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
19:13:07 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
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
2025-02-07
C
URL
0.59
0.60
0.59
0.60
0.01
6,070
4
0.58
0.60
5,000
1,000
50
2025-02-06
C
URL
0.60
0.60
0.58
0.59
-0.01
120,398
40
0.58
0.60
90,600
11,500
18,000
292
2025-02-05
C
URL
0.59
0.60
0.58
0.60
121,218
48
0.59
0.60
81,463
2,500
3,000
10,000
24,000
225
2025-02-04
C
URL
0.59
0.60
0.58
0.60
0.02
63,735
23
0.58
0.60
50,500
3,500
7,500
435
2025-02-03
C
URL
0.57
0.59
0.54
0.58
-0.01
1,084,385
213
0.57
0.58
997,176
6,000
27,500
500
46,500
3,209
2025-01-31
C
URL
0.60
0.61
0.58
0.58
-0.04
110,178
50
0.58
0.59
85,025
8,000
1,000
15,500
477
2025-01-30
C
URL
0.61
0.62
0.60
0.62
0.02
22,200
9
0.61
0.64
21,000
500
500
200
2025-01-29
C
URL
0.61
0.61
0.60
0.60
-0.01
66,505
26
0.59
0.64
58,000
1,500
3,000
3,000
555
2025-01-28
C
URL
0.61
0.61
0.60
0.61
-0.01
56,334
24
0.61
0.64
44,100
2,500
4,000
1,000
4,500
234
2025-01-27
C
URL
0.66
0.66
0.61
0.61
-0.04
127,047
43
0.61
0.64
103,653
3,000
6,000
12,000
400
2025-01-24
C
URL
0.60
0.65
0.60
0.65
0.02
140,988
64
0.63
0.65
110,800
8,500
6,000
15,000
688
2025-01-23
C
URL
0.63
0.64
0.61
0.62
190,972
83
0.60
0.65
108,500
35,500
26,000
2025-01-22
C
URL
0.60
0.63
0.60
0.62
0.02
201,296
46
0.61
0.62
195,485
5,000
711
2025-01-21
C
URL
0.58
0.60
0.58
0.60
0.01
214,728
52
0.59
0.60
162,455
22,000
14,000
15,500
373
2025-01-20
C
URL
0.575
0.59
0.57
0.59
0.01
120,895
32
0.58
0.59
100,745
16,000
2,000
500
2025-01-17
C
URL
0.56
0.58
0.56
0.58
0.02
11,945
11
0.57
0.58
9,005
1,000
1,500
210
2025-01-16
C
URL
0.55
0.56
0.55
0.56
0.01
68,225
19
0.56
0.59
41,425
3,500
23,000
2025-01-15
C
URL
0.54
0.55
0.53
0.54
43,002
24
0.54
0.55
39,150
3,000
852
2025-01-14
C
URL
0.55
0.55
0.55
0.55
0.01
7,500
6
0.54
0.55
200
1,000
6,000
2025-01-13
C
URL
0.55
0.55
0.54
0.54
-0.01
57,023
29
0.54
0.55
28,923
4,000
22,000
2025-01-10
C
URL
0.51
0.57
0.50
0.55
0.03
101,425
37
0.55
0.59
75,350
7,500
17,500
175
2025-01-09
C
URL
0.51
0.53
0.51
0.52
0.02
52,315
22
0.51
0.53
38,315
1,000
13,000
2025-01-08
C
URL
0.52
0.53
0.50
0.53
58,216
30
0.52
0.53
48,389
4,000
500
4,500
127
2025-01-07
C
URL
0.54
0.54
0.53
0.53
-0.01
40,341
28
0.53
0.54
35,500
500
3,500
251
2025-01-06
C
URL
0.55
0.55
0.54
0.54
-0.03
53,991
47
0.54
0.55
37,756
500
7,000
5,000
375
2025-01-03
C
URL
0.60
0.60
0.56
0.57
0.01
67,442
41
0.55
0.58
29,001
9,000
6,500
20,000
951
2025-01-02
C
URL
0.54
0.56
0.53
0.56
0.03
29,470
29
0.55
0.60
25,750
500
1,500
513
2024-12-31
C
URL
0.49
0.55
0.485
0.53
0.03
131,897
44
0.53
0.55
114,830
7,500
3,500
3,000
548
2024-12-30
C
URL
0.475
0.50
0.475
0.49
0.02
24,515
10
0.49
0.50
16,000
2,500
500
5,500
2024-12-27
C
URL
0.495
0.495
0.47
0.485
-0.01
28,142
17
0.475
0.49
23,802
1,000
3,000
2024-12-24
C
URL
0.485
0.495
0.475
0.475
-0.01
16,830
7
0.47
0.495
6,500
6,000
4,000
330
2024-12-23
C
URL
0.475
0.485
0.475
0.485
0.005
30,798
16
0.475
0.485
15,040
500
1,500
13,500
236
2024-12-20
C
URL
0.48
0.48
0.47
0.48
67,480
22
0.47
0.485
49,369
5,500
12,500
110
2024-12-19
C
URL
0.48
0.48
0.47
0.47
-0.005
22,363
16
0.47
0.50
8,192
2,500
5,000
6,500
171
2024-12-18
C
URL
0.47
0.475
0.47
0.475
0.005
10,672
12
0.47
0.50
7,400
1,000
1,500
500
2024-12-17
C
URL
0.47
0.475
0.465
0.475
0.005
8,251
14
0.46
0.51
2,650
3,500
1,500
431
2024-12-16
C
URL
0.47
0.48
0.465
0.475
-0.015
25,010
22
0.47
0.51
6,890
500
2,000
13,000
200
2024-12-13
C
URL
0.49
0.50
0.485
0.49
79,709
27
0.485
0.495
58,400
500
10,000
10,000
809
2024-12-12
C
URL
0.50
0.50
0.49
0.49
0.005
38,760
10
0.49
0.50
20,160
7,000
11,500
100
2024-12-11
C
URL
0.49
0.495
0.48
0.485
-0.01
30,495
15
0.475
0.50
20,500
4,500
5,000
495
2024-12-10
C
URL
0.52
0.52
0.48
0.495
-0.015
63,040
17
0.495
0.52
53,300
1,000
5,500
500
2,740
2024-12-09
C
URL
0.475
0.51
0.475
0.51
0.02
48,837
21
0.48
0.52
46,100
1,000
1,000
500
212
2024-12-06
C
URL
0.49
0.50
0.485
0.485
0.005
62,900
27
0.48
0.50
40,300
3,000
10,000
9,500
100
2024-12-05
C
URL
0.48
0.49
0.47
0.48
0.015
27,400
15
0.465
0.49
16,500
1,500
1,500
5,500
100
2024-12-04
C
URL
0.495
0.495
0.465
0.48
0.005
29,355
17
0.465
0.49
21,655
2,000
3,000
2,500
200
2024-12-03
C
URL
0.49
0.49
0.475
0.475
-0.015
56,100
14
0.475
0.50
46,000
4,000
1,000
5,000
100
2024-12-02
C
URL
0.475
0.50
0.475
0.50
0.025
110,044
50
0.48
0.50
50,300
4,500
12,000
1,500
36,500
4,244
2024-11-29
C
URL
0.455
0.475
0.455
0.475
0.025
439,234
92
0.46
0.48
355,300
18,000
21,000
43,500
434
2024-11-28
C
URL
0.45
0.45
0.45
0.45
1,000
1
0.435
0.46
1,000
2024-11-27
C
URL
0.45
0.45
0.44
0.45
-0.01
35,050
9
0.45
0.46
24,050
3,500
7,000
500
2024-11-26
C
URL
0.47
0.47
0.435
0.46
0.005
86,563
43
0.445
0.465
33,800
18,500
33,500
763
2024-11-25
C
URL
0.45
0.475
0.44
0.46
0.015
104,487
45
0.43
0.47
57,000
11,500
19,500
12,500
3,953
2024-11-22
C
URL
0.44
0.45
0.44
0.445
0.02
133,900
37
0.44
0.45
88,900
19,500
5,000
2,500
14,500
3,500
2024-11-21
C
URL
0.425
0.425
0.415
0.425
-0.015
64,537
17
0.42
0.425
46,037
2,000
6,500
9,500
400
2024-11-20
C
URL
0.425
0.445
0.42
0.445
0.025
56,344
34
0.415
0.445
31,900
2,000
6,000
12,500
3,944
2024-11-19
C
URL
0.415
0.425
0.41
0.42
-0.01
78,100
27
0.40
0.445
49,600
1,500
7,500
19,500
2024-11-18
C
URL
0.415
0.43
0.40
0.43
0.01
74,429
20
0.40
0.415
74,100
200
2024-11-15
C
URL
0.44
0.44
0.415
0.415
-0.02
82,800
17
0.425
0.45
48,700
12,000
10,000
8,500
3,500
2024-11-14
C
URL
0.44
0.45
0.43
0.43
0.01
61,833
26
0.43
0.435
30,050
500
14,000
17,000
283
2024-11-13
C
URL
0.43
0.43
0.42
0.42
45,050
21
0.40
0.45
33,050
1,000
11,000
2024-11-12
C
URL
0.415
0.42
0.415
0.42
32,727
16
0.40
0.45
26,350
5,500
564
2024-11-11
C
URL
0.41
0.42
0.40
0.42
0.015
191,350
72
0.39
0.42
98,300
17,000
20,500
51,500
50
4,000