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
22:34:52 EDT Sun 13 Jul 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
2025-07-11
V
CSTR
0.015
0.02
0.015
0.015
362,646
44
0.015
0.02
17,317
16,000
86,000
2,000
221,000
4,119
9,000
2025-07-10
V
CSTR
0.015
0.02
0.015
0.02
0.005
264,436
57
0.015
0.02
212,200
3,954
4,000
1,000
10,000
18,000
4,170
9,300
2025-07-09
V
CSTR
0.015
0.0175
0.015
0.015
38,442
28
0.015
0.02
7,750
436
200
1,000
17,000
3,597
2,000
2025-07-08
V
CSTR
0.02
0.02
0.015
0.0175
0.0025
88,979
22
0.015
0.02
39,244
450
25,000
2,213
1,000
2025-07-07
V
CSTR
0.015
0.02
0.015
0.015
-0.005
318,439
51
0.015
0.02
97,311
910
40,000
25,000
8,275
13,000
40,000
1,564
11,000
2025-07-04
V
CSTR
0.02
0.02
0.015
0.015
-0.005
1,004,155
56
0.015
0.02
90,613
226,000
391
162,000
682
374,000
969
14,000
129,000
2025-07-03
V
CSTR
0.015
0.02
0.015
0.015
-0.005
125,597
34
0.015
0.02
55,316
37,000
6,000
19,000
904
6,100
2025-07-02
V
CSTR
0.015
0.02
0.015
0.015
274,168
63
0.015
0.02
111,850
1,000
86,000
50,000
1,656
2,000
15,000
2,362
2,050
2025-06-30
V
CSTR
0.02
0.02
0.015
0.015
317,010
42
0.015
0.02
9,107
2,800
21,000
279,000
2,650
1,000
2025-06-27
V
CSTR
0.015
0.02
0.015
0.02
504,560
61
0.015
0.02
107,435
2,770
43,000
165,000
800
163,000
2,053
20,000
2025-06-26
V
CSTR
0.02
0.02
0.015
0.02
0.005
143,658
38
0.015
0.02
74,429
21,438
1,000
44,000
2,206
2025-06-25
V
CSTR
0.015
0.02
0.015
0.015
-0.005
350,277
54
0.015
0.02
71,600
7,800
154,000
46,000
150
6,000
13,000
25,017
26,000
2025-06-24
V
CSTR
0.015
0.02
0.015
0.02
0.005
176,265
37
0.015
0.02
75,836
22,304
1,000
3,000
61,000
2,008
11,000
2025-06-23
V
CSTR
0.015
0.02
0.015
0.015
-0.005
348,258
54
0.015
0.02
267,000
11,400
18,000
45,000
2,813
3,000
2025-06-20
V
CSTR
0.02
0.02
0.015
0.02
185,971
41
0.015
0.02
52,336
672
10,000
55,000
1,657
30,000
2,306
31,000
3,000
2025-06-19
V
CSTR
0.02
0.02
0.015
0.015
56,016
20
0.015
0.02
2,004
6,096
31,000
817
8,000
8,069
2025-06-18
V
CSTR
0.015
0.015
0.015
0.015
381,533
37
0.015
0.02
353,232
20,000
4,000
1,498
1,000
2025-06-17
V
CSTR
0.02
0.02
0.015
0.015
-0.005
134,259
36
0.015
0.02
117,006
2,000
11,000
1,285
1,302
100
2025-06-16
V
CSTR
0.015
0.02
0.015
0.02
0.005
110,285
37
0.015
0.02
77,000
8,000
8,000
6,000
1,000
4,703
3,000
2025-06-13
V
CSTR
0.02
0.02
0.015
0.015
119,058
38
0.015
0.02
73,929
1,000
9,000
100
4,000
4,957
25,500
2025-06-12
V
CSTR
0.015
0.02
0.015
0.02
82,037
18
0.015
0.02
46,000
1,000
2,000
6,000
1,000
138
25,000
2025-06-11
V
CSTR
0.02
0.02
0.015
0.02
253,790
51
0.015
0.02
202,015
2,000
36,000
5,000
2,993
3,000
2025-06-10
V
CSTR
0.02
0.02
0.015
0.015
-0.005
530,511
41
0.015
0.02
433,128
12,000
50,000
2,000
28,000
3,225
2025-06-09
V
CSTR
0.02
0.02
0.015
0.02
120,754
43
0.015
0.02
24,174
252
52,000
9,000
30,000
2,496
2025-06-06
V
CSTR
0.02
0.02
0.015
0.02
0.005
292,220
37
0.015
0.02
54,666
1,248
46,000
600
26,000
1,581
162,000
2025-06-05
V
CSTR
0.02
0.02
0.015
0.015
-0.005
71,645
29
0.015
0.02
58,555
890
4,000
4,000
3,838
2025-06-04
V
CSTR
0.015
0.02
0.015
0.02
0.005
156,165
36
0.015
0.02
62,294
570
6,000
84,000
3,262
2025-06-03
V
CSTR
0.02
0.02
0.015
0.015
-0.005
17,160
22
0.015
0.02
2,511
7,000
1,110
3,000
2025-06-02
V
CSTR
0.02
0.02
0.015
0.02
0.005
276,974
51
0.015
0.02
209,020
1,040
8,000
33,000
500
11,000
4,323
8,000
2025-05-30
V
CSTR
0.015
0.02
0.015
0.02
195,403
29
0.015
0.02
163,000
322
12,000
1,000
17,000
1,783
2025-05-29
V
CSTR
0.02
0.02
0.015
0.02
0.005
64,072
18
0.015
0.02
2,512
100
15,000
285
9,000
36,000
150
2025-05-28
V
CSTR
0.02
0.02
0.015
0.015
141,746
43
0.015
0.02
53,189
5,000
31,000
1,000
25,000
21,000
4,341
2025-05-27
V
CSTR
0.015
0.02
0.015
0.015
-0.005
110,230
29
0.015
0.02
75,669
3,000
23,000
1,000
4,000
2,606
2025-05-26
V
CSTR
0.015
0.02
0.015
0.015
-0.005
131,924
33
0.015
0.02
67,800
28,000
550
24,000
2,581
8,000
2025-05-23
V
CSTR
0.02
0.02
0.015
0.02
300,029
43
0.015
0.02
173,823
32,578
8,000
28,000
27,500
26,000
2,303
2025-05-22
V
CSTR
0.015
0.02
0.015
0.02
0.005
228,290
76
0.015
0.02
43,430
29,242
4,000
41,000
23,000
42,000
6,034
38,000
2025-05-21
V
CSTR
0.02
0.02
0.015
0.015
903,905
72
0.015
0.02
802,410
36,000
1,147
60,000
1,848
2025-05-20
V
CSTR
0.02
0.02
0.015
0.02
0.005
411,157
66
0.015
0.02
307,242
1,000
12,000
5,000
1,410
79,000
3,583
2025-05-16
V
CSTR
0.02
0.02
0.015
0.02
0.005
172,361
51
0.015
0.02
26,550
26,838
89,000
7,000
17,000
4,789
2025-05-15
V
CSTR
0.015
0.02
0.015
0.02
71,165
33
0.015
0.02
2,600
800
33,000
942
32,000
1,166
2025-05-14
V
CSTR
0.02
0.02
0.015
0.02
0.005
340,786
46
0.015
0.02
204,707
1,052
131,000
3,844
2025-05-13
V
CSTR
0.015
0.02
0.015
0.015
-0.005
330,641
59
0.015
0.02
101,051
20,000
105,000
35,300
1,000
64,000
3,058
2025-05-12
V
CSTR
0.015
0.02
0.015
0.02
226,247
75
0.015
0.02
24,643
22,044
83,000
500
88,000
4,537
2025-05-09
V
CSTR
0.015
0.02
0.015
0.015
193,341
57
0.015
0.02
97,714
13,020
42,000
1,539
36,000
2,533
2025-05-08
V
CSTR
0.015
0.02
0.015
0.015
244,762
55
0.015
0.02
88,987
41,264
73,000
1,194
35,000
4,219
2025-05-07
V
CSTR
0.02
0.02
0.015
0.015
55,498
10
0.015
0.02
11,025
20,072
3,000
21,000
1
2025-05-06
V
CSTR
0.015
0.015
0.015
0.015
44,163
21
0.015
0.02
20,356
3,000
18,000
2,807
2025-05-05
V
CSTR
0.02
0.02
0.015
0.02
0.005
394,496
45
0.015
0.02
321,202
3,774
10,000
4,000
53,000
2,020
2025-05-02
V
CSTR
0.015
0.02
0.015
0.02
219,597
40
0.015
0.02
136,955
8,028
15,000
900
2,000
52,000
3,848
2025-05-01
V
CSTR
0.015
0.02
0.015
0.015
258,886
40
0.015
0.02
39,007
15,000
27,000
74,000
600
2,000
97,000
3,578
2025-04-30
V
CSTR
0.015
0.02
0.015
0.015
-0.005
198,661
30
0.015
0.02
157,150
3,000
2,000
3,000
1,150
31,000
1,181
2025-04-29
V
CSTR
0.015
0.02
0.015
0.02
0.005
351,614
54
0.015
0.02
229,940
29,900
18,000
49,000
21,000
2,171
2025-04-28
V
CSTR
0.015
0.02
0.015
0.015
219,007
33
0.015
0.02
23,400
6,933
26,700
125,000
388
35,000
1,119
2025-04-25
V
CSTR
0.015
0.02
0.015
0.02
0.005
529,573
58
0.015
0.02
161,061
91,202
26,000
187,000
32,000
28,000
3,310
2025-04-24
V
CSTR
0.02
0.02
0.015
0.02
0.005
266,382
44
0.015
0.02
93,418
36,036
1,000
111,000
6,000
17,000
1,928
2025-04-23
V
CSTR
0.015
0.02
0.015
0.02
510,928
57
0.015
0.02
237,000
12,562
1,000
69,000
5,600
180,000
4,763
2025-04-22
V
CSTR
0.02
0.02
0.015
0.02
193,407
46
0.015
0.02
70,724
5,197
75,000
663
39,000
1,839
2025-04-21
V
CSTR
0.02
0.02
0.015
0.015
-0.005
79,713
27
0.015
0.02
62,140
4,000
12,000
1,073
2025-04-17
V
CSTR
0.02
0.02
0.015
0.02
417,041
31
0.015
0.02
362,865
15,965
9,000
7,000
200
21,000
991
2025-04-16
V
CSTR
0.015
0.02
0.015
0.015
-0.005
432,852
47
0.015
0.02
379,340
108
4,000
1,000
42,000
1,439
2,000
2025-04-15
V
CSTR
0.015
0.02
0.015
0.02
0.005
81,429
28
0.015
0.02
30,967
468
39,000
10,000
889
2025-04-14
V
CSTR
0.02
0.02
0.015
0.015
286,312
35
0.015
0.02
193,600
5,000
5,000
81,000
3,000
2,048