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
01:21:55 EST Tue 18 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
Vol
#Tr
Bid
Ask
2025-02-17
Q
BBBXF
0.06
0.062
0.055
0.0585
0.000015
0
0
2025-02-14
Q
BBBXF
0.06
0.062
0.055
0.0585
0.000015
112,910
23
0.055
0.065
2025-02-13
Q
BBBXF
0.0625
0.0625
0.057
0.058485
-0.001515
121,539
32
0.055
0.065
2025-02-12
Q
BBBXF
0.062
0.062
0.057
0.06
0.0015
172,946
40
0.0586
0.065
2025-02-11
Q
BBBXF
0.0611
0.065
0.05845
0.0585
-0.00285
79,476
18
0.053
0.249
2025-02-10
Q
BBBXF
0.07
0.07
0.056
0.06135
-0.00365
123,013
29
0.0504
0.065
2025-02-07
Q
BBBXF
0.04675
0.0655
0.043
0.065
0.0087
356,620
39
0.0001
0.249
2025-02-06
Q
BBBXF
0.0528
0.0563
0.04825
0.0563
0.0073
321,229
23
0.0486
0.0653
2025-02-05
Q
BBBXF
0.04755
0.0502
0.0449
0.049
0.0009
278,392
37
0.038
0.249
2025-02-04
Q
BBBXF
0.0456
0.0482
0.0433
0.0481
0.00275
307,817
22
0.044
0.10
2025-02-03
Q
BBBXF
0.0456
0.0456
0.04355
0.04535
0.00175
295,962
23
0.0441
0.0456
2025-01-31
Q
BBBXF
0.045
0.0455
0.0417
0.0436
-0.0017
221,434
13
0.0374
0.0456
2025-01-30
Q
BBBXF
0.0447
0.046
0.0432
0.0453
0.0022
76,689
13
0.0415
0.0456
2025-01-29
Q
BBBXF
0.0447
0.0447
0.0427
0.0431
0.0014
75,910
15
0.0001
0.0469
2025-01-28
Q
BBBXF
0.0416
0.0425
0.0386
0.0417
-0.0002
51,587
12
0.0001
0.0469
2025-01-27
Q
BBBXF
0.0411
0.0467
0.0384
0.0419
0.0004
225,113
45
0.0001
0.0469
2025-01-24
Q
BBBXF
0.0497
0.05
0.04075
0.0415
-0.0006
394,934
24
0.0001
0.0469
2025-01-23
Q
BBBXF
0.038
0.0421
0.038
0.0421
-0.0028
116,967
17
0.0001
0.249
2025-01-22
Q
BBBXF
0.0408
0.0449
0.04035
0.0449
0.0037
69,731
15
0.038
0.249
2025-01-21
Q
BBBXF
0.047
0.047
0.0397
0.0412
0.00155
186,693
28
0.0358
0.052
2025-01-20
Q
BBBXF
0.0393
0.0409
0.0385
0.03965
0.00035
0
0
2025-01-17
Q
BBBXF
0.0393
0.0409
0.0385
0.03965
0.00035
336,458
23
0.0397
0.047
2025-01-16
Q
BBBXF
0.039
0.0399
0.0375
0.0393
0.0009
34,239
15
0.038
0.0393
2025-01-15
Q
BBBXF
0.039
0.041
0.037
0.0384
0.0006
728,860
50
0.0351
0.0399
2025-01-14
Q
BBBXF
0.0377
0.0387
0.03622
0.0378
0.003074
263,269
15
0.0001
0.249
2025-01-13
Q
BBBXF
0.039
0.044
0.03365
0.034726
-0.006574
909,017
77
0.0337
0.0452
2025-01-10
Q
BBBXF
0.0457
0.0457
0.04
0.0413
-0.000431
431,927
37
0.04
0.249
2025-01-09
Q
BBBXF
0.04535
0.0454
0.0417
0.041731
-0.003169
0
0
2025-01-08
Q
BBBXF
0.04535
0.0454
0.0417
0.041731
-0.003169
111,407
17
0.04
0.249
2025-01-07
Q
BBBXF
0.04
0.0457
0.04
0.0449
-0.0006
395,031
37
0.04
0.249
2025-01-06
Q
BBBXF
0.0495
0.0495
0.04534
0.0455
-0.0003
303,516
26
0.0377
0.0457
2025-01-03
Q
BBBXF
0.0495
0.0495
0.0421
0.0458
0.001
242,322
20
0.0411
0.0495
2025-01-02
Q
BBBXF
0.04305
0.049
0.0426
0.0448
0.0017
198,170
35
0.04
0.091
2025-01-01
Q
BBBXF
0.047
0.047
0.042
0.0431
0
0
2024-12-31
Q
BBBXF
0.047
0.047
0.042
0.0431
465,654
36
0.04
0.091
2024-12-30
Q
BBBXF
0.0444
0.0446
0.0418
0.0431
-0.0008
353,872
26
0.04
0.091
2024-12-27
Q
BBBXF
0.0492
0.0492
0.0427
0.0439
-0.0017
354,405
58
0.04
0.0495
2024-12-26
Q
BBBXF
0.046
0.0472
0.041
0.0456
-0.0004
333,312
27
0.037
0.05
2024-12-25
Q
BBBXF
0.0485
0.0485
0.043582
0.046
-0.0008
0
0
2024-12-24
Q
BBBXF
0.0485
0.0485
0.043582
0.046
-0.0008
369,795
57
0.0388
0.0484
2024-12-23
Q
BBBXF
0.0485
0.0485
0.045
0.0468
249,059
104
0.045
0.0485
2024-12-20
Q
BBBXF
0.0485
0.0485
0.0453
0.0468
-0.0016
319,237
38
0.045
0.0485
2024-12-19
Q
BBBXF
0.055
0.055
0.0453
0.0484
0.00082
593,817
62
0.04
0.055
2024-12-18
Q
BBBXF
0.0547
0.0547
0.0457
0.04758
0.00258
434,896
30
0.0453
0.054
2024-12-17
Q
BBBXF
0.054
0.0547
0.045
0.045
-0.00274
263,870
33
0.044
0.055
2024-12-16
Q
BBBXF
0.0547
0.0547
0.0458
0.04774
-0.00376
522,434
45
0.0477
0.0547
2024-12-13
Q
BBBXF
0.05024
0.0546
0.0453
0.0515
0.0025
210,406
40
0.04
0.055
2024-12-12
Q
BBBXF
0.0495
0.0498
0.046202
0.049
-0.0008
238,583
22
0.04
0.055
2024-12-11
Q
BBBXF
0.042
0.0503
0.042
0.0498
0.0034
237,327
37
0.04
0.055
2024-12-10
Q
BBBXF
0.04625
0.0475
0.042
0.0464
-0.0025
139,182
21
0.036
0.052
2024-12-09
Q
BBBXF
0.05
0.0546
0.0427
0.0489
0.0024
242,842
40
0.043
0.0605
2024-12-06
Q
BBBXF
0.05
0.05236
0.043
0.0465
-0.0003
373,274
39
0.0392
0.0699
2024-12-05
Q
BBBXF
0.051
0.0511
0.0459
0.0468
0.001287
419,460
30
0.04
0.09
2024-12-04
Q
BBBXF
0.0407
0.05
0.0407
0.045513
-0.001687
204,525
25
0.04
0.091
2024-12-03
Q
BBBXF
0.0499
0.0499
0.0431
0.0472
-0.00004
50,941
27
0.04
0.091
2024-12-02
Q
BBBXF
0.05
0.05
0.0431
0.04724
0.00034
171,503
28
0.0407
0.05
2024-11-29
Q
BBBXF
0.05
0.05
0.044825
0.0469
0.0009
137,681
14
0.04
0.091
2024-11-28
Q
BBBXF
0.0457
0.0511
0.0431
0.046
0.00095
0
0
2024-11-27
Q
BBBXF
0.0457
0.0511
0.0431
0.046
0.00095
40,271
19
0.0414
0.052
2024-11-26
Q
BBBXF
0.0436
0.04505
0.0433
0.04505
0.0015
364,044
22
0.0408
0.052
2024-11-25
Q
BBBXF
0.0515
0.0516
0.043
0.04355
-0.00245
122,898
33
0.04
0.052
2024-11-22
Q
BBBXF
0.0554
0.0554
0.04325
0.046
-0.0006
441,823
50
0.0431
0.0554
2024-11-21
Q
BBBXF
0.0449
0.0472
0.04355
0.0466
-0.0033
268,934
53
0.046
0.0554
2024-11-20
Q
BBBXF
0.05065
0.05155
0.0482
0.0499
-0.00142
414,232
47
0.0459
0.0631
2024-11-19
Q
BBBXF
0.05605
0.058
0.0502
0.05132
-0.00228
614,337
51
0.05
0.0628
2024-11-18
Q
BBBXF
0.0561
0.0561
0.052
0.0536
-0.00145
808,414
68
0.05
0.0628