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
23:48:20 EDT Mon 16 Jun 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
2025-06-16
C
CC
0.35
0.36
0.35
0.36
0.01
22,226
8
0.35
0.375
12,000
5,500
4,726
2025-06-13
C
CC
0.35
0.385
0.35
0.35
31,820
11
0.35
0.38
22,820
5,000
2,000
2,000
2025-06-12
C
CC
0.32
0.35
0.32
0.35
0.03
32,453
15
0.28
0.35
29,433
2,500
2025-06-11
C
CC
0.32
0.32
0.275
0.32
0.03
28,693
13
0.275
0.32
27,735
500
2025-06-10
C
CC
0.30
0.30
0.29
0.29
-0.01
20,398
12
0.29
0.305
20,333
57
2025-06-09
C
CC
0.255
0.30
0.255
0.30
0.05
62,802
30
0.255
0.30
45,027
8,000
4,500
4,500
307
2025-06-06
C
CC
0.35
0.35
0.35
0.35
0.10
6,034
6
0.25
0.30
11
4,000
2,023
2025-06-05
C
CC
0.25
0.25
0.25
0.25
2,250
5
0.205
1
2,000
150
2025-06-04
C
CC
0.35
0.35
0.25
0.25
0.225
9,000
5
0.19
1,000
7,500
500
Consolidation 10 old shares to 1 new
2025-06-03
C
CC
0.025
0.025
0.025
0.025
575,341
11
575,000
335
2025-06-02
C
CC
0.025
0.025
0.02
0.025
375,107
23
0.025
0.03
209,000
33,000
130,000
3,000
25
2025-05-30
C
CC
0.025
0.03
0.025
0.025
625,663
32
0.02
0.03
608,000
15,000
2,663
2025-05-29
C
CC
0.025
0.025
0.02
0.025
579,108
19
0.02
0.025
561,000
18,000
68
2025-05-28
C
CC
0.02
0.025
0.02
0.025
-0.01
2,966,191
75
0.02
0.025
2,503,000
140,000
144,000
78,000
101,185
2025-05-27
C
CC
0.035
0.025
0.03
2025-05-26
C
CC
0.035
0.025
0.03
2025-05-23
C
CC
0.035
0.035
0.025
0.025
-0.005
132,000
6
0.025
0.03
5,000
75,000
52,000
2025-05-22
C
CC
0.03
0.03
0.03
0.03
-0.005
44,000
2
0.025
0.03
44,000
2025-05-21
C
CC
0.035
0.025
0.035
2025-05-20
C
CC
0.03
0.035
0.03
0.035
0.005
79,000
4
0.025
0.035
79,000
2025-05-16
C
CC
0.03
0.025
0.035
2025-05-15
C
CC
0.03
0.03
0.03
0.03
-0.005
6,000
2
0.025
0.03
5,000
1,000
2025-05-14
C
CC
0.035
0.035
0.035
0.035
1,428
2
0.025
0.035
428
1,000
2025-05-13
C
CC
0.03
0.035
0.03
0.035
94,950
8
0.025
0.035
94,450
2025-05-12
C
CC
0.03
0.035
0.03
0.035
0.005
54,000
4
0.03
0.035
54,000
2025-05-09
C
CC
0.03
0.03
0.03
0.03
0.005
4,000
3
0.025
0.03
4,000
2025-05-08
C
CC
0.03
0.03
0.025
0.025
-0.005
36,000
2
0.025
0.03
36,000
2025-05-07
C
CC
0.03
0.03
0.03
0.03
24,000
3
0.025
0.03
5,000
2,000
17,000
2025-05-06
C
CC
0.025
0.03
0.025
0.03
0.005
450,500
15
0.025
0.03
420,500
6,000
21,000
2025-05-05
C
CC
0.025
0.02
0.03
2025-05-02
C
CC
0.02
0.025
0.02
0.025
115,024
15
0.025
0.03
102,000
3,024
6,000
2025-05-01
C
CC
0.025
0.025
0.025
0.025
594,700
15
0.02
0.025
594,700
2025-04-30
C
CC
0.025
0.0275
0.025
0.0275
-0.0025
4,500
5
0.025
0.03
1,500
2025-04-29
C
CC
0.03
0.03
0.03
0.03
0.005
51,000
4
0.025
0.03
32,000
16,000
3,000
2025-04-28
C
CC
0.025
0.025
0.025
0.025
41,000
3
0.025
0.03
38,000
3,000
2025-04-25
C
CC
0.03
0.03
0.025
0.025
-0.005
2,135,750
49
0.02
0.03
1,255,000
330,000
449,000
79,000
22,750
2025-04-24
C
CC
0.03
0.03
0.025
0.03
503,000
15
0.025
0.03
469,000
8,000
26,000
2025-04-23
C
CC
0.03
0.035
0.025
0.03
184,500
13
0.025
0.03
122,000
22,000
40,000
2025-04-22
C
CC
0.03
0.03
0.035
2025-04-21
C
CC
0.03
0.03
0.035
2025-04-17
C
CC
0.035
0.035
0.03
0.035
135,000
13
0.03
0.035
111,000
1,000
23,000
2025-04-16
C
CC
0.035
0.035
0.035
0.035
0.005
26,264
3
0.03
0.035
26,000
2025-04-15
C
CC
0.035
0.035
0.035
0.035
0.005
20,502
4
0.03
0.035
20,000
500
2025-04-14
C
CC
0.03
0.035
0.03
0.03
-0.005
406,500
20
0.03
0.035
380,500
10,000
16,000
2025-04-11
C
CC
0.035
0.04
0.035
0.04
0.005
30,082
7
0.03
0.04
5,000
4,000
20,000
1,000
2025-04-10
C
CC
0.035
0.035
0.035
0.035
10,000
2
0.035
0.04
10,000
2025-04-09
C
CC
0.035
0.03
0.04
2025-04-08
C
CC
0.035
0.04
0.03
0.04
0.005
178,424
29
0.03
0.04
52,000
124
113,000
12,000
1,200
2025-04-07
C
CC
0.035
0.035
0.035
0.035
14,000
3
0.03
0.035
1,000
10,000
3,000
2025-04-04
C
CC
0.035
0.03
0.035
2025-04-03
C
CC
0.035
0.035
0.035
0.035
0.005
1,057
2
0.03
0.035
1,057
2025-04-02
C
CC
0.035
0.035
0.035
0.035
0.005
33,349
11
0.03
0.035
6,000
27,000
200
2025-04-01
C
CC
0.035
0.035
0.03
0.03
-0.01
106,007
10
0.03
0.035
52,007
10,000
44,000
2025-03-31
C
CC
0.035
0.04
0.03
0.04
0.005
228,000
42
0.035
0.04
164,000
16,000
36,000
500
11,000
500
2025-03-28
C
CC
0.035
0.035
0.035
0.035
8,000
1
0.035
0.04
8,000
2025-03-27
C
CC
0.04
0.04
0.04
0.04
0.005
2,000
1
0.035
0.04
2,000
2025-03-26
C
CC
0.035
0.035
0.035
0.035
7,000
3
0.035
0.04
5,000
2,000
2025-03-25
C
CC
0.035
0.035
0.035
0.035
60,000
5
0.035
0.04
60,000
2025-03-24
C
CC
0.035
0.035
0.035
0.035
150,000
1
0.035
0.04
150,000
2025-03-21
C
CC
0.035
0.035
0.035
0.035
-0.005
288,500
9
0.035
0.04
150,000
14,000
31,000
93,000
500
2025-03-20
C
CC
0.04
0.04
0.04
0.04
0.005
179,500
10
0.035
0.04
126,000
27,000
26,000
500
2025-03-19
C
CC
0.03
0.04
0.03
0.035
56,016
5
0.03
0.04
20,000
36,000
2025-03-18
C
CC
0.03
0.04
0.03
0.04
0.01
115,392
17
0.035
0.04
40,250
2,000
40,000
33,000
2025-03-17
C
CC
0.035
0.035
0.03
0.03
-0.005
208,390
22
0.03
0.035
133,390
30,000
45,000