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
15:44:16 EDT Sun 05 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
Q
XXII
1.70
1.7151
1.65
1.67
-0.0199
146,923
582
1.63
1.68
2024-05-02
Q
XXII
1.68
1.69
1.61
1.68
0.03
155,786
736
1.50
1.69
2024-05-01
Q
XXII
1.65
1.72
1.59
1.65
0.07
203,063
867
1.59
1.67
2024-04-30
Q
XXII
1.68
1.72
1.52
1.58
-0.095
330,130
1,120
1.56
1.63
2024-04-29
Q
XXII
1.78
1.78
1.62
1.68
-0.05
313,111
779
1.65
1.84
2024-04-26
Q
XXII
1.86
1.97
1.70
1.73
-0.10
777,461
1,553
1.60
1.82
2024-04-25
Q
XXII
1.84
1.8699
1.68
1.83
-0.01
277,379
863
1.78
2.02
2024-04-24
Q
XXII
1.68
1.95
1.67
1.84
0.17
1,012,588
2,192
1.84
2.01
2024-04-23
Q
XXII
1.62
1.70
1.59
1.67
0.02
193,954
1,037
1.55
1.80
2024-04-22
Q
XXII
1.58
1.67
1.53
1.65
0.03
238,400
955
1.59
1.79
2024-04-19
Q
XXII
1.64
1.70
1.50
1.62
-0.09
337,189
1,271
1.52
1.78
2024-04-18
Q
XXII
1.62
1.71
1.60
1.71
0.08
241,533
1,224
1.60
1.75
2024-04-17
Q
XXII
1.66
1.71
1.60
1.63
-0.02
439,495
1,752
1.59
1.80
2024-04-16
Q
XXII
1.60
1.70
1.56
1.65
0.04
436,708
3,967
1.60
1.86
2024-04-15
Q
XXII
1.63
1.6664
1.511
1.60
-0.08
538,690
8,350
1.42
1.61
2024-04-12
Q
XXII
1.71
1.7409
1.53
1.68
0.08
952,549
7,708
1.60
1.69
2024-04-11
Q
XXII
1.66
1.6899
1.56
1.60
-0.07
730,112
1,964
1.56
1.98
2024-04-10
Q
XXII
1.80
1.80
1.64
1.67
-0.18
914,545
2,618
1.60
1.80
2024-04-09
Q
XXII
2.00
2.04
1.75
1.85
-0.28
1,659,719
4,581
1.76
1.95
2024-04-08
Q
XXII
2.38
2.735
1.91
2.13
-1.43
7,443,077
16,759
2.00
2.13
2024-04-05
Q
XXII
1.67
4.31
1.62
3.56
2.08
72,530,226
151,767
2.99
3.15
2024-04-04
Q
XXII
1.72
1.74
1.45
1.48
-0.29
858,831
9,969
2.57
2.67
2024-04-03
Q
XXII
1.86
1.87
1.75
1.77
-0.18
109,205
10,885
1.63
1.82
2024-04-02
Q
XXII
2.03
2.2161
1.71
1.95
0.03
204,265
7,229
1.79
2.12
Consolidation 16 old shares to 1 new
2024-04-01
Q
XXII
0.126
0.13
0.1128
0.12
1,502,525
35,435
0.11
0.115
2024-03-29
Q
XXII
0.14
0.14
0.1121
0.12
-0.0115
0
0
0.115
0.1302
2024-03-28
Q
XXII
0.14
0.14
0.1121
0.12
-0.0115
3,470,371
26,111
0.115
0.1302
2024-03-27
Q
XXII
0.1356
0.142
0.131
0.1315
0.0001
2,163,623
3,940
0.129
0.1388
2024-03-26
Q
XXII
0.135
0.1359
0.1295
0.1314
0.0003
1,186,261
1,727
0.1303
0.1352
2024-03-25
Q
XXII
0.14
0.14
0.13
0.1311
-0.0049
925,733
3,263
0.13
0.1442
2024-03-22
Q
XXII
0.13
0.143
0.1291
0.136
0.007
1,353,832
1,220
0.1307
0.137
2024-03-21
Q
XXII
0.143
0.143
0.128
0.129
-0.0103
1,154,493
1,505
0.1341
0.145
2024-03-20
Q
XXII
0.132
0.14
0.132
0.1393
0.0093
892,279
3,151
0.1311
0.149
2024-03-19
Q
XXII
0.121
0.131
0.121
0.13
0.008
541,829
688
0.1256
0.132
2024-03-18
Q
XXII
0.131
0.1317
0.1042
0.122
-0.0011
1,745,076
1,391
0.1223
0.1356
2024-03-15
Q
XXII
0.1365
0.1365
0.1231
0.1231
-0.0097
1,011,577
1,279
0.1295
0.1389
2024-03-14
Q
XXII
0.1497
0.1497
0.129
0.1328
-0.0018
754,992
724
0.131
0.14
2024-03-13
Q
XXII
0.142
0.142
0.132
0.1346
0.0056
963,185
1,734
0.13
0.138
2024-03-12
Q
XXII
0.1449
0.145
0.1263
0.129
-0.006
1,298,223
2,136
0.13
0.1449
2024-03-11
Q
XXII
0.1472
0.1472
0.1308
0.135
-0.006
1,283,224
1,258
0.1342
0.1399
2024-03-08
Q
XXII
0.1402
0.142
0.136
0.141
0.0011
892,212
976
0.1377
0.1439
2024-03-07
Q
XXII
0.168
0.168
0.1397
0.1399
-0.0222
2,505,544
3,285
0.1335
0.1549
2024-03-06
Q
XXII
0.1608
0.1669
0.155
0.1621
0.0013
572,744
1,156
0.143
0.168
2024-03-05
Q
XXII
0.177
0.1849
0.159
0.1608
-0.0072
1,473,052
5,528
0.1511
0.1791
2024-03-04
Q
XXII
0.1575
0.17
0.1468
0.168
0.024
2,503,328
2,850
0.164
0.175
2024-03-01
Q
XXII
0.14
0.143
0.1351
0.1421
0.0022
451,117
723
0.14
0.1628
2024-02-29
Q
XXII
0.14
0.14
0.1351
0.1399
-0.0002
597,801
803
0.138
0.1531
2024-02-28
Q
XXII
0.145
0.145
0.14
0.1401
-0.0009
552,652
2,327
0.14
0.149
2024-02-27
Q
XXII
0.1414
0.145
0.138
0.141
0.001
422,847
771
0.14
0.1449
2024-02-26
Q
XXII
0.1469
0.1469
0.1315
0.14
0.001
1,335,132
1,306
0.135
0.1568
2024-02-23
Q
XXII
0.15
0.153
0.139
0.139
-0.011
707,840
1,031
0.14
0.153
2024-02-22
Q
XXII
0.1594
0.1594
0.15
0.15
-0.0067
1,078,132
3,590
0.15
0.1518
2024-02-21
Q
XXII
0.1595
0.1619
0.15
0.1567
-0.0003
414,853
844
0.15
0.1711
2024-02-20
Q
XXII
0.1578
0.165
0.155
0.157
0.0001
1,087,222
853
0.15
0.1656
2024-02-19
Q
XXII
0.1541
0.1578
0.15
0.1569
-0.0001
0
0
0.15
0.1712
2024-02-16
Q
XXII
0.1541
0.1578
0.15
0.1569
-0.0001
599,675
575
0.15
0.1712
2024-02-15
Q
XXII
0.153
0.1598
0.15
0.157
0.004
511,508
1,280
0.1391
0.159
2024-02-14
Q
XXII
0.1525
0.153
0.141
0.153
0.0065
833,989
1,623
0.142
0.166
2024-02-13
Q
XXII
0.16
0.16
0.1402
0.1465
-0.0038
542,711
815
0.1405
0.1577
2024-02-12
Q
XXII
0.17
0.175
0.1486
0.1503
-0.0027
1,256,485
1,122
0.15
0.1608
2024-02-09
Q
XXII
0.1533
0.1564
0.145
0.153
0.007
781,643
855
0.141
0.1697
2024-02-08
Q
XXII
0.143
0.146
0.139
0.146
0.0061
1,054,268
2,710
0.129
0.146
2024-02-07
Q
XXII
0.15
0.1581
0.1389
0.1399
-0.0151
1,859,009
1,981
0.1415
0.148
2024-02-06
Q
XXII
0.17
0.1719
0.1511
0.155
-0.02
2,629,658
1,996
0.1505
0.1715