Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:27:30 EDT Sat 04 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
2024-05-03
Z
XIN
2.6999
2.70
2.57
2.65
-0.03
3,693
41
2.29
2.97
2024-05-02
Z
XIN
2.60
2.68
2.4548
2.68
0.048
4,694
23
2.21
2.74
2024-05-01
Z
XIN
2.60
2.70
2.50
2.625
-0.115
9,368
74
2.41
2.74
2024-04-30
Z
XIN
2.73
2.74
2.72
2.74
0.02
1,895
45
2.20
2.97
2024-04-29
Z
XIN
2.78
2.78
2.65
2.72
0.01
2,848
24
2.41
2.97
2024-04-26
Z
XIN
2.6943
2.72
2.675
2.72
1,596
19
2.40
2.96
2024-04-25
Z
XIN
2.73
2.73
2.72
2.72
-0.01
1,773
29
2.20
2.97
2024-04-24
Z
XIN
2.75
2.75
2.69
2.73
-0.02
1,854
13
2.20
2.98
2024-04-23
Z
XIN
2.77
2.77
2.67
2.71
0.01
630
9
2.20
3.00
2024-04-22
Z
XIN
2.55
2.70
2.52
2.70
0.10
5,956
23
2.27
3.00
2024-04-19
Z
XIN
2.58
2.67
2.57
2.60
2,697
22
2.41
3.00
2024-04-18
Z
XIN
2.57
2.76
2.57
2.60
-0.0157
4,011
36
2.41
2.77
2024-04-17
Z
XIN
2.57
2.75
2.57
2.685
0.035
1,795
11
2.41
3.00
2024-04-16
Z
XIN
2.69
2.69
2.565
2.65
-0.0701
1,514
22
2.41
3.01
2024-04-15
Z
XIN
2.65
2.7637
2.65
2.7201
0.0501
4,595
17
2.40
3.00
2024-04-12
Z
XIN
2.70
2.70
2.64
2.67
-0.11
2,517
25
2.41
3.01
2024-04-11
Z
XIN
2.7375
2.78
2.60
2.78
0.0375
1,293
35
2.38
3.03
2024-04-10
Z
XIN
2.68
2.70
2.68
2.70
-0.045
1,365
25
2.36
3.01
2024-04-09
Z
XIN
2.65
2.761
2.645
2.745
0.055
7,706
23
2.41
3.00
2024-04-08
Z
XIN
2.69
2.69
2.68
2.69
-0.09
1,698
11
2.41
3.00
2024-04-05
Z
XIN
2.685
2.77
2.60
2.77
-0.01
3,838
24
2.21
3.00
2024-04-04
Z
XIN
2.7699
2.78
2.75
2.78
3,634
27
2.39
3.00
2024-04-03
Z
XIN
2.62
2.78
2.62
2.78
-0.01
2,409
23
2.41
3.02
2024-04-02
Z
XIN
2.71
2.80
2.70
2.79
0.08
1,767
12
2.47
3.01
2024-04-01
Z
XIN
2.69
2.71
2.6743
2.71
-0.01
1,307
14
2.38
2.94
2024-03-29
Z
XIN
2.60
2.70
2.60
2.70
-0.04
0
0
2.60
2.93
2024-03-28
Z
XIN
2.60
2.70
2.60
2.70
-0.04
1,766
35
2.60
2.93
2024-03-27
Z
XIN
2.74
2.74
2.57
2.73
-0.01
1,555
30
2.55
2.95
2024-03-26
Z
XIN
2.72
2.73
2.55
2.73
-0.18
2,519
34
2.39
2.96
2024-03-25
Z
XIN
2.57
2.73
2.51
2.73
-0.02
2,788
39
2.38
2.97
2024-03-22
Z
XIN
2.76
2.78
2.65
2.75
-0.02
1,472
34
2.34
4.30
2024-03-21
Z
XIN
2.6135
2.80
2.6135
2.77
6,872
33
2.21
3.32
2024-03-20
Z
XIN
2.71
2.77
2.71
2.77
0.02
2,619
13
2.41
2.89
2024-03-19
Z
XIN
2.72
2.738
2.72
2.73
0.01
1,392
26
2.41
2.79
2024-03-18
Z
XIN
2.64
2.73
2.64
2.72
0.08
1,572
25
0.06
2.96
2024-03-15
Z
XIN
2.5966
2.65
2.5966
2.65
-0.025
2,050
14
2.20
2.94
2024-03-14
Z
XIN
2.63
2.73
2.57
2.65
-0.09
5,661
47
2.21
2.97
2024-03-13
Z
XIN
2.72
2.74
2.645
2.74
-0.03
7,992
36
2.47
2.97
2024-03-12
Z
XIN
2.51
2.72
2.51
2.72
-0.0215
3,719
23
2.40
2.97
2024-03-11
Z
XIN
2.60
2.74
2.60
2.73
0.03
1,632
14
2.35
2.75
2024-03-08
Z
XIN
2.4799
2.70
2.4799
2.70
-0.02
2,112
13
2.15
2.75
2024-03-07
Z
XIN
2.4759
2.71
2.35
2.70
0.09
3,374
31
2.25
2.95
2024-03-06
Z
XIN
2.60
2.72
2.50
2.61
0.0831
7,112
61
1.82
2.97
2024-03-05
Z
XIN
2.6999
2.6999
2.6369
2.6369
-0.0831
1,168
35
2.38
2.97
2024-03-04
Z
XIN
2.69
2.7216
2.69
2.72
0.02
1,011
24
2.39
2.97
2024-03-01
Z
XIN
2.65
2.70
2.62
2.70
-0.0315
3,257
39
2.39
2.97
2024-02-29
Z
XIN
2.66
2.74
2.66
2.7315
-0.0185
4,726
26
2.43
2.97
2024-02-28
Z
XIN
2.72
2.75
2.66
2.75
-0.03
1,783
16
2.45
2.99
2024-02-27
Z
XIN
2.67
2.75
2.66
2.73
-0.02
7,576
30
2.44
2.97
2024-02-26
Z
XIN
2.7203
2.75
2.68
2.75
0.0051
2,280
16
2.45
3.02
2024-02-23
Z
XIN
2.73
2.7884
2.6734
2.73
0.1084
2,110
38
2.43
3.04
2024-02-22
Z
XIN
2.68
2.73
2.6701
2.68
-0.0041
3,773
18
2.45
3.02
2024-02-21
Z
XIN
2.7024
2.77
2.7024
2.7341
0.0041
3,307
23
2.46
3.37
2024-02-20
Z
XIN
2.792
2.80
2.73
2.73
-0.0501
5,332
57
2.46
3.36
2024-02-19
Z
XIN
2.67
2.83
2.67
2.7801
0.0002
0
0
2.54
3.07
2024-02-16
Z
XIN
2.67
2.83
2.67
2.7801
0.0002
6,995
40
2.54
3.07
2024-02-15
Z
XIN
2.7799
2.7799
2.7799
2.7799
0.0119
1,162
19
2.45
2.99
2024-02-14
Z
XIN
2.585
2.7758
2.585
2.768
0.158
2,155
27
2.80
3.35
2024-02-13
Z
XIN
2.75
2.75
2.61
2.61
-0.03
475
35
2.36
3.01
2024-02-12
Z
XIN
2.61
2.8548
2.36
2.64
-0.1153
15,320
81
2.29
3.35
2024-02-09
Z
XIN
2.56
2.85
2.56
2.7553
0.193
1,886
17
2.35
3.37
2024-02-08
Z
XIN
2.69
2.6999
2.59
2.647
-0.053
2,642
29
2.36
2.80
2024-02-07
Z
XIN
2.601
2.70
2.601
2.70
-0.02
4,366
34
2.14
3.36
2024-02-06
Z
XIN
2.625
2.70
2.625
2.70
-0.055
1,590
8
2.14
3.18
2024-02-05
Z
XIN
2.59
2.70
2.33
2.68
0.0689
4,398
36
2.46
3.15