0.001
209,545
23
0.0505
0.079
2024-04-30
Q
SXOOF
0.05395
0.055
0.05
0.0521
-0.00235
60,986
13
0.0501
0.079
2024-04-29
Q
SXOOF
0.0583
0.0583
0.0529
0.05445
-0.00545
87,988
20
0.0529
0.079
2024-04-26
Q
SXOOF
0.063
0.063
0.057
0.0599
0.00225
18,408
6
0.0526
0.068
2024-04-25
Q
SXOOF
0.0526
0.0625
0.0526
0.05765
-0.00295
59,308
10
0.0526
0.071
2024-04-24
Q
SXOOF
0.0606
0.071
0.0579
0.0606
-0.0034
12,167
5
0.0526
0.071
2024-04-23
Q
SXOOF
0.0611
0.064
0.0611
0.064
0.000294
15,931
5
0.0526
0.1008
2024-04-22
Q
SXOOF
0.055
0.063706
0.055
0.063706
0.008706
259,552
19
0.0525
0.1008
2024-04-19
Q
SXOOF
0.0586
0.0586
0.055
0.055
0.0016
54,325
6
0.0522
0.071
2024-04-18
Q
SXOOF
0.0521
0.057225
0.0521
0.0534
-0.0016
33,620
8
0.0522
0.10
2024-04-17
Q
SXOOF
0.055
0.05705
0.053045
0.055
0.0007
199,706
22
0.0521
0.10
2024-04-16
Q
SXOOF
0.0622
0.0622
0.0538
0.0543
-0.0042
98,791
19
0.0521
0.10
2024-04-15
Q
SXOOF
0.061
0.061
0.0573
0.0585
-0.0025
216,301
13
0.0526
0.10
2024-04-12
Q
SXOOF
0.0615
0.063
0.061
0.061
-0.0015
33,332
9
0.0553
0.10
2024-04-11
Q
SXOOF
0.06
0.0643
0.06
0.0625
-0.00145
450
4
0.0615
0.10
2024-04-10
Q
SXOOF
0.06395
0.06395
0.06395
0.06395
-0.00115
350
1
0.055
0.104
2024-04-09
Q
SXOOF
0.065
0.0666
0.061
0.0651
-0.0007
248,153
62
0.0615
0.104
2024-04-08
Q
SXOOF
0.065
0.07
0.065
0.0658
-0.0042
354,743
38
0.065
0.0838
2024-04-05
Q
SXOOF
0.0715
0.0753
0.0688
0.07
0.0001
123,578
9
0.0658
0.088
2024-04-04
Q
SXOOF
0.0704
0.0754
0.0663
0.0699
-0.0007
170,651
52
0.0658
0.088
2024-04-03
Q
SXOOF
0.08
0.0808
0.0658
0.0706
-0.0068
83,825
15
0.0658
0.088
2024-04-02
Q
SXOOF
0.07365
0.08
0.07255
0.0774
0.0016
74,862
17
0.0673
0.08
2024-04-01
Q
SXOOF
0.0688
0.0787
0.0673
0.0758
0.0033
25,423
9
0.073
0.08
2024-03-29
Q
SXOOF
0.0673
0.0737
0.0673
0.0725
-0.0023
0
0
2024-03-28
Q
SXOOF
0.0673
0.0737
0.0673
0.0725
-0.0023
78,885
22
0.0673
0.08
2024-03-27
Q
SXOOF
0.0673
0.0783
0.0673
0.0748
0.006325
90,976
12
0.0692
0.08
2024-03-26
Q
SXOOF
0.07132
0.072
0.0663
0.068475
-0.003025
197,948
39
0.0658
0.072
2024-03-25
Q
SXOOF
0.063
0.0777
0.063
0.0715
0.0135
169,767
53
0.0658
0.0822
2024-03-22
Q
SXOOF
0.055
0.058735
0.055
0.058
0.0025
18,440
7
0.05
0.063
2024-03-21
Q
SXOOF
0.0556
0.05785
0.054
0.0555
-0.00155
46,400
15
0.049
0.0592
2024-03-20
Q
SXOOF
0.056323
0.0594
0.0512
0.05705
-0.00285
45,279
9
0.05
0.063
2024-03-19
Q
SXOOF
0.053
0.0599
0.051
0.0599
0.0049
193,062
14
0.0544
0.063
2024-03-18
Q
SXOOF
0.0551
0.05585
0.055
0.055
-0.0001
109,257
11
0.0436
0.063
2024-03-15
Q
SXOOF
0.0598
0.0598
0.0551
0.0551
0.0001
79,381
17
0.055
0.063
2024-03-14
Q
SXOOF
0.0578
0.06
0.055
0.055
-0.0024
80,875
12
0.055
0.063
2024-03-13
Q
SXOOF
0.0557
0.0593
0.0557
0.0574
0.0024
52,694
11
0.055
0.063
2024-03-12
Q
SXOOF
0.06095
0.063
0.055
0.055
-0.0043
114,500
16
0.0471
0.063
2024-03-11
Q
SXOOF
0.0704
0.073
0.0593
0.0593
-0.0107
279,215
26
0.0492
0.1797
2024-03-08
Q
SXOOF
0.0631
0.071
0.0589
0.07
0.01
272,714
53
0.0473
0.1797
2024-03-07
Q
SXOOF
0.0525
0.0622
0.052
0.06
0.0046
267,116
38
0.053
0.069
2024-03-06
Q
SXOOF
0.0517
0.0554
0.0517
0.0554
-0.0008
52,301
17
0.0459
0.088
2024-03-05
Q
SXOOF
0.0479
0.06
0.0427
0.0562
0.0035
106,904
15
0.045
0.088
2024-03-04
Q
SXOOF
0.0552
0.05623
0.0475
0.0527
0.0027
60,701
21
0.0427
0.10
2024-03-01
Q
SXOOF
0.0515
0.05295
0.045
0.05
-0.002
170,708
19
0.045
0.1054
2024-02-29
Q
SXOOF
0.047186
0.052
0.0446
0.052
0.0003
471,381
33
0.0408
0.088
2024-02-28
Q
SXOOF
0.0564
0.0564
0.0516
0.0517
0.0011
20,375
8
0.0396
0.088
2024-02-27
Q
SXOOF
0.0481
0.0534
0.0472
0.0506
0.0024
52,234
20
0.0435
0.0608
2024-02-26
Q
SXOOF
0.051
0.05435
0.0482
0.0482
-0.0079
63,560
15
0.0435
0.0608
2024-02-23
Q
SXOOF
0.0454
0.05615
0.0454
0.0561
0.0009
46,724
16
0.0463
0.0608
2024-02-22
Q
SXOOF
0.045
0.056
0.045
0.0552
-0.0003
97,056
21
0.046
0.0608
2024-02-21
Q
SXOOF
0.0469
0.0555
0.0469
0.0555
0.0055
205,104
21
0.045
0.0652
2024-02-20
Q
SXOOF
0.05
0.0562
0.0481
0.05
-0.006
144,377
20
0.0469
0.0652
2024-02-19
Q
SXOOF
0.0546
0.06
0.0545
0.056
0.0013
0
0
2024-02-16
Q
SXOOF
0.0546
0.06
0.0545
0.056
0.0013
188,096
15
0.056
0.065
2024-02-15
Q
SXOOF
0.0558
0.05705
0.0547
0.0547
-0.0026
42,602
10
0.0491
0.0652
2024-02-14
Q
SXOOF
0.0535
0.059
0.0535
0.0573
0.00018
119,198
10
0.0495
0.0652
2024-02-13
Q
SXOOF
0.0628
0.0628
0.055
0.05712
0.00012
207,578
13
0.0462
0.0622
2024-02-12
Q
SXOOF
0.0621
0.06365
0.057
0.057
-0.0048
409,628
45
0.0484
0.0666
2024-02-09
Q
SXOOF
0.0553
0.0677
0.0553
0.0618
-0.0014
100,925
13
0.06
0.0638
2024-02-08
Q
SXOOF
0.06432
0.0668
0.0632
0.0632
-0.0048
87,670
11
0.0553
0.0728
2024-02-07
Q
SXOOF
0.067
0.068
0.0627
0.068
0.001
92,295
20
0.0627
0.0728
2024-02-06
Q
SXOOF
0.06395
0.067
0.0629
0.067
0.0042
283,255
20
0.0527
0.0728
2024-02-05
Q
SXOOF
0.06
0.06888
0.06
0.0628
-0.0002
45,351
15
0.0527
0.0728