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
20:37:09 EST Fri 26 Feb 2021
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
2021-02-26
C
URL
0.25
0.26
0.24
0.25
0.01
399,027
62
0.25
0.26
332,827
39,500
24,000
1,500
200
2021-02-25
C
URL
0.25
0.27
0.24
0.24
-0.005
569,440
224
0.24
0.25
450,500
48,000
68,000
1,000
940
2021-02-24
C
URL
0.24
0.26
0.24
0.245
222,540
34
0.24
0.245
201,900
17,000
1,500
500
640
2021-02-23
C
URL
0.24
0.25
0.235
0.245
0.005
181,987
31
0.235
0.25
147,830
30,000
3,000
500
333
2021-02-22
C
URL
0.25
0.255
0.24
0.25
379,023
61
0.245
0.25
285,381
76,000
14,500
2,500
442
2021-02-19
C
URL
0.27
0.27
0.245
0.25
0.015
1,086,156
118
0.245
0.25
1,008,083
38,000
35,000
2,500
573
2021-02-18
C
URL
0.235
0.24
0.225
0.235
0.005
447,700
55
0.235
0.24
336,100
70,000
40,500
1,000
100
2021-02-17
C
URL
0.23
0.24
0.23
0.23
-0.01
567,846
71
0.23
0.24
461,846
80,000
15,000
11,000
2021-02-16
C
URL
0.24
0.245
0.23
0.24
-0.005
299,975
38
0.24
0.245
236,325
51,000
12,000
650
2021-02-12
C
URL
0.235
0.245
0.235
0.245
0.005
42,560
18
0.235
0.245
20,850
21,500
210
2021-02-11
C
URL
0.255
0.255
0.235
0.24
-0.01
476,750
55
0.235
0.245
418,000
25,500
26,000
6,500
500
250
2021-02-10
C
URL
0.255
0.255
0.245
0.25
537,400
53
0.245
0.255
477,150
52,500
6,500
1,000
100
2021-02-09
C
URL
0.25
0.26
0.25
0.25
0.005
634,632
85
0.25
0.255
546,600
67,500
19,000
1,000
532
2021-02-08
C
URL
0.25
0.255
0.245
0.25
-0.005
244,257
65
0.245
0.25
134,307
95,000
13,500
1,000
450
2021-02-05
C
URL
0.255
0.26
0.245
0.26
0.015
204,684
49
0.25
0.26
140,424
33,500
24,500
500
5,760
2021-02-04
C
URL
0.25
0.26
0.24
0.245
-0.005
648,275
85
0.245
0.255
470,275
112,000
34,500
31,500
2021-02-03
C
URL
0.26
0.26
0.25
0.25
-0.01
197,374
34
0.25
0.26
127,874
37,000
31,000
1,000
250
2021-02-02
C
URL
0.25
0.265
0.25
0.26
279,902
30
0.255
0.265
256,902
7,500
15,000
500
2021-02-01
C
URL
0.26
0.26
0.25
0.26
105,834
27
0.25
0.265
92,634
10,000
2,000
1,000
200
2021-01-29
C
URL
0.25
0.265
0.245
0.26
0.01
343,200
76
0.255
0.265
232,700
99,500
7,500
3,500
2021-01-28
C
URL
0.26
0.265
0.24
0.25
-0.01
509,415
57
0.245
0.25
385,040
83,000
38,000
2,000
375
2021-01-27
C
URL
0.25
0.26
0.24
0.26
0.01
565,450
74
0.25
0.26
405,000
118,000
39,500
2,500
450
2021-01-26
C
URL
0.245
0.255
0.235
0.25
0.005
390,405
67
0.24
0.255
336,355
31,000
22,500
200
2021-01-25
C
URL
0.26
0.265
0.245
0.245
-0.015
303,625
55
0.245
0.25
248,675
29,500
24,500
950
2021-01-22
C
URL
0.255
0.26
0.24
0.26
0.01
559,500
39
0.25
0.255
475,750
59,000
24,500
250
2021-01-21
C
URL
0.265
0.265
0.25
0.25
137,280
42
0.25
0.26
82,165
27,000
28,000
115
2021-01-20
C
URL
0.245
0.265
0.245
0.25
464,603
67
0.25
0.26
364,972
50,000
49,000
631
2021-01-19
C
URL
0.245
0.25
0.245
0.25
5,058
8
0.245
0.25
4,258
500
300
2021-01-18
C
URL
0.245
0.25
0.235
0.25
0.015
172,574
38
0.24
0.25
118,249
20,500
21,500
12,325
2021-01-15
C
URL
0.25
0.25
0.235
0.245
156,069
30
0.24
0.245
91,069
58,500
6,500
2021-01-14
C
URL
0.25
0.26
0.24
0.245
-0.005
26,449
13
0.24
0.255
17,749
3,000
5,000
500
2021-01-13
C
URL
0.26
0.26
0.25
0.25
73,895
30
0.245
0.25
43,695
20,500
9,500
100
2021-01-12
C
URL
0.26
0.26
0.25
0.25
36,040
7
0.25
0.255
11,040
11,000
14,000
2021-01-11
C
URL
0.25
0.265
0.25
0.25
72,610
12
0.255
0.26
13,710
34,500
24,000
400
2021-01-08
C
URL
0.255
0.26
0.24
0.26
84,615
24
0.25
0.26
70,115
13,000
1,500
2021-01-07
C
URL
0.265
0.265
0.26
0.26
81,930
23
0.26
0.265
72,530
9,000
400
2021-01-06
C
URL
0.245
0.26
0.245
0.25
-0.01
31,151
12
0.25
0.26
5,385
15,000
10,500
266
2021-01-05
C
URL
0.26
0.26
0.24
0.26
0.025
165,155
38
0.25
0.26
80,855
65,000
19,000
300
2021-01-04
C
URL
0.26
0.26
0.235
0.235
-0.015
142,945
30
0.235
0.25
130,500
8,500
3,500
445
2020-12-31
C
URL
0.255
0.27
0.25
0.25
-0.005
204,730
56
0.245
0.25
159,200
27,500
17,000
1,030
2020-12-30
C
URL
0.30
0.30
0.25
0.255
-0.035
468,750
87
0.255
0.26
296,250
120,500
51,000
1,000
2020-12-29
C
URL
0.27
0.305
0.27
0.285
0.01
834,146
175
0.285
0.29
571,739
151,500
104,000
6,907
2020-12-24
C
URL
0.255
0.275
0.255
0.275
0.02
555,222
67
0.265
0.275
514,400
24,000
12,500
4,000
322
2020-12-23
C
URL
0.225
0.26
0.22
0.26
0.04
855,792
138
0.25
0.26
702,675
99,000
53,500
617
2020-12-22
C
URL
0.22
0.225
0.22
0.22
-0.005
75,000
8
0.22
0.23
55,000
15,000
5,000
2020-12-21
C
URL
0.23
0.24
0.22
0.23
0.01
43,000
10
0.22
0.23
22,500
20,500
2020-12-18
C
URL
0.225
0.235
0.22
0.22
-0.005
211,495
32
0.22
0.235
143,069
46,000
21,500
649
2020-12-17
C
URL
0.23
0.23
0.22
0.225
-0.005
107,100
16
0.23
0.235
86,600
12,500
8,000
2020-12-16
C
URL
0.23
0.23
0.23
0.23
-0.005
60,000
4
0.23
0.24
40,000
20,000
2020-12-15
C
URL
0.25
0.25
0.235
0.245
0.015
215,866
20
0.235
0.245
179,466
20,000
6,000
10,000
400
2020-12-14
C
URL
0.23
0.24
0.23
0.23
0.005
199,990
34
0.23
0.24
111,490
19,500
41,500
27,500
2020-12-11
C
URL
0.22
0.225
0.22
0.225
0.005
175,751
34
0.22
0.23
80,000
78,500
10,500
6,500
251
2020-12-10
C
URL
0.22
0.23
0.22
0.22
-0.005
50,700
10
0.22
0.23
19,400
12,500
18,500
100
2020-12-09
C
URL
0.22
0.225
0.22
0.225
0.005
503,310
37
0.22
0.235
401,310
48,500
28,000
25,500
2020-12-08
C
URL
0.22
0.225
0.22
0.22
-0.005
271,700
24
0.22
0.225
185,500
39,000
17,500
29,500
200
2020-12-07
C
URL
0.22
0.225
0.22
0.22
250,562
43
0.22
0.23
127,600
75,500
18,500
2,000
26,000
910
2020-12-04
C
URL
0.225
0.235
0.22
0.22
-0.015
560,005
68
0.22
0.23
306,500
132,000
67,000
4,500
49,500
505
2020-12-03
C
URL
0.24
0.24
0.225
0.235
-0.015
315,890
46
0.23
0.235
214,790
50,000
31,000
20,000
100
2020-12-02
C
URL
0.28
0.31
0.24
0.25
-0.015
3,373,249
344
0.245
0.25
2,737,302
340,500
192,500
500
100,500
1,947
2020-12-01
C
URL
0.25
0.265
0.24
0.265
0.025
64,500
32
0.245
0.265
37,600
7,500
7,500
9,000
2,900
2020-11-30
C
URL
0.235
0.24
0.235
0.24
18,460
9
0.24
0.25
3,500
5,500
4,500
4,500
460
2020-11-27
C
URL
0.23
0.25
0.225
0.24
-0.005
96,500
17
0.24
0.25
68,000
15,500
2,000
5,000
6,000