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
13:51:21 EDT Mon 05 Jun 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
Vol
#Tr
Bid
Ask
2023-06-02
Q
CTKB
8.29
8.36
7.98
8.07
-0.12
605,533
3,774
7.18
9.20
2023-06-01
Q
CTKB
7.78
8.25
7.72
8.19
0.38
992,778
6,876
7.03
9.45
2023-05-31
Q
CTKB
7.95
8.20
7.715
7.81
-0.14
817,539
4,269
7.01
8.61
2023-05-30
Q
CTKB
8.04
8.19
7.865
7.95
-0.05
624,926
4,346
6.87
9.13
2023-05-29
Q
CTKB
7.82
8.14
7.82
8.00
0.09
0
0
7.15
8.82
2023-05-26
Q
CTKB
7.82
8.14
7.82
8.00
0.09
561,161
3,789
7.15
8.82
2023-05-25
Q
CTKB
7.90
8.005
7.71
7.91
-0.01
877,168
5,353
7.01
8.82
2023-05-24
Q
CTKB
7.80
8.025
7.47
7.92
0.03
864,812
5,600
6.89
8.82
2023-05-23
Q
CTKB
7.87
8.13
7.77
7.89
0.02
994,140
6,138
7.06
8.86
2023-05-22
Q
CTKB
7.08
7.935
6.96
7.87
0.84
1,226,644
8,036
6.68
8.80
2023-05-19
Q
CTKB
6.88
7.47
6.82
7.03
0.34
2,063,280
11,479
5.91
7.89
2023-05-18
Q
CTKB
6.81
6.95
6.45
6.69
-0.17
1,237,553
7,781
5.90
7.47
2023-05-17
Q
CTKB
6.89
7.00
6.65
6.86
-0.03
1,092,061
5,992
6.24
8.00
2023-05-16
Q
CTKB
7.15
7.2085
6.825
6.89
-0.39
2,049,882
5,966
6.27
7.55
2023-05-15
Q
CTKB
7.48
7.525
7.13
7.28
-0.21
1,389,944
7,572
6.60
7.98
2023-05-12
Q
CTKB
8.06
8.125
7.40
7.49
-0.63
2,509,485
9,454
2023-05-11
Q
CTKB
8.84
8.90
8.10
8.12
-0.745
2,950,104
12,618
2023-05-10
Q
CTKB
10.85
10.90
8.66
8.865
-2.805
6,244,903
21,738
2023-05-09
Q
CTKB
11.43
11.705
11.20
11.67
0.07
857,753
6,564
2023-05-08
Q
CTKB
11.88
11.88
11.35
11.60
-0.32
626,132
5,403
2023-05-05
Q
CTKB
12.08
12.10
11.72
11.92
-0.07
905,154
9,350
2023-05-04
Q
CTKB
11.84
12.31
11.82
11.99
0.11
1,399,983
8,660
2023-05-03
Q
CTKB
11.46
12.19
11.38
11.88
0.44
2,139,526
12,280
2023-05-02
Q
CTKB
11.69
11.84
11.35
11.44
-0.31
1,343,032
14,112
2023-05-01
Q
CTKB
11.42
11.855
11.23
11.75
0.27
2,167,079
14,076
2023-04-28
Q
CTKB
10.85
11.64
10.85
11.48
0.54
19,297,683
23,823
2023-04-27
Q
CTKB
10.89
11.165
10.72
10.94
0.09
2,097,042
11,354
2023-04-26
Q
CTKB
10.43
11.0891
10.28
10.85
1.28
3,675,538
18,010
2023-04-25
Q
CTKB
9.99
10.02
9.43
9.57
-0.58
717,833
4,977
2023-04-24
Q
CTKB
10.13
10.79
10.04
10.15
0.05
466,479
3,858
2023-04-21
Q
CTKB
9.51
10.14
9.51
10.10
0.57
463,191
2,847
2023-04-20
Q
CTKB
9.60
9.74
9.46
9.53
-0.21
429,223
3,159
2023-04-19
Q
CTKB
9.81
9.89
9.60
9.74
-0.09
489,256
4,392
2023-04-18
Q
CTKB
10.32
10.66
9.72
9.83
-0.39
571,551
4,035
2023-04-17
Q
CTKB
10.21
10.42
9.79
10.22
0.04
1,261,380
4,357
2023-04-14
Q
CTKB
10.30
10.46
10.14
10.18
-0.12
708,245
3,803
2023-04-13
Q
CTKB
9.84
10.51
9.665
10.30
0.59
886,269
5,147
2023-04-12
Q
CTKB
9.67
9.78
9.55
9.71
0.16
652,321
4,396
2023-04-11
Q
CTKB
9.02
9.655
9.02
9.55
0.57
678,899
4,189
2023-04-10
Q
CTKB
8.92
9.01
8.71
8.98
624,215
4,293
2023-04-06
Q
CTKB
8.67
8.99
8.67
8.98
0.31
409,960
3,320
2023-04-05
Q
CTKB
8.57
8.73
8.49
8.67
0.01
406,049
3,517
2023-04-04
Q
CTKB
8.86
8.86
8.47
8.66
-0.21
587,028
5,056
2023-04-03
Q
CTKB
9.17
9.31
8.69
8.87
-0.32
880,113
4,194
2023-03-31
Q
CTKB
9.08
9.39
8.95
9.19
0.28
1,108,997
4,843
2023-03-30
Q
CTKB
8.94
9.22
8.72
8.91
0.06
717,542
5,329
2023-03-29
Q
CTKB
8.73
9.03
8.65
8.85
0.26
429,219
3,539
2023-03-28
Q
CTKB
8.50
9.21
8.42
8.59
0.03
532,364
4,438
2023-03-27
Q
CTKB
8.61
8.685
8.46
8.56
0.12
374,436
3,417
2023-03-24
Q
CTKB
8.84
8.84
8.17
8.44
-0.31
762,514
5,758
2023-03-23
Q
CTKB
8.86
9.025
8.72
8.75
-0.05
729,843
4,909
2023-03-22
Q
CTKB
9.31
9.31
8.79
8.80
-0.55
527,511
4,602
2023-03-21
Q
CTKB
9.28
9.4625
9.13
9.35
0.20
620,448
4,528
2023-03-20
Q
CTKB
9.50
9.54
9.14
9.15
-0.35
403,436
3,116
2023-03-17
Q
CTKB
9.49
9.679
9.30
9.50
-0.06
944,968
4,562
2023-03-16
Q
CTKB
9.64
9.78
9.44
9.56
-0.14
932,243
3,636
2023-03-15
Q
CTKB
9.34
9.8625
9.18
9.70
0.12
871,957
3,929
2023-03-14
Q
CTKB
9.75
9.86
9.28
9.58
0.14
1,494,276
5,223
2023-03-13
Q
CTKB
8.95
9.615
8.95
9.44
0.33
632,918
4,757
2023-03-10
Q
CTKB
9.48
9.58
8.98
9.11
-0.27
841,390
4,323
2023-03-09
Q
CTKB
9.84
10.095
9.38
9.38
-0.45
615,574
4,793
2023-03-08
Q
CTKB
10.10
10.19
9.81
9.83
-0.17
631,382
4,886
2023-03-07
Q
CTKB
10.15
10.35
9.92
10.00
-0.15
694,886
4,950
2023-03-06
Q
CTKB
10.42
10.665
10.07
10.15
-0.46
892,557
4,834