Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:42:15 EDT Mon 27 Mar 2023
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
2023-03-24
V
CSTR
0.035
0.035
0.03
0.035
1,119,108
83
0.03
0.035
579,762
208,858
195,000
19
127,000
4,885
2023-03-23
V
CSTR
0.035
0.035
0.03
0.035
269,402
76
0.03
0.035
212,069
12,500
12,000
2,236
1,000
21,000
5,382
2023-03-22
V
CSTR
0.035
0.035
0.03
0.035
347,459
104
0.03
0.035
252,830
2,056
54,000
12,000
1,740
15,000
6,952
2023-03-21
V
CSTR
0.035
0.04
0.03
0.035
714,002
127
0.035
0.04
414,928
35,001
5,000
186,000
1,082
30,000
34,000
4,210
2023-03-20
V
CSTR
0.035
0.035
0.03
0.03
-0.005
1,230,762
122
0.03
0.035
1,050,450
1
126,000
10,000
990
30,000
9,197
2023-03-17
V
CSTR
0.035
0.035
0.03
0.035
0.005
457,294
103
0.03
0.035
305,209
3,124
124,000
3,000
385
12,000
7,211
2023-03-16
V
CSTR
0.03
0.035
0.03
0.035
0.005
145,590
48
0.03
0.035
22,282
17,465
76,000
27,000
2,271
2023-03-15
V
CSTR
0.03
0.035
0.03
0.035
314,497
64
0.03
0.035
230,403
9,190
7,000
266
32,000
33,992
2023-03-14
V
CSTR
0.03
0.035
0.03
0.03
-0.005
164,229
86
0.03
0.035
45,630
2,040
55,000
21,000
900
19,000
19,547
2023-03-13
V
CSTR
0.03
0.035
0.025
0.035
0.005
1,258,114
123
0.03
0.035
935,748
24,722
148,000
42,000
1
56,000
37,000
11,407
2023-03-10
V
CSTR
0.03
0.03
0.025
0.03
1,716,739
225
0.025
0.03
1,207,737
115,002
245,000
10,000
614
4,000
113,000
12,242
2023-03-09
V
CSTR
0.035
0.035
0.03
0.035
579,915
81
0.03
0.035
270,855
90,500
5,000
93,000
1,657
47,000
67,000
2,308
2023-03-08
V
CSTR
0.03
0.035
0.03
0.035
0.005
208,325
80
0.03
0.035
45,408
900
12,000
123,000
1,000
10,000
10,838
2023-03-07
V
CSTR
0.035
0.035
0.03
0.03
-0.005
30,980
30
0.03
0.035
22,090
1
2,000
965
3,000
1,060
2023-03-06
V
CSTR
0.03
0.035
0.03
0.035
249,047
91
0.03
0.035
117,558
7,066
50,000
22,000
40
2,000
40,000
6,729
2023-03-03
V
CSTR
0.03
0.035
0.03
0.035
313,148
86
0.03
0.035
127,353
66,242
2,000
60,000
1,510
46,000
7,823
2023-03-02
V
CSTR
0.03
0.04
0.03
0.035
739,340
169
0.03
0.035
467,717
79,654
35,000
19,000
3,060
125,000
6,626
2023-03-01
V
CSTR
0.04
0.04
0.03
0.04
0.005
391,318
89
0.03
0.04
155,850
69,650
10,000
92,000
712
1,000
56,000
2,497
2023-02-28
V
CSTR
0.035
0.04
0.03
0.04
0.005
429,231
101
0.035
0.04
238,296
5,325
69,000
18,000
1,100
90,000
5,168
2023-02-27
V
CSTR
0.04
0.04
0.03
0.035
2,392,915
286
0.03
0.035
1,311,002
204,475
183,000
515,000
4,480
32,000
121,000
3,640
2023-02-24
V
CSTR
0.035
0.04
0.035
0.04
0.005
103,086
62
0.035
0.04
65,340
4,500
17,000
5,000
708
3,000
4,028
2023-02-23
V
CSTR
0.04
0.04
0.035
0.04
0.005
171,997
74
0.035
0.04
145,400
1,001
1,000
14,000
730
3,000
5,483
2023-02-22
V
CSTR
0.04
0.04
0.035
0.035
430,422
55
0.035
0.04
56,700
60,000
96,000
118,000
150
39,000
25,000
34,056
2023-02-21
V
CSTR
0.04
0.04
0.035
0.04
430,759
99
0.035
0.04
145,053
32,031
138,000
66,000
500
5,000
33,000
5,875
2023-02-17
V
CSTR
0.035
0.04
0.035
0.035
-0.005
81,865
75
0.035
0.04
33,289
530
9,000
22,000
700
10,000
4,281
2023-02-16
V
CSTR
0.04
0.045
0.035
0.04
0.005
1,856,793
269
0.035
0.045
1,146,022
184,000
77,000
106,000
3,993
14,000
189,000
69,997
2023-02-15
V
CSTR
0.04
0.04
0.035
0.04
448,578
117
0.035
0.04
128,732
29,445
142,000
68,000
2,037
66,000
9,697
2023-02-14
V
CSTR
0.035
0.04
0.035
0.04
0.005
224,651
63
0.035
0.04
99,842
2,475
18,000
49,000
1,553
47,000
5,133
2023-02-13
V
CSTR
0.04
0.04
0.035
0.04
0.005
192,010
64
0.035
0.04
87,987
34,000
9,000
50,000
300
4,000
5,511
2023-02-10
V
CSTR
0.035
0.04
0.035
0.035
-0.005
729,011
100
0.035
0.04
68,064
17,326
371,000
70,000
1,256
1,000
193,000
3,646
2023-02-09
V
CSTR
0.035
0.04
0.035
0.04
738,792
97
0.035
0.04
605,373
1,056
35,000
25,000
500
64,000
1,000
4,360
2023-02-08
V
CSTR
0.04
0.04
0.035
0.04
619,196
97
0.035
0.04
446,660
379
43,000
16,000
985
4,000
100,000
5,616
2023-02-07
V
CSTR
0.035
0.04
0.035
0.04
915,783
126
0.035
0.04
668,235
7,080
100,000
83,000
818
4,000
36,000
12,232
2023-02-06
V
CSTR
0.04
0.04
0.035
0.04
377,361
132
0.035
0.04
169,103
37,007
56,000
54,000
1,759
46,000
7,438
2023-02-03
V
CSTR
0.04
0.045
0.04
0.04
620,421
160
0.035
0.04
476,300
8,217
20,000
38,000
1,336
2,000
63,000
6,288
2023-02-02
V
CSTR
0.035
0.045
0.035
0.045
0.005
1,591,013
221
0.04
0.045
1,407,696
11,775
2,000
38,000
2,421
7,000
101,000
13,512
2023-02-01
V
CSTR
0.045
0.045
0.035
0.045
0.005
1,232,285
146
0.04
0.045
914,202
46,033
141,000
23,000
2,282
15,000
80,000
5,731
2023-01-31
V
CSTR
0.035
0.045
0.035
0.045
0.005
748,588
107
0.04
0.045
233,449
2,000
372,000
61,000
1,050
71,000
6,425
2023-01-30
V
CSTR
0.045
0.045
0.04
0.04
478,003
151
0.035
0.045
303,205
17
115,000
23,000
3,408
17,000
3,000
5,479
2023-01-27
V
CSTR
0.04
0.045
0.035
0.04
1,196,836
177
0.035
0.04
975,050
33,750
74,000
67,000
2,725
1,000
22,000
7,256
2023-01-26
V
CSTR
0.04
0.045
0.035
0.04
0.005
1,132,312
202
0.04
0.045
739,942
19,865
48,000
117,000
513
2,000
186,750
10,097
2023-01-25
V
CSTR
0.04
0.04
0.035
0.035
750,254
140
0.035
0.04
475,560
1,025
108,000
86,000
1,769
42,000
32,783
2023-01-24
V
CSTR
0.04
0.045
0.035
0.04
514,067
138
0.035
0.04
396,565
12,175
7,000
4,000
1,342
75,000
7,462
2023-01-23
V
CSTR
0.045
0.045
0.04
0.045
0.005
763,336
163
0.04
0.045
508,422
3,654
141,000
18,000
2,122
6,000
47,000
33,934
2023-01-20
V
CSTR
0.045
0.045
0.035
0.045
0.005
933,677
155
0.04
0.045
706,282
49,135
20,000
42,000
2,515
93,000
16,599
2023-01-19
V
CSTR
0.04
0.045
0.035
0.035
-0.005
1,517,118
194
0.035
0.04
982,079
164,581
138,000
47,000
5,914
36,000
131,000
7,734
2023-01-18
V
CSTR
0.045
0.045
0.035
0.04
2,116,101
308
0.035
0.04
1,301,077
83,957
99,000
307,000
6,860
20,000
236,000
15,748
2023-01-17
V
CSTR
0.045
0.05
0.04
0.045
1,935,574
291
0.04
0.045
1,386,663
85,457
176,000
84,000
5,961
3,000
148,000
12,278
2023-01-16
V
CSTR
0.04
0.045
0.04
0.045
0.01
5,518,635
626
0.04
0.045
2,644,294
224,061
1,254,000
758,000
15,198
31,000
400,000
69,012
2023-01-13
V
CSTR
0.035
0.04
0.03
0.04
0.005
8,713,297
598
0.035
0.04
4,487,364
2,098,902
450,000
1,036,000
4,134
97,000
449,000
81,500
2023-01-12
V
CSTR
0.025
0.035
0.025
0.03
0.005
5,675,996
371
0.03
0.035
2,967,873
987,719
351,000
609,000
57,996
557,000
141,223
2023-01-11
V
CSTR
0.025
0.03
0.02
0.025
590,557
129
0.02
0.025
446,033
58,292
62,000
2,386
15,000
4,057
2023-01-10
V
CSTR
0.03
0.03
0.02
0.025
1,335,266
164
0.02
0.025
702,577
112,576
31,000
86,000
1,423
173,000
105,000
118,760
2023-01-09
V
CSTR
0.025
0.025
0.02
0.025
0.005
2,821,763
225
0.025
0.03
1,691,262
56,469
360,000
296,000
75,634
330,000
9,851
2023-01-06
V
CSTR
0.02
0.025
0.02
0.025
115,378
75
0.02
0.025
54,455
102
11,000
32,000
550
8,000
7,273
2023-01-05
V
CSTR
0.025
0.025
0.02
0.025
352,117
110
0.02
0.025
264,379
7,013
22,000
38,000
14,000
4,299
2023-01-04
V
CSTR
0.02
0.025
0.02
0.025
0.005
371,454
103
0.02
0.025
132,575
14,520
180,000
502
34,000
7,592
2023-01-03
V
CSTR
0.02
0.025
0.02
0.025
0.005
150,071
92
0.02
0.025
99,203
18,000
535
28,000
2,914
2022-12-30
V
CSTR
0.025
0.025
0.02
0.025
0.005
449,431
117
0.02
0.025
169,507
812
190,114
59,000
24
14,000
9,000
4,539
2022-12-29
V
CSTR
0.02
0.025
0.02
0.025
479,167
126
0.02
0.025
240,899
30,427
15,000
25,000
1,439
40,000
9,000
115,483
2022-12-28
V
CSTR
0.02
0.025
0.02
0.025
2,913,584
230
0.02
0.025
1,252,911
320,261
225,000
28,000
1,000
2,000
857,000
223,906