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
08:40:00 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
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
2023-03-24
C
MOOD
0.055
0.055
0.055
0.055
0.01
15,000
2
0.04
0.065
10,000
5,000
2023-03-23
C
MOOD
2
2
0.04
0.06
2023-03-22
C
MOOD
0.045
0.04
0.06
2023-03-21
C
MOOD
0.045
0.05
0.045
0.05
15,563
5
0.04
0.065
5,000
10,000
2023-03-20
C
MOOD
0.08
0.08
0.035
0.05
-0.01
131,347
48
0.04
0.055
117,700
1,000
12,000
647
2023-03-17
C
MOOD
0.06
0.055
0.07
2023-03-16
C
MOOD
0.06
0.055
0.07
2023-03-15
C
MOOD
0.06
0.06
0.06
0.06
0.005
2,200
2
0.055
0.07
2,000
200
2023-03-14
C
MOOD
714
1
0.055
0.07
714
2023-03-13
C
MOOD
0.06
0.06
0.055
0.055
-0.015
3,000
2
0.055
0.07
3,000
2023-03-10
C
MOOD
0.07
0.07
0.07
0.07
0.01
2,450
4
0.06
0.07
2,000
450
2023-03-09
C
MOOD
0.06
0.06
0.06
0.06
-0.01
10,500
6
0.055
0.07
7,000
3,000
2023-03-08
C
MOOD
0.07
0.07
0.07
0.07
1,200
2
0.06
0.07
1,000
2023-03-07
C
MOOD
0.07
0.07
0.06
0.06
-0.03
15,346
9
0.06
0.07
6,822
8,000
24
2023-03-06
C
MOOD
0.09
0.09
0.09
0.09
0.03
1,685
5
0.065
0.09
1,000
250
180
2023-03-03
C
MOOD
0.06
0.10
0.06
0.06
0.005
399,765
37
0.07
0.095
395,475
10
2,000
1,000
1,260
2023-03-02
C
MOOD
0.055
0.055
0.055
0.055
0.005
11,000
2
0.05
0.06
11,000
2023-03-01
C
MOOD
0.05
0.055
0.05
0.05
92,801
12
0.05
0.055
85,051
2,000
5,000
750
2023-02-28
C
MOOD
50
1
0.05
0.06
50
2023-02-27
C
MOOD
0.05
0.055
0.05
0.05
-0.01
22,000
3
0.05
0.06
22,000
2023-02-24
C
MOOD
0.05
0.06
0.05
0.06
0.005
60,300
8
0.055
0.06
59,000
1,300
2023-02-23
C
MOOD
0.055
0.055
0.055
0.055
54,074
4
0.05
0.06
53,074
1,000
2023-02-22
C
MOOD
0.055
0.055
0.05
0.055
87,022
9
0.05
0.055
33,022
5,000
49,000
2023-02-21
C
MOOD
0.05
0.07
0.05
0.055
0.005
100,645
23
0.055
0.07
88,500
7,000
3,000
1,395
2023-02-17
C
MOOD
0.055
0.055
0.045
0.05
0.005
8,622
5
0.05
0.075
8,000
622
2023-02-16
C
MOOD
0.05
0.05
0.045
0.045
-0.01
61,439
18
0.04
0.055
60,400
100
750
2023-02-15
C
MOOD
0.055
0.055
0.05
0.055
-0.04
37,919
12
0.045
0.055
37,000
919
2023-02-14
C
MOOD
0.08
0.095
0.08
0.095
0.015
27,010
6
0.065
0.09
27,000
10
2023-02-13
C
MOOD
0.075
0.08
0.075
0.08
0.03
5,925
7
0.05
0.08
5,500
25
2023-02-10
C
MOOD
0.08
0.08
0.05
0.05
64,687
23
0.05
0.075
63,437
750
2023-02-09
C
MOOD
0.08
0.08
0.05
0.05
33,590
6
0.045
0.075
33,090
500
2023-02-08
C
MOOD
0.035
0.10
0.035
0.05
0.01
199,156
26
0.04
0.05
199,100
56
2023-02-07
C
MOOD
0.04
0.04
0.04
0.04
0.005
1,500
2
0.03
0.04
1,000
500
2023-02-06
C
MOOD
0.035
0.035
0.035
0.035
-0.005
7,727
5
0.03
0.035
7,727
2023-02-03
C
MOOD
0.03
0.04
0.03
0.04
0.01
39,800
23
0.03
0.05
39,300
2023-02-02
C
MOOD
0.03
0.03
0.03
0.03
-0.005
11,000
2
0.03
0.035
11,000
2023-02-01
C
MOOD
0.035
0.035
0.035
0.035
3,878
4
0.03
0.035
3,000
528
2023-01-31
C
MOOD
0.035
0.03
0.04
2023-01-30
C
MOOD
0.035
0.03
0.04
2023-01-27
C
MOOD
400
1
0.03
0.04
2023-01-26
C
MOOD
0.03
0.035
0.03
0.035
0.005
72,825
17
0.03
0.04
72,000
2023-01-25
C
MOOD
0.03
0.035
0.03
0.03
149,001
50
0.025
0.035
143,652
1,149
2023-01-24
C
MOOD
0.025
0.03
0.025
0.03
116,358
11
0.025
0.03
114,000
800
2023-01-23
C
MOOD
0.035
0.035
0.03
0.03
-0.01
107,872
16
0.025
0.035
107,872
2023-01-20
C
MOOD
0.04
0.04
0.04
0.04
1,020
2
0.03
0.04
1,020
2023-01-19
C
MOOD
334
2
0.03
0.05
334
2023-01-18
C
MOOD
0.035
0.04
0.035
0.04
0.005
64,000
8
0.03
0.045
64,000
2023-01-17
C
MOOD
0.03
0.035
0.03
0.035
96,519
10
0.03
0.035
96,000
519
2023-01-16
C
MOOD
0.04
0.04
0.035
0.035
-0.005
27,785
11
0.03
0.04
27,785
2023-01-13
C
MOOD
0.04
0.03
0.04
2023-01-12
C
MOOD
78
1
0.03
0.04
78
2023-01-11
C
MOOD
0.04
0.04
0.03
0.04
108,098
14
0.03
0.04
107,840
258
2023-01-10
C
MOOD
0.04
0.04
0.04
0.04
0.005
1,500
2
0.03
0.04
1,000
500
2023-01-09
C
MOOD
800
2
0.03
0.04
400
2023-01-06
C
MOOD
0.03
0.035
0.03
0.035
29,000
4
0.03
0.04
26,000
3,000
2023-01-05
C
MOOD
500
1
0.03
0.035
500
2023-01-04
C
MOOD
0.035
0.035
0.035
0.035
39,000
2
0.03
0.035
39,000
2023-01-03
C
MOOD
0.03
0.045
0.03
0.035
94,328
14
0.025
0.04
93,669
159
2022-12-30
C
MOOD
0.035
0.035
0.035
0.035
27,000
3
0.03
0.045
27,000
2022-12-29
C
MOOD
0.03
0.035
0.03
0.035
0.005
22,628
12
0.03
0.035
21,003
1,494
2022-12-28
C
MOOD
0.03
0.03
0.025
0.03
76,859
8
0.025
0.03
76,000
25