Dark
Streaming/Mobile
Old Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:28:54 EDT Tue 28 Jun 2022
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
CBOE - Chicago Options Ex
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
2022-06-27
C
MOOD
87
3
0.055
0.065
10
2022-06-24
C
MOOD
0.065
0.065
0.065
0.065
0.005
2,800
3
0.055
0.065
2,000
2022-06-23
C
MOOD
0.07
0.07
0.055
0.06
-0.01
31,250
8
0.055
0.07
31,250
2022-06-22
C
MOOD
0.07
0.07
0.07
0.07
1,100
2
0.065
0.07
1,100
2022-06-21
C
MOOD
0.07
0.07
0.07
0.07
1,434
3
0.065
0.07
1,384
2022-06-20
C
MOOD
0.07
0.07
0.07
0.07
-0.01
10,100
2
0.065
0.07
10,000
100
2022-06-17
C
MOOD
0.08
0.08
0.08
0.08
3,621
3
0.07
0.08
3,000
601
2022-06-16
C
MOOD
0.08
0.08
0.08
0.08
0.01
1,179
4
0.07
0.08
1,150
2022-06-15
C
MOOD
0.07
0.07
0.07
0.07
20,000
1
0.07
0.08
20,000
2022-06-14
C
MOOD
0.07
0.07
0.07
0.07
20,000
1
0.07
0.08
20,000
2022-06-13
C
MOOD
1
1
0.07
0.08
2022-06-10
C
MOOD
450
2
0.07
0.085
50
2022-06-09
C
MOOD
0.07
0.07
0.07
0.07
23,712
4
0.07
0.085
23,000
712
2022-06-08
C
MOOD
0.07
0.07
0.07
0.07
5,000
1
0.07
0.085
5,000
2022-06-07
C
MOOD
0.07
0.07
0.07
0.07
-0.015
28,000
1
0.07
0.085
28,000
2022-06-06
C
MOOD
0.085
0.085
0.085
0.085
0.005
121,000
9
0.07
0.085
88,000
33,000
2022-06-03
C
MOOD
0.08
0.08
0.08
0.08
20,910
6
0.065
0.085
20,800
60
2022-06-02
C
MOOD
0.085
0.085
0.08
0.08
0.005
17,500
4
0.06
0.085
17,000
2022-06-01
C
MOOD
0.075
0.075
0.075
0.075
0.03
10,260
4
0.05
0.085
10,200
2022-05-31
C
MOOD
0.045
0.05
0.085
2022-05-30
C
MOOD
0.085
0.085
0.085
0.085
0.04
3,700
2
0.045
0.085
3,000
700
2022-05-27
C
MOOD
0.05
0.055
0.045
0.045
0.005
114,547
29
0.045
0.085
81,002
2,000
31,000
545
2022-05-26
C
MOOD
0.055
0.055
0.04
0.04
-0.015
217,312
37
0.03
0.05
215,702
1,610
2022-05-25
C
MOOD
0.055
0.055
0.04
0.055
55,041
20
0.04
0.055
51,891
1,000
2,000
2022-05-24
C
MOOD
0.08
0.08
0.055
0.055
-0.025
15,664
10
0.055
0.09
15,500
4
2022-05-20
C
MOOD
0.055
0.09
0.055
0.08
-0.02
1,670
5
0.055
0.09
1,000
500
35
2022-05-19
C
MOOD
41
1
0.06
0.09
41
2022-05-18
C
MOOD
113
2
0.06
0.09
13
2022-05-17
C
MOOD
0.10
0.06
0.09
2022-05-16
C
MOOD
0.06
0.10
0.06
0.10
7,643
6
0.06
0.10
7,000
642
2022-05-13
C
MOOD
0.10
0.10
0.10
0.10
650
3
0.055
0.10
50
500
2022-05-12
C
MOOD
0.10
0.10
0.10
0.10
30,002
8
0.055
0.10
8,000
22,000
2
2022-05-11
C
MOOD
0.075
0.10
0.075
0.10
0.04
151,700
45
0.055
0.10
104,000
47,000
700
2022-05-10
C
MOOD
0.06
0.055
0.075
2022-05-09
C
MOOD
0.06
0.06
0.06
0.06
10,000
1
0.06
0.075
10,000
2022-05-06
C
MOOD
0.06
0.06
0.06
0.06
-0.01
5,724
7
0.055
0.075
5,667
57
2022-05-05
C
MOOD
72
2
0.06
0.075
50
2022-05-04
C
MOOD
0.07
0.07
0.07
0.07
0.01
7,125
2
0.06
0.07
7,125
2022-05-03
C
MOOD
500
2
0.07
0.075
500
2022-05-02
C
MOOD
0.06
0.06
0.06
0.06
-0.01
5,625
2
0.07
0.075
5,000
625
2022-04-29
C
MOOD
0.07
0.07
0.07
0.07
13,002
3
0.07
0.075
13,000
2
2022-04-28
C
MOOD
0.075
0.075
0.07
0.07
-0.01
12,500
6
0.06
0.07
12,000
500
2022-04-27
C
MOOD
0.08
0.08
0.08
0.08
27,040
6
0.075
0.08
26,910
130
2022-04-26
C
MOOD
10
1
0.075
0.08
10
2022-04-25
C
MOOD
0.08
0.08
0.08
0.08
-0.015
2,718
4
0.08
0.095
2,707
11
2022-04-22
C
MOOD
0.095
0.095
0.095
0.095
5,869
8
0.08
0.095
4,906
800
2022-04-21
C
MOOD
3
1
0.08
0.095
3
2022-04-20
C
MOOD
0.095
0.095
0.095
0.095
0.02
1,000
1
0.08
0.095
1,000
2022-04-19
C
MOOD
0.075
0.075
0.075
0.075
0.005
3,000
1
0.075
0.095
3,000
2022-04-18
C
MOOD
325
3
0.065
0.075
200
125
2022-04-14
C
MOOD
0.07
0.07
0.07
0.07
40,200
8
0.065
0.075
40,100
100
2022-04-13
C
MOOD
0.07
0.07
0.07
0.07
-0.03
1,480
2
0.07
0.085
1,000
480
2022-04-12
C
MOOD
0.10
0.08
0.10
2022-04-11
C
MOOD
0.10
0.10
0.10
0.10
507
2
0.08
0.10
507
2022-04-08
C
MOOD
0.10
0.10
0.10
0.10
5,102
3
0.08
0.10
102
5,000
2022-04-07
C
MOOD
0.08
0.10
0.08
0.10
0.03
3,000
5
0.07
0.10
3,000
2022-04-06
C
MOOD
0.08
0.08
0.07
0.07
-0.015
4,863
6
0.07
0.08
4,000
863
2022-04-05
C
MOOD
10
1
0.08
0.10
10
2022-04-04
C
MOOD
0.085
0.085
0.085
0.085
2,352
2
0.09
0.10
2,000
352
2022-04-01
C
MOOD
0.08
0.085
0.08
0.085
0.015
27,099
14
0.08
0.085
25,520
1,579
2022-03-31
C
MOOD
0.07
0.07
0.08
2022-03-30
C
MOOD
0.08
0.08
0.07
0.07
-0.015
75,000
9
0.065
0.08
62,000
5,000
8,000
2022-03-29
C
MOOD
150
1
0.07
0.085
150