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
18:44:30 EDT Thu 19 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
V-TSX-V
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
2025-06-19
V
CCE
0.075
0.08
0.075
0.075
0.005
54,000
11
0.075
0.08
5,000
20,000
1,000
27,000
1,000
2025-06-18
V
CCE
0.07
0.08
0.07
0.075
520,724
25
0.075
0.08
431,691
10,600
73,000
4,000
333
2025-06-17
V
CCE
0.065
0.075
0.065
0.075
0.01
690,420
31
0.075
0.08
385,500
50,000
118,000
5,000
131,000
2025-06-16
V
CCE
0.06
0.065
0.06
0.065
395,462
38
0.06
0.065
60,000
3,878
311,000
14,000
5,584
1,000
2025-06-13
V
CCE
0.065
0.065
0.06
0.065
-0.005
235,213
37
0.06
0.07
61,639
61,000
39,000
73,000
574
2025-06-12
V
CCE
0.07
0.07
0.065
0.065
-0.005
436,435
12
0.065
0.07
375,200
20,000
17,000
23,000
435
2025-06-11
V
CCE
0.07
0.075
0.065
0.065
0.005
417,339
25
0.065
0.075
350,820
16,000
140
48,000
2,079
2025-06-10
V
CCE
0.065
0.07
0.06
0.06
-0.01
114,358
23
0.06
0.07
47,000
5,104
1,000
60,000
964
2025-06-09
V
CCE
0.07
0.07
0.065
0.07
317,001
28
0.065
0.075
78,428
1,126
50,000
9,000
76,000
100,000
2,247
2025-06-06
V
CCE
0.07
0.07
0.06
0.065
-0.005
2,013,822
129
0.06
0.075
781,000
224,740
90,200
473,000
440,000
3,220
2025-06-05
V
CCE
0.055
0.07
0.055
0.065
0.01
1,102,687
72
0.065
0.07
428,950
1,252
119,000
185,000
895
365,000
2,088
2025-06-04
V
CCE
0.055
0.06
0.055
0.055
154,700
24
0.055
0.06
2,800
44,000
55,000
51,000
1,150
2025-06-03
V
CCE
0.055
0.06
0.05
0.06
0.005
715,923
36
0.055
0.06
143,000
10,000
114,000
240,000
208,000
883
2025-06-02
V
CCE
0.05
0.06
0.05
0.0575
0.0025
67,500
11
0.055
0.06
11,500
18,000
35,000
1,000
1,000
2025-05-30
V
CCE
0.05
0.055
0.05
0.055
24,372
14
0.055
0.06
19,100
1,264
4,000
2025-05-29
V
CCE
0.06
0.06
0.05
0.055
137,745
14
0.05
0.055
113,100
200
3,000
10,000
900
10,000
2025-05-28
V
CCE
0.06
0.06
0.05
0.05
-0.005
1,439,238
55
0.05
0.055
886,000
80,200
204,000
125,000
20,000
30,000
91,000
896
100
2025-05-27
V
CCE
0.05
0.06
0.05
0.06
0.005
294,220
40
0.055
0.06
116,018
38,416
7,100
79,000
40,500
12,000
786
2025-05-26
V
CCE
0.06
0.06
0.055
0.055
-0.005
686,375
56
0.05
0.055
307,100
9,200
90,000
100,000
10,000
1,000
149,000
75
20,000
2025-05-23
V
CCE
0.065
0.065
0.06
0.06
483,800
31
0.055
0.06
388,920
25,030
57,000
11,000
2025-05-22
V
CCE
0.065
0.065
0.06
0.06
-0.005
881,273
51
0.06
0.065
271,200
16,000
78,000
178,000
40,000
253,000
1,018
40,000
2025-05-21
V
CCE
0.065
0.065
0.065
0.065
21,550
5
0.065
0.07
16,000
4,000
2025-05-20
V
CCE
0.065
0.065
0.065
0.065
13,874
8
0.065
0.07
7,902
1,000
4,000
21
2025-05-16
V
CCE
0.065
0.07
0.065
0.07
0.005
21,804
9
0.065
0.07
10,000
10,000
1,000
670
2025-05-15
V
CCE
0.065
0.06
0.07
2025-05-14
V
CCE
0.065
0.07
0.06
0.065
90,603
16
0.06
0.07
36,000
17,000
13,000
24,000
32
2025-05-13
V
CCE
0.065
0.07
0.065
0.065
71,475
22
0.065
0.07
64,843
5,640
399
2025-05-12
V
CCE
0.065
0.07
0.065
0.065
688,399
38
0.065
0.07
439,200
400
82,000
59,000
105,000
27
2025-05-09
V
CCE
0.07
0.07
0.065
0.065
43,627
9
0.065
0.07
2,000
2,000
39,000
2025-05-08
V
CCE
0.065
0.07
0.065
0.07
0.005
161,535
12
0.065
0.07
5,000
130,000
25,000
1,535
2025-05-07
V
CCE
0.07
0.07
0.065
0.065
165,769
17
0.065
0.07
76,500
5,000
16,000
66,000
150
2025-05-06
V
CCE
0.07
0.07
0.065
0.07
61,111
12
0.065
0.07
32,000
28,000
683
2025-05-05
V
CCE
0.07
0.07
0.065
0.065
-0.005
18,118
6
0.065
0.07
3,054
5,000
10,000
2025-05-02
V
CCE
0.07
0.075
0.065
0.07
0.005
443,050
27
0.065
0.07
102,000
42,000
241,000
58,050
2025-05-01
V
CCE
0.065
0.07
0.065
0.07
105,042
12
0.065
0.07
32,000
70,000
600
2025-04-30
V
CCE
0.07
0.07
0.065
0.07
553,537
46
0.065
0.07
271,100
2,000
60,000
164,000
56,000
437
2025-04-29
V
CCE
0.07
0.07
0.065
0.065
-0.005
115,062
7
0.065
0.075
107,200
7,000
162
2025-04-28
V
CCE
0.07
0.07
0.065
0.065
-0.005
73,544
16
0.065
0.07
22,500
47,000
1,375
754
1,000
2025-04-25
V
CCE
0.075
0.075
0.065
0.07
337,186
25
0.065
0.07
26,000
400
40,000
223,000
400
45,000
1,986
2025-04-24
V
CCE
0.07
0.07
0.075
2025-04-23
V
CCE
0.075
0.075
0.065
0.075
381,640
34
0.07
0.075
108,400
35,729
171,000
64,000
1,731
2025-04-22
V
CCE
0.075
0.075
0.065
0.075
222,150
18
0.07
0.075
65,000
112,000
45,000
50
2025-04-21
V
CCE
0.07
0.07
0.07
0.07
-0.005
3,905
8
0.065
0.075
1
501
1,000
1,000
2025-04-17
V
CCE
0.075
0.075
0.075
0.075
16,033
7
0.065
0.075
466
15,000
566
2025-04-16
V
CCE
0.065
0.075
0.065
0.075
27,508
14
0.065
0.075
1,000
604
18,000
7,000
104
2025-04-15
V
CCE
0.07
0.075
0.07
0.075
341,128
35
0.07
0.075
85,500
12,434
100,000
107,000
900
34,000
794
2025-04-14
V
CCE
0.075
0.075
0.07
0.075
155,453
29
0.07
0.075
106,253
35,687
37,000
10,000
800
2025-04-11
V
CCE
0.075
0.075
0.07
0.075
0.005
193,862
31
0.07
0.075
106,200
40,000
13,000
32,000
1,222
2025-04-10
V
CCE
0.07
0.075
0.07
0.075
0.005
627,177
45
0.065
0.075
433,655
66,322
5,000
54,000
66,000
1,400
2025-04-09
V
CCE
0.065
0.07
0.065
0.07
0.01
711,205
58
0.065
0.07
433,000
116,000
100
3,000
157,000
2,105
2025-04-08
V
CCE
0.06
0.065
0.06
0.06
-0.005
321,215
34
0.06
0.065
76,100
109,314
21,000
44,000
69,000
979
2025-04-07
V
CCE
0.07
0.07
0.06
0.065
-0.005
363,442
42
0.06
0.065
160,006
15,000
103,000
83,000
480
2025-04-04
V
CCE
0.07
0.07
0.07
0.07
0.01
181,702
26
0.06
0.07
159,500
4,000
16,000
1,702
2025-04-03
V
CCE
0.065
0.065
0.06
0.06
-0.01
969,468
61
0.06
0.065
755,300
60,000
20,000
62,000
1,500
59,000
2,165
7,000
2025-04-02
V
CCE
0.07
0.07
0.065
0.065
21,000
3
0.065
0.07
1,000
20,000
2025-04-01
V
CCE
0.065
0.07
0.065
0.07
0.005
76,590
11
0.065
0.07
4,000
34,000
38,000
515
2025-03-31
V
CCE
0.065
0.07
0.065
0.065
-0.005
82,114
18
0.065
0.075
1,000
26,000
42,000
12,000
624
2025-03-28
V
CCE
0.07
0.075
0.065
0.07
139,638
22
0.065
0.07
105,500
22,000
2,000
3,000
3,120
3,000
618
2025-03-27
V
CCE
0.07
0.075
0.07
0.075
646,306
29
0.07
0.075
637,874
6,000
759
2025-03-26
V
CCE
0.075
0.075
0.075
0.075
11,200
5
0.07
0.075
100
11,000
2025-03-25
V
CCE
0.075
0.075
0.075
0.075
0.005
46,000
4
0.07
0.075
1,000
20,000
25,000
2025-03-24
V
CCE
0.075
0.075
0.07
0.07
-0.005
361,731
32
0.07
0.075
221,900
10,000
78,000
51,000
31
2025-03-21
V
CCE
0.08
0.08
0.075
0.075
-0.005
348,003
18
0.07
0.08
283,000
12,000
22,000
31,000
3
2025-03-20
V
CCE
0.08
0.08
0.075
0.08
0.005
19,068
10
0.07
0.08
8,000
11,000
67