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
11:59:02 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
2024-05-01
Q
TRUE
2.66
2.775
2.6425
2.695
0.055
121,745
1,158
2.68
3.05
2024-04-30
Q
TRUE
2.80
2.81
2.6199
2.64
-0.12
196,913
1,373
2.61
2.73
2024-04-29
Q
TRUE
2.88
2.92
2.75
2.76
-0.12
193,201
920
2.81
3.11
2024-04-26
Q
TRUE
2.81
2.89
2.78
2.88
0.08
130,050
854
2.83
3.17
2024-04-25
Q
TRUE
2.81
2.86
2.775
2.80
-0.11
226,397
1,107
2.77
3.15
2024-04-24
Q
TRUE
2.98
2.9802
2.845
2.91
-0.09
206,378
951
2.78
2.99
2024-04-23
Q
TRUE
2.96
3.05
2.96
3.00
0.04
132,278
755
2.97
3.10
2024-04-22
Q
TRUE
2.90
2.98
2.89
2.96
0.05
124,040
655
2.81
4.00
2024-04-19
Q
TRUE
2.80
2.92
2.80
2.91
0.08
195,401
852
2.71
3.01
2024-04-18
Q
TRUE
2.86
2.93
2.82
2.83
-0.04
187,042
903
2.81
3.01
2024-04-17
Q
TRUE
2.85
2.99
2.835
2.87
0.06
147,124
758
2.75
3.24
2024-04-16
Q
TRUE
2.85
2.92
2.795
2.81
-0.05
124,039
1,332
2.75
3.51
2024-04-15
Q
TRUE
2.89
2.955
2.835
2.86
-0.07
199,942
916
2.75
3.15
2024-04-12
Q
TRUE
3.03
3.06
2.925
2.93
-0.13
191,129
886
2.92
3.21
2024-04-11
Q
TRUE
3.05
3.10
2.97
3.06
0.02
190,006
780
2.92
3.35
2024-04-10
Q
TRUE
3.12
3.12
3.01
3.04
-0.22
268,286
1,231
3.01
3.17
2024-04-09
Q
TRUE
3.28
3.295
3.23
3.26
88,242
644
3.24
3.69
2024-04-08
Q
TRUE
3.31
3.336
3.24
3.26
-0.07
109,734
511
3.21
3.43
2024-04-05
Q
TRUE
3.30
3.36
3.25
3.33
170,500
748
3.21
4.08
2024-04-04
Q
TRUE
3.45
3.52
3.33
3.33
-0.08
175,200
724
2.65
3.50
2024-04-03
Q
TRUE
3.34
3.44
3.28
3.41
0.04
166,351
542
3.25
4.20
2024-04-02
Q
TRUE
3.38
3.405
3.32
3.37
-0.10
186,870
1,030
3.31
3.45
2024-04-01
Q
TRUE
3.38
3.475
3.295
3.47
0.08
343,943
981
3.31
3.51
2024-03-29
Q
TRUE
3.43
3.50
3.355
3.39
-0.05
0
0
3.25
3.51
2024-03-28
Q
TRUE
3.43
3.50
3.355
3.39
-0.05
173,970
839
3.25
3.51
2024-03-27
Q
TRUE
3.29
3.44
3.26
3.44
0.16
136,480
789
3.24
3.51
2024-03-26
Q
TRUE
3.37
3.43
3.255
3.28
-0.04
301,613
820
3.21
3.41
2024-03-25
Q
TRUE
3.44
3.45
3.24
3.32
-0.03
183,369
626
3.21
3.71
2024-03-22
Q
TRUE
3.47
3.47
3.34
3.35
-0.11
70,771
744
2.55
3.51
2024-03-21
Q
TRUE
3.53
3.60
3.44
3.46
-0.04
299,022
1,063
3.31
3.61
2024-03-20
Q
TRUE
3.37
3.52
3.34
3.50
0.09
140,906
826
3.12
3.51
2024-03-19
Q
TRUE
3.30
3.45
3.28
3.41
0.10
133,365
694
3.01
3.49
2024-03-18
Q
TRUE
3.25
3.40
3.14
3.31
0.04
314,096
978
2.96
3.41
2024-03-15
Q
TRUE
3.31
3.36
3.17
3.27
-0.08
565,060
925
3.12
3.29
2024-03-14
Q
TRUE
3.74
3.76
3.325
3.35
-0.42
233,392
1,234
3.29
3.59
2024-03-13
Q
TRUE
3.66
3.78
3.66
3.77
0.10
210,422
922
3.70
3.89
2024-03-12
Q
TRUE
3.68
3.795
3.64
3.67
140,470
905
3.59
3.79
2024-03-11
Q
TRUE
3.66
3.685
3.59
3.67
308,192
1,392
3.20
4.00
2024-03-08
Q
TRUE
3.60
3.82
3.575
3.67
0.10
274,933
1,334
3.29
4.29
2024-03-07
Q
TRUE
3.38
3.58
3.38
3.57
0.20
146,489
741
3.16
3.59
2024-03-06
Q
TRUE
3.38
3.39
3.305
3.37
0.04
146,795
854
3.30
5.00
2024-03-05
Q
TRUE
3.43
3.44
3.31
3.33
-0.13
146,858
724
3.01
3.59
2024-03-04
Q
TRUE
3.42
3.51
3.39
3.46
-0.08
194,567
1,184
3.41
3.53
2024-03-01
Q
TRUE
3.51
3.57
3.39
3.54
0.06
179,905
901
3.39
3.91
2024-02-29
Q
TRUE
3.39
3.52
3.39
3.48
0.15
209,555
944
3.39
4.00
2024-02-28
Q
TRUE
3.30
3.39
3.25
3.33
-0.01
241,547
1,046
3.19
3.39
2024-02-27
Q
TRUE
3.26
3.36
3.21
3.34
0.10
211,719
969
2.92
3.39
2024-02-26
Q
TRUE
3.24
3.3801
3.20
3.24
-0.04
163,556
1,015
3.19
3.56
2024-02-23
Q
TRUE
3.36
3.44
3.20
3.28
-0.10
142,113
859
3.19
3.49
2024-02-22
Q
TRUE
3.86
3.97
3.33
3.38
-0.49
390,546
2,226
3.30
3.49
2024-02-21
Q
TRUE
3.65
4.05
3.50
3.87
0.205
780,579
3,118
3.65
4.62
2024-02-20
Q
TRUE
3.68
3.75
3.62
3.665
-0.075
346,521
1,477
3.30
3.60
2024-02-19
Q
TRUE
3.92
3.92
3.71
3.74
-0.19
0
0
3.68
4.30
2024-02-16
Q
TRUE
3.92
3.92
3.71
3.74
-0.19
211,948
1,243
3.68
4.30
2024-02-15
Q
TRUE
3.76
3.95
3.72
3.93
0.20
245,843
1,103
3.57
4.03
2024-02-14
Q
TRUE
3.77
3.78
3.72
3.73
0.06
164,498
993
3.63
4.12
2024-02-13
Q
TRUE
3.86
3.86
3.65
3.67
-0.32
239,593
1,142
3.63
3.82
2024-02-12
Q
TRUE
3.89
4.00
3.89
3.99
0.10
247,617
1,149
3.81
4.03
2024-02-09
Q
TRUE
3.86
3.89
3.785
3.89
0.06
287,452
1,116
3.81
4.37
2024-02-08
Q
TRUE
3.74
3.86
3.74
3.83
0.10
156,659
939
3.69
4.32
2024-02-07
Q
TRUE
3.94
3.94
3.72
3.73
-0.19
143,246
796
3.36
3.92
2024-02-06
Q
TRUE
3.71
3.94
3.71
3.92
0.20
200,915
1,161
3.26
4.00
2024-02-05
Q
TRUE
3.72
3.84
3.60
3.72
-0.02
264,485
995
3.55
4.80