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
08:14:04 EDT Mon 29 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
Q
WDOFF
8.10
8.10
7.8828
7.96
0.06
42,886
148
7.94
8.00
2024-04-25
Q
WDOFF
7.79
7.99
7.62
7.90
0.06
37,822
146
7.68
8.25
2024-04-24
Q
WDOFF
7.6265
7.86
7.6265
7.84
0.07
75,091
265
7.76
7.91
2024-04-23
Q
WDOFF
7.49
7.86
7.46
7.77
0.27
146,094
264
7.47
8.23
2024-04-22
Q
WDOFF
7.55
7.89
7.47
7.50
-0.624
211,109
606
7.49
7.58
2024-04-19
Q
WDOFF
7.76
8.19
7.76
8.124
0.084
225,725
362
8.04
8.16
2024-04-18
Q
WDOFF
7.77
8.06
7.75
8.04
0.17
233,285
589
7.76
8.08
2024-04-17
Q
WDOFF
7.73
7.88
7.6575
7.87
0.20
212,248
589
7.77
7.88
2024-04-16
Q
WDOFF
7.32
7.77
7.20
7.67
0.08
150,739
402
7.65
8.08
2024-04-15
Q
WDOFF
7.7082
7.7082
7.45
7.59
-0.048
136,058
324
7.45
7.80
2024-04-12
Q
WDOFF
7.99
8.085
7.58
7.638
-0.092
233,266
543
7.63
8.02
2024-04-11
Q
WDOFF
7.74
7.75
7.55
7.73
0.06
125,578
271
7.72
7.74
2024-04-10
Q
WDOFF
7.93
7.95
7.66
7.67
-0.28
128,201
424
7.66
8.04
2024-04-09
Q
WDOFF
8.22
8.22
7.90
7.95
-0.19
285,295
514
7.94
7.97
2024-04-08
Q
WDOFF
7.90
8.28
7.90
8.14
0.01
177,934
381
8.08
8.23
2024-04-05
Q
WDOFF
7.80
8.15
7.75
8.13
0.42
191,142
376
8.09
8.23
2024-04-04
Q
WDOFF
7.99
7.99
7.67
7.71
-0.15
201,934
344
7.66
7.80
2024-04-03
Q
WDOFF
7.70
7.90
7.70
7.86
0.125
250,844
392
7.81
7.99
2024-04-02
Q
WDOFF
7.8557
7.93
7.62
7.735
-0.012
216,460
294
7.60
7.85
2024-04-01
Q
WDOFF
7.56
7.87
7.524
7.747
0.277
170,598
389
7.31
7.95
2024-03-29
Q
WDOFF
7.385
7.59
7.36
7.47
0.25
0
0
2024-03-28
Q
WDOFF
7.385
7.59
7.36
7.47
0.25
174,463
230
7.31
7.60
2024-03-27
Q
WDOFF
7.15
7.24
7.15
7.22
0.09
114,461
209
7.15
7.30
2024-03-26
Q
WDOFF
7.15
7.211
7.096
7.13
0.13
50,919
83
7.00
7.20
2024-03-25
Q
WDOFF
7.0903
7.1529
7.00
7.00
-0.01
112,468
153
6.95
7.15
2024-03-22
Q
WDOFF
7.204
7.30
7.00
7.01
-0.31
156,469
318
6.97
7.40
2024-03-21
Q
WDOFF
7.49
7.60
7.26
7.32
-0.1601
167,142
435
7.17
7.40
2024-03-20
Q
WDOFF
7.07
7.55
7.07
7.4801
0.3601
325,165
527
7.00
7.50
2024-03-19
Q
WDOFF
7.18
7.213
7.05
7.12
-0.09
65,396
165
7.10
7.16
2024-03-18
Q
WDOFF
7.20
7.4325
7.19
7.21
0.04
243,604
531
7.18
7.98
2024-03-15
Q
WDOFF
7.39
7.39
7.08
7.17
-0.01
191,644
367
7.08
8.00
2024-03-14
Q
WDOFF
6.90
7.1824
6.85
7.18
0.27
182,293
304
7.11
7.39
2024-03-13
Q
WDOFF
7.27
7.27
6.66
6.91
-0.32
705,170
1,486
6.90
7.01
2024-03-12
Q
WDOFF
7.38
7.38
7.22
7.23
-0.205
206,517
301
7.22
7.30
2024-03-11
Q
WDOFF
7.29
7.56
7.29
7.435
-0.055
211,737
341
7.38
7.50
2024-03-08
Q
WDOFF
7.67
7.67
7.435
7.49
0.01
176,281
345
7.34
7.57
2024-03-07
Q
WDOFF
7.77
7.77
7.425
7.48
-0.08
144,477
316
7.36
7.58
2024-03-06
Q
WDOFF
7.25
7.57
7.198
7.56
0.40
177,150
399
7.56
7.77
2024-03-05
Q
WDOFF
7.17
7.26
7.10
7.16
0.05
261,067
606
6.95
7.25
2024-03-04
Q
WDOFF
7.058
7.17
6.89
7.11
0.26
194,461
422
6.98
7.17
2024-03-01
Q
WDOFF
6.67
7.015
6.58
6.85
0.15
223,487
474
6.83
7.00
2024-02-29
Q
WDOFF
6.741
6.90
6.65
6.70
0.07
89,701
192
6.60
6.67
2024-02-28
Q
WDOFF
6.60
6.6699
6.578
6.63
0.04
109,291
223
6.63
6.95
2024-02-27
Q
WDOFF
6.6199
6.6199
6.50
6.59
-0.02
135,041
219
6.56
6.91
2024-02-26
Q
WDOFF
6.72
6.72
6.59
6.61
-0.11
52,268
144
5.80
6.70
2024-02-23
Q
WDOFF
6.60
6.91
6.494
6.72
0.12
385,554
384
6.68
6.72
2024-02-22
Q
WDOFF
6.56
6.70
6.55
6.60
-0.10
137,384
264
6.58
6.71
2024-02-21
Q
WDOFF
6.48
6.70
6.45
6.70
0.20
105,289
176
6.50
6.71
2024-02-20
Q
WDOFF
6.788
6.79
6.484
6.50
-0.29
118,902
307
6.50
6.53
2024-02-19
Q
WDOFF
6.64
6.845
6.64
6.79
0.096
0
0
2024-02-16
Q
WDOFF
6.64
6.845
6.64
6.79
0.096
73,834
170
6.78
6.90
2024-02-15
Q
WDOFF
6.50
6.71
6.50
6.694
0.224
67,734
158
6.64
6.95
2024-02-14
Q
WDOFF
6.40
6.48
6.32
6.47
0.01
75,004
134
6.41
6.48
2024-02-13
Q
WDOFF
6.83
6.83
6.40
6.46
-0.33
197,317
309
5.84
6.50
2024-02-12
Q
WDOFF
6.5541
6.79
6.5541
6.79
0.09
140,298
331
6.40
6.76
2024-02-09
Q
WDOFF
6.74
6.76
6.57
6.70
-0.0608
160,952
253
6.70
7.00
2024-02-08
Q
WDOFF
6.90
6.90
6.71
6.7608
-0.1077
120,812
357
6.53
6.99
2024-02-07
Q
WDOFF
6.88
6.95
6.67
6.8685
-0.0115
194,454
385
6.75
6.99
2024-02-06
Q
WDOFF
6.60
6.88
6.57
6.88
0.355
232,201
566
6.79
6.88
2024-02-05
Q
WDOFF
6.54
6.6299
6.2814
6.525
0.0049
357,991
594
6.44
6.55
2024-02-02
Q
WDOFF
6.45
6.55
6.1078
6.5201
0.2101
348,831
633
6.42
6.54
2024-02-01
Q
WDOFF
6.0913
6.34
6.07
6.31
0.41
133,638
384
6.24
6.33
2024-01-31
Q
WDOFF
6.00
6.17
5.90
5.90
-0.05
62,153
156
5.88
6.05
2024-01-30
Q
WDOFF
5.9424
6.04
5.9072
5.95
0.036
117,297
219
5.89
6.00