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
12:15:41 EST Sun 16 Feb 2025
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
C-CSE
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-02-14
C
BSKY
0.20
0.22
0.20
0.20
0.01
41,545
16
0.18
0.20
30,500
5,000
6,000
35
2025-02-13
C
BSKY
0.20
0.20
0.19
0.19
-0.01
4,500
2
0.18
0.195
4,500
2025-02-12
C
BSKY
0.19
0.20
0.19
0.20
0.01
16,280
7
0.18
0.20
16,225
55
2025-02-11
C
BSKY
0.23
0.23
0.19
0.19
-0.05
76,000
17
0.19
0.22
63,000
9,000
4,000
2025-02-10
C
BSKY
0.235
0.24
0.235
0.24
0.03
25,200
6
0.21
0.245
17,700
4,500
3,000
2025-02-07
C
BSKY
0.21
0.21
0.20
0.21
0.01
76,350
16
0.20
0.22
76,250
100
2025-02-06
C
BSKY
0.225
0.225
0.20
0.20
-0.01
30,902
8
0.20
0.245
30,500
402
2025-02-05
C
BSKY
0.215
0.225
0.21
0.21
-0.015
34,500
19
0.205
0.245
26,000
5,000
2,000
1,500
2025-02-04
C
BSKY
0.23
0.23
0.21
0.225
-0.015
101,550
18
0.21
0.24
100,720
500
330
2025-02-03
C
BSKY
0.255
0.255
0.235
0.24
-0.015
11,888
11
0.22
0.24
10,500
1,000
2025-01-31
C
BSKY
0.215
0.26
0.215
0.255
0.045
165,728
19
0.255
0.27
130,700
35,000
28
2025-01-30
C
BSKY
0.24
0.24
0.21
0.21
-0.01
52,981
18
0.22
0.24
52,100
881
2025-01-29
C
BSKY
0.24
0.245
0.22
0.22
-0.03
27,486
21
0.21
0.26
25,356
1,500
230
2025-01-28
C
BSKY
0.27
0.27
0.25
0.25
-0.015
27,033
13
0.24
0.255
26,500
500
2025-01-27
C
BSKY
0.255
0.265
0.255
0.265
0.015
22,951
8
0.245
0.265
22,600
2025-01-24
C
BSKY
0.255
0.26
0.25
0.25
-0.005
45,513
11
0.24
0.27
45,410
100
2025-01-23
C
BSKY
0.28
0.28
0.255
0.255
-0.02
50,601
16
0.255
0.275
44,100
6,500
2025-01-22
C
BSKY
0.265
0.275
0.25
0.27
26,656
13
0.24
0.28
25,956
2025-01-21
C
BSKY
0.28
0.28
0.25
0.27
-0.02
51,614
33
0.26
0.28
46,114
5,000
100
2025-01-20
C
BSKY
0.29
0.315
0.29
0.29
0.005
44,620
9
0.28
0.295
44,620
2025-01-17
C
BSKY
0.29
0.295
0.265
0.285
-0.015
42,012
16
0.28
0.295
37,120
2,500
392
2025-01-16
C
BSKY
0.28
0.31
0.28
0.30
0.03
327,310
68
0.29
0.30
294,610
27,000
5,000
100
2025-01-15
C
BSKY
0.295
0.30
0.27
0.27
-0.025
42,168
19
0.265
0.28
37,000
5,000
2025-01-14
C
BSKY
0.30
0.30
0.295
0.295
0.01
30,500
6
0.29
0.30
30,500
2025-01-13
C
BSKY
0.28
0.285
0.265
0.285
-0.015
27,422
15
0.27
0.30
22,870
3,500
1,000
52
2025-01-10
C
BSKY
0.29
0.30
0.26
0.30
-0.02
31,885
19
0.28
0.31
30,300
1,000
185
2025-01-09
C
BSKY
0.32
0.32
0.32
0.32
0.05
120,710
9
0.29
0.32
43,200
77,500
10
2025-01-08
C
BSKY
0.30
0.30
0.27
0.27
-0.04
22,552
12
0.27
0.32
21,044
1,500
8
2025-01-07
C
BSKY
0.31
0.30
0.345
2025-01-06
C
BSKY
0.31
0.31
0.28
0.31
0.01
51,034
29
0.30
0.32
38,787
9,500
1,000
1,000
725
2025-01-03
C
BSKY
0.32
0.32
0.30
0.30
-0.04
22,807
13
0.30
0.32
22,807
2025-01-02
C
BSKY
0.30
0.34
0.29
0.34
0.04
50,875
20
0.32
0.345
45,000
2,000
1,500
2,000
2024-12-31
C
BSKY
0.33
0.33
0.29
0.30
-0.04
17,879
11
0.30
0.33
17,500
260
2024-12-30
C
BSKY
0.325
0.34
0.29
0.34
0.005
37,093
17
0.28
0.34
33,650
3,000
387
2024-12-27
C
BSKY
0.34
0.35
0.335
0.335
25,542
11
0.335
0.35
25,500
42
2024-12-24
C
BSKY
0.35
0.35
0.335
0.335
-0.015
4,881
10
0.33
0.34
4,754
30
2024-12-23
C
BSKY
0.34
0.36
0.34
0.35
165,270
28
0.35
0.36
164,500
570
2024-12-20
C
BSKY
0.33
0.35
0.29
0.35
0.02
53,655
22
0.335
0.345
51,250
2,000
405
2024-12-19
C
BSKY
0.28
0.345
0.275
0.33
0.08
186,100
53
0.315
0.35
165,500
12,500
8,000
100
2024-12-18
C
BSKY
0.28
0.29
0.25
0.25
-0.025
71,747
16
0.23
0.25
66,000
5,000
500
2024-12-17
C
BSKY
0.25
0.275
0.25
0.275
0.025
27,044
8
0.255
0.28
26,500
500
44
2024-12-16
C
BSKY
0.27
0.27
0.245
0.25
-0.015
107,308
37
0.25
0.27
65,800
7,000
13,500
9,500
11,508
2024-12-13
C
BSKY
0.33
0.35
0.22
0.265
-0.065
836,833
180
0.265
0.28
659,200
1,000
97,000
8,000
63,500
633
2024-12-12
C
BSKY
0.345
0.345
0.315
0.33
-0.02
66,287
34
0.32
0.33
60,600
500
4,000
1,187
2024-12-11
C
BSKY
0.37
0.395
0.35
0.36
-0.01
503,722
110
0.32
0.36
471,470
2,000
28,500
500
1,252
2024-12-10
C
BSKY
0.395
0.395
0.365
0.37
-0.035
118,060
39
0.365
0.37
100,001
1,500
15,000
500
1,059
2024-12-09
C
BSKY
0.405
0.425
0.39
0.405
-0.01
172,280
47
0.40
0.405
166,500
5,000
380
2024-12-06
C
BSKY
0.435
0.435
0.405
0.42
-0.02
332,655
92
0.40
0.425
293,133
5,500
27,000
500
6,122
2024-12-05
C
BSKY
0.455
0.46
0.44
0.44
-0.015
146,800
53
0.43
0.445
105,400
1,000
27,000
500
12,000
500
2024-12-04
C
BSKY
0.46
0.46
0.445
0.455
129,888
39
0.45
0.455
122,388
4,500
3,000
2024-12-03
C
BSKY
0.475
0.475
0.445
0.455
-0.02
172,915
49
0.455
0.465
130,400
20,000
13,000
8,000
383
2024-12-02
C
BSKY
0.48
0.48
0.47
0.475
-0.005
352,313
97
0.475
0.48
272,700
22,500
35,500
8,500
13,000
93
2024-11-29
C
BSKY
0.45
0.48
0.45
0.48
0.03
72,000
19
0.475
0.48
56,000
16,000
2024-11-28
C
BSKY
0.47
0.47
0.45
0.45
-0.03
40,900
15
0.455
0.46
32,500
8,000
400
2024-11-27
C
BSKY
0.485
0.485
0.48
0.48
-0.01
89,000
16
0.475
0.48
74,000
15,000
2024-11-26
C
BSKY
0.49
0.49
0.48
0.49
-0.005
138,832
45
0.485
0.49
90,000
13,500
28,000
6,500
832
2024-11-25
C
BSKY
0.495
0.50
0.495
0.495
0.01
597,627
171
0.49
0.495
448,000
18,000
102,000
4,000
25,000
620
2024-11-22
C
BSKY
0.465
0.485
0.465
0.485
0.025
121,540
30
0.48
0.485
62,900
58,000
640
2024-11-21
C
BSKY
0.48
0.49
0.45
0.455
-0.025
202,439
108
0.455
0.465
124,857
19,000
50,500
3,000
3,500
1,182
2024-11-20
C
BSKY
0.50
0.50
0.48
0.48
-0.015
217,141
96
0.48
0.485
181,810
2,000
24,500
8,000
777
2024-11-19
C
BSKY
0.52
0.52
0.485
0.495
-0.025
221,791
118
0.485
0.50
193,900
3,500
17,500
5,500
1,391
2024-11-18
C
BSKY
0.52
0.52
0.51
0.52
263,846
83
0.51
0.52
97,223
29,500
122,500
11,000
21
3,500