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
06:48:22 EST Sun 09 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
E-NEO exchange
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
2025-02-07
E
JET
1.07
1.08
1.05
1.08
-0.01
29,100
38
1.05
1.08
22,700
3,400
3,000
2025-02-06
E
JET
1.15
1.15
1.05
1.06
-0.04
27,985
53
1.04
1.10
20,090
1,200
1,000
4,100
1,595
2025-02-05
E
JET
1.07
1.10
1.01
1.10
0.03
51,081
64
1.10
1.11
39,976
2,900
7,400
805
2025-02-04
E
JET
1.01
1.07
0.98
1.07
0.06
57,948
69
1.02
1.07
54,220
1,500
1,300
928
2025-02-03
E
JET
1.02
1.02
1.00
1.01
-0.05
183,777
147
1.00
1.05
168,523
7,400
7,500
239
2025-01-31
E
JET
0.93
1.06
0.93
1.06
0.16
85,492
79
1.05
1.10
59,902
12,000
500
11,500
1,261
2025-01-30
E
JET
0.95
0.98
0.90
0.90
-0.04
102,082
79
0.93
0.98
67,299
14,000
16,500
3,808
2025-01-29
E
JET
0.90
0.97
0.89
0.94
0.06
51,399
48
0.93
0.95
31,263
7,500
8,000
4,536
2025-01-28
E
JET
0.90
0.93
0.85
0.88
-0.02
114,197
101
0.80
0.93
72,900
10,500
22,500
8,065
2025-01-27
E
JET
0.89
0.90
0.84
0.89
0.02
82,428
86
0.80
0.94
59,672
13,000
8,808
2025-01-24
E
JET
0.76
0.87
0.75
0.87
0.09
120,220
121
0.84
0.92
90,596
14,000
8,500
6,151
2025-01-23
E
JET
0.70
0.78
0.70
0.78
0.06
67,069
74
0.68
0.80
38,300
11,500
8,000
8,569
2025-01-22
E
JET
0.73
0.73
0.72
0.72
0.02
24,241
36
0.68
0.74
5,100
2,500
9,000
6,348
2025-01-21
E
JET
0.71
0.71
0.70
0.70
19,454
22
0.68
0.74
10,800
6,000
1,076
2025-01-20
E
JET
0.70
0.70
0.70
0.70
7,120
10
0.68
0.74
7,010
2025-01-17
E
JET
0.70
0.72
0.69
0.70
0.02
15,857
26
0.68
0.74
10,600
3,000
2,187
2025-01-16
E
JET
0.71
0.71
0.68
0.68
-0.04
17,466
24
0.68
0.74
14,721
1,000
1,000
2025-01-15
E
JET
0.72
0.73
0.72
0.72
0.01
9,905
21
0.68
0.74
4,000
1,000
500
3,445
2025-01-14
E
JET
0.73
0.74
0.69
0.71
65,374
116
0.68
0.74
41,931
7,500
6,000
3,951
2025-01-13
E
JET
0.71
0.71
0.71
0.71
0.01
9,865
23
0.68
0.74
9,650
2025-01-10
E
JET
0.71
0.72
0.70
0.70
23,530
30
0.68
0.74
21,300
500
1,500
2025-01-09
E
JET
0.70
0.70
0.65
0.70
-0.02
8,725
17
0.70
0.72
3,486
2,000
3,000
100
2025-01-08
E
JET
0.69
0.74
0.68
0.72
0.05
31,638
28
0.61
0.74
22,573
2,500
5,500
1,065
2025-01-07
E
JET
0.68
0.70
0.67
0.67
-0.02
7,236
13
0.61
0.71
4,250
1,500
500
971
2025-01-06
E
JET
0.69
0.69
0.69
0.69
1,592
8
0.61
0.69
724
717
2025-01-03
E
JET
0.63
0.69
0.63
0.69
0.08
9,170
16
0.61
0.69
7,000
500
970
2025-01-02
E
JET
0.65
0.65
0.61
0.61
-0.04
57,530
44
0.61
0.68
28,300
9,500
15,500
3,514
2024-12-31
E
JET
0.61
0.67
0.60
0.65
0.05
47,656
76
0.61
0.69
31,000
10,500
4,501
1,152
2024-12-30
E
JET
0.62
0.63
0.60
0.60
-0.05
25,976
33
0.50
0.69
10,802
3,000
8,500
3,341
2024-12-27
E
JET
0.62
0.65
0.55
0.65
0.02
42,565
62
0.61
0.69
27,729
2,500
10,000
1,936
2024-12-24
E
JET
0.60
0.63
0.60
0.63
0.03
29,300
19
0.60
0.67
20,500
1,500
4,550
2,750
2024-12-23
E
JET
0.61
0.61
0.60
0.60
-0.01
11,930
21
0.60
0.67
8,310
1,000
800
1,588
2024-12-20
E
JET
0.63
0.63
0.61
0.61
-0.02
20,971
16
0.60
0.67
11,171
5,000
4,500
2024-12-19
E
JET
0.63
0.65
0.61
0.63
-0.01
12,231
17
0.63
0.67
7,500
2,000
500
2,231
2024-12-18
E
JET
0.65
0.66
0.62
0.64
-0.02
34,738
44
0.60
0.68
19,502
4,000
2,000
8,000
970
2024-12-17
E
JET
0.66
0.66
0.66
0.66
7,494
7
0.65
0.68
5,500
1,500
9
2024-12-16
E
JET
0.64
0.66
0.62
0.66
0.01
26,193
52
0.65
0.68
5,390
2,000
3,000
15,750
2024-12-13
E
JET
0.65
0.65
0.65
0.65
1,259
4
0.60
0.68
1,000
2024-12-12
E
JET
0.65
0.66
0.63
0.65
-0.01
41,093
49
0.60
0.70
29,600
5,500
5,500
493
2024-12-11
E
JET
0.66
0.66
0.64
0.66
0.02
20,501
42
0.63
0.70
20,000
501
2024-12-10
E
JET
0.65
0.66
0.64
0.64
-0.01
5,455
10
0.63
0.70
4,485
2024-12-09
E
JET
0.67
0.67
0.65
0.65
-0.02
5,307
9
0.64
0.70
4,500
2024-12-06
E
JET
0.67
0.68
0.66
0.67
-0.01
6,083
13
0.65
0.72
4,924
500
485
2024-12-05
E
JET
0.68
0.68
0.65
0.68
-0.02
10,844
26
0.65
0.72
5,000
5,000
539
2024-12-04
E
JET
0.72
0.72
0.70
0.70
-0.01
9,479
9
0.67
0.72
5,500
2,500
1,479
2024-12-03
E
JET
0.67
0.74
0.67
0.71
0.04
103,857
130
0.67
0.72
43,000
16,500
18,315
25,842
2024-12-02
E
JET
0.69
0.69
0.66
0.67
-0.02
56,121
453
0.65
0.70
5,780
42,850
7,384
2024-11-29
E
JET
0.70
0.70
0.61
0.69
-0.01
90,806
104
0.61
0.74
58,300
10,000
18,000
4,506
2024-11-28
E
JET
0.70
0.70
0.70
0.70
-0.01
1,520
3
0.70
0.74
20
1,500
2024-11-27
E
JET
0.72
0.72
0.70
0.72
-0.03
16,215
18
0.70
0.74
2,000
2,500
10,501
1,207
2024-11-26
E
JET
0.70
0.75
0.69
0.75
0.06
16,874
23
0.68
0.75
8,550
1,000
6,201
1,123
2024-11-25
E
JET
0.70
0.70
0.68
0.69
-0.01
77,104
84
0.68
0.70
51,250
3,000
21,805
2024-11-22
E
JET
0.68
0.72
0.68
0.70
0.01
53,444
40
0.67
0.72
27,072
5,000
7,500
13,416
2024-11-21
E
JET
0.67
0.69
0.67
0.69
0.02
22,447
29
0.61
0.75
6,000
11,000
4,500
847
2024-11-20
E
JET
0.66
0.73
0.66
0.67
0.01
24,814
31
0.60
0.73
16,631
2,500
1,501
3,752
2024-11-19
E
JET
0.72
0.72
0.66
0.66
-0.07
20,675
17
0.60
0.76
13,000
6,500
975
2024-11-18
E
JET
0.70
0.77
0.70
0.73
0.02
38,065
33
0.72
0.77
18,666
5,000
13,900
254
2024-11-15
E
JET
0.75
0.75
0.71
0.71
-0.02
1,825
8
0.68
0.77
1,000
500
61
2024-11-14
E
JET
0.72
0.74
0.70
0.73
0.01
38,520
35
0.68
0.77
29,590
2,000
1,000
5,912
2024-11-13
E
JET
0.745
0.745
0.72
0.72
0.01
3,127
11
0.71
0.77
2,100
500
1
206
2024-11-12
E
JET
0.77
0.77
0.66
0.71
-0.06
75,497
96
0.71
0.81
64,700
3,500
4,600
2,045
2024-11-11
E
JET
0.81
0.81
0.73
0.77
-0.04
46,281
51
0.73
0.81
32,200
9,500
3,500
703