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
07:41:56 EDT Thu 23 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
2023-03-22
C
POWR
0.29
0.29
0.265
0.265
-0.015
5,070
15
0.205
0.40
4,000
500
315
2023-03-21
C
POWR
0.355
0.36
0.28
0.28
-0.01
4,848
20
0.28
0.40
3,000
1,000
208
2023-03-20
C
POWR
0.29
0.29
0.29
0.29
-0.04
5,972
18
0.20
0.40
1,500
3,500
500
151
2023-03-17
C
POWR
0.33
0.33
0.33
0.33
-0.02
1,854
16
0.20
0.395
1,271
2023-03-16
C
POWR
0.32
0.35
0.285
0.35
0.03
24,451
30
0.32
0.435
15,500
7,000
500
594
2023-03-15
C
POWR
0.35
0.35
0.35
0.35
0.03
1,485
11
0.31
0.335
1,000
2023-03-14
C
POWR
0.33
0.34
0.32
0.32
-0.01
20,479
33
0.29
0.35
11,348
5,000
1,500
902
2023-03-13
C
POWR
0.33
0.34
0.33
0.33
-0.025
11,010
30
0.29
0.435
6,460
500
3,500
189
2023-03-10
C
POWR
0.36
0.36
0.355
0.355
-0.005
2,824
10
0.29
0.435
2,300
11
2023-03-09
C
POWR
0.365
0.365
0.36
0.36
-0.03
3,565
19
0.36
0.43
2,250
230
2023-03-08
C
POWR
0.39
0.39
0.39
0.39
1,883
9
0.30
0.425
1,400
50
2023-03-07
C
POWR
0.365
0.39
0.36
0.39
-0.01
8,614
28
0.325
0.395
5,500
1,500
1,297
2023-03-06
C
POWR
0.435
0.435
0.35
0.40
0.02
8,197
22
0.30
0.40
4,500
1,500
1,000
1,028
2023-03-03
C
POWR
0.38
0.395
0.38
0.395
0.015
13,069
30
0.30
0.395
1,572
9,500
1,385
2023-03-02
C
POWR
0.375
0.40
0.35
0.35
-0.05
46,471
44
0.295
0.38
29,579
5,500
6,000
2,000
1,500
632
2023-03-01
C
POWR
0.40
0.40
0.40
0.40
-0.02
3,572
22
0.355
0.43
2,004
1,000
33
2023-02-28
C
POWR
0.38
0.42
0.32
0.42
0.01
10,029
30
0.35
0.42
8,000
500
267
2023-02-27
C
POWR
0.38
0.39
0.38
0.39
-0.02
2,884
24
0.38
0.44
1,000
1,000
396
2023-02-24
C
POWR
0.44
0.49
0.40
0.41
-0.01
36,048
47
0.36
0.42
22,982
7,500
2,500
1,000
500
223
2023-02-23
C
POWR
0.42
0.42
0.40
0.42
0.01
26,534
25
0.29
0.445
23,000
2,500
787
2023-02-22
C
POWR
0.34
0.435
0.34
0.41
-0.015
35,851
41
0.29
0.435
25,750
2,000
5,500
2,000
403
2023-02-21
C
POWR
0.45
0.45
0.39
0.425
35,800
60
0.29
0.425
24,500
1,500
3,500
3,500
859
2023-02-17
C
POWR
0.435
0.47
0.42
0.42
-0.03
35,352
52
0.40
0.47
29,000
1,000
2,000
1,000
320
2023-02-16
C
POWR
0.45
0.50
0.45
0.45
0.005
44,360
36
0.445
0.48
17,500
9,000
13,500
3,500
805
2023-02-15
C
POWR
0.45
0.455
0.44
0.445
-0.055
55,720
47
0.44
0.46
39,364
12,000
2,500
496
2023-02-14
C
POWR
0.435
0.50
0.435
0.50
66,036
92
0.50
0.54
34,500
27,000
2,000
1,000
629
2023-02-13
C
POWR
0.475
0.50
0.425
0.50
-0.05
65,406
67
0.50
0.54
54,602
4,000
3,000
2,000
1,094
2023-02-10
C
POWR
0.47
0.55
0.455
0.55
0.085
53,086
42
0.50
0.55
47,500
4,000
1,000
456
2023-02-09
C
POWR
0.47
0.54
0.44
0.44
-0.06
67,285
102
0.44
0.55
44,199
2,500
16,500
2,500
1,260
2023-02-08
C
POWR
0.54
0.54
0.47
0.50
-0.05
226,297
141
0.47
0.53
168,211
17,000
31,500
5,000
3,000
833
2023-02-07
C
POWR
0.54
0.57
0.48
0.55
205,023
142
0.55
0.56
162,744
6,500
31,000
1,000
500
2,794
2023-02-06
C
POWR
0.55
0.59
0.50
0.51
-0.09
251,546
215
0.50
0.53
198,860
23,000
15,500
9,500
500
3,413
2023-02-03
C
POWR
0.47
0.61
0.47
0.60
0.17
206,674
140
0.60
0.64
169,830
9,000
19,000
2,000
4,113
2023-02-02
C
POWR
0.42
0.485
0.42
0.43
0.07
10,957
31
0.345
0.495
7,000
2,000
1,000
458
2023-02-01
C
POWR
0.53
0.53
0.35
0.36
-0.08
43,115
62
0.335
0.495
27,500
5,500
5,500
1,500
2,554
2023-01-31
C
POWR
0.44
0.48
0.43
0.44
0.045
27,638
55
17,500
4,500
1,500
500
1,000
890
2023-01-30
C
POWR
0.41
0.41
0.395
0.395
-0.025
4,308
33
0.40
0.48
2,500
1,480
2023-01-27
C
POWR
0.42
0.44
0.40
0.42
0.025
9,315
31
0.385
0.48
5,700
1,000
500
500
764
2023-01-26
C
POWR
0.425
0.425
0.395
0.395
-0.025
33,088
35
0.39
0.48
29,000
500
2,000
1,270
2023-01-25
C
POWR
0.42
0.42
0.39
0.42
46,828
29
0.39
0.48
38,006
3,000
5,000
500
54
2023-01-24
C
POWR
0.42
0.42
0.365
0.42
0.005
31,341
45
0.375
0.48
16,500
12,000
500
1,487
2023-01-23
C
POWR
0.405
0.46
0.405
0.46
17,882
37
0.415
0.48
3,802
2,000
10,500
856
2023-01-20
C
POWR
531
18
0.405
0.48
2023-01-19
C
POWR
0.40
0.46
0.40
0.46
0.03
108,316
61
0.445
0.46
99,500
3,000
2,000
1,000
1,731
2023-01-18
C
POWR
0.43
0.455
0.40
0.43
0.065
57,310
52
0.40
0.43
49,912
1,500
1,500
1,500
500
1,746
2023-01-17
C
POWR
0.425
0.435
0.365
0.365
-0.045
27,838
53
0.365
0.46
18,764
4,000
1,500
1,288
2023-01-16
C
POWR
0.405
0.41
0.405
0.41
-0.07
5,388
28
0.365
0.47
3,550
500
494
2023-01-13
C
POWR
0.42
0.48
0.40
0.48
0.06
23,597
46
0.365
0.50
20,500
1,300
982
2023-01-12
C
POWR
0.40
0.42
0.40
0.42
9,070
28
0.40
0.44
7,785
612
2023-01-11
C
POWR
0.415
0.42
0.365
0.42
0.015
31,724
49
0.40
0.415
19,821
2,000
2,500
5,500
797
2023-01-10
C
POWR
0.39
0.475
0.38
0.405
-0.045
57,584
60
0.355
0.415
50,000
5,500
500
1,538
2023-01-09
C
POWR
0.48
0.48
0.40
0.435
0.005
7,056
22
0.355
0.45
3,530
3,000
281
2023-01-06
C
POWR
0.47
0.50
0.355
0.43
-0.04
26,858
47
0.37
0.48
18,882
2,000
2,500
500
2,000
976
2023-01-05
C
POWR
0.51
0.51
0.47
0.47
0.02
35,210
39
0.47
0.51
32,369
500
2,330
2023-01-04
C
POWR
0.44
0.51
0.44
0.45
0.03
75,118
59
0.45
0.50
63,405
9,500
1,000
1,213
2023-01-03
C
POWR
0.36
0.43
0.36
0.42
0.095
75,010
84
0.39
0.43
70,733
1,500
500
500
1,727
2022-12-30
C
POWR
0.315
0.395
0.265
0.325
0.01
239,799
89
0.32
0.40
223,829
8,300
1,500
3,500
2,670
2022-12-29
C
POWR
0.335
0.335
0.315
0.315
-0.02
53,826
49
0.315
0.35
41,349
10,500
1,977
2022-12-28
C
POWR
0.395
0.40
0.325
0.335
-0.065
179,136
157
0.31
0.36
109,581
33,500
10,500
22,500
2,500