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
07:47:13 EDT Thu 15 Apr 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
Vol
#Tr
Bid
Ask
2021-04-14
Z
DUK
98.29
98.89
98.03
98.79
0.29
3,604,346
31,401
98.81
98.90
2021-04-13
Z
DUK
97.12
98.85
96.81
98.50
0.86
3,661,293
29,568
97.99
98.60
2021-04-12
Z
DUK
97.14
98.11
97.07
97.64
0.10
3,784,674
24,893
96.80
97.97
2021-04-09
Z
DUK
98.00
98.74
97.44
97.54
-0.08
2,028,665
25,232
96.70
98.75
2021-04-08
Z
DUK
97.93
98.15
97.37
97.62
-0.20
4,922,358
26,567
96.77
98.03
2021-04-07
Z
DUK
97.70
98.05
97.35
97.82
0.25
2,549,239
27,049
96.99
98.01
2021-04-06
Z
DUK
96.76
97.60
96.07
97.57
0.64
3,632,740
34,566
97.57
97.68
2021-04-05
Z
DUK
96.35
97.66
96.17
96.93
0.65
2,839,828
28,825
96.63
97.25
2021-04-02
Z
DUK
96.28
96.28
96.50
2021-04-01
Z
DUK
96.44
96.53
95.34
96.28
-0.25
2,876,052
34,698
96.28
96.50
2021-03-31
Z
DUK
95.91
96.79
95.84
96.53
0.29
3,480,686
28,200
96.37
96.80
2021-03-30
Z
DUK
97.59
97.6397
95.56
96.24
-1.34
3,275,093
32,242
95.61
96.29
2021-03-29
Z
DUK
95.75
97.915
95.32
97.58
1.75
4,941,205
41,228
97.37
97.67
2021-03-26
Z
DUK
95.33
95.95
94.8047
95.83
0.30
6,036,220
32,624
95.52
96.00
2021-03-25
Z
DUK
94.97
95.90
94.40
95.53
1.14
2,622,948
32,742
95.07
96.00
2021-03-24
Z
DUK
93.53
95.13
93.40
94.39
0.37
3,024,344
34,102
93.50
94.76
2021-03-23
Z
DUK
92.985
94.59
92.65
94.02
0.90
3,852,868
39,310
93.04
94.65
2021-03-22
Z
DUK
92.72
93.24
92.10
93.12
0.40
4,108,035
40,173
93.12
93.35
2021-03-19
Z
DUK
92.47
93.35
91.60
92.72
0.39
11,280,761
46,754
92.55
93.39
2021-03-18
Z
DUK
91.82
92.6623
91.2889
92.33
0.48
3,471,844
40,955
91.50
92.91
2021-03-17
Z
DUK
92.96
93.31
91.48
91.85
-1.17
4,138,283
43,216
91.85
93.40
2021-03-16
Z
DUK
92.19
93.38
91.81
93.02
0.69
3,140,064
31,329
92.80
93.38
2021-03-15
Z
DUK
91.88
92.5489
91.5293
92.33
0.93
4,261,233
36,718
91.91
92.49
2021-03-12
Z
DUK
91.01
91.95
90.69
91.40
0.71
3,462,259
34,364
91.40
91.99
2021-03-11
Z
DUK
90.67
92.2986
90.28
90.69
-0.10
3,565,218
38,223
90.62
90.75
2021-03-10
Z
DUK
90.95
91.70
90.60
90.79
-0.16
4,227,799
44,210
90.19
91.50
2021-03-09
Z
DUK
90.22
91.47
89.79
90.95
0.73
3,228,418
41,538
90.75
91.36
2021-03-08
Z
DUK
89.00
91.23
88.56
90.22
1.69
3,741,048
43,019
90.00
91.18
2021-03-05
Z
DUK
86.75
89.00
86.18
88.53
2.07
3,786,986
39,841
88.35
89.00
2021-03-04
Z
DUK
87.30
88.77
86.01
86.46
-0.81
4,197,253
45,223
85.80
86.85
2021-03-03
Z
DUK
86.89
87.46
85.8043
87.27
0.03
2,724,697
33,651
87.00
87.46
2021-03-02
Z
DUK
87.06
87.87
86.45
87.24
0.20
2,427,602
30,182
86.75
87.75
2021-03-01
Z
DUK
86.00
88.0393
86.00
87.04
1.45
2,827,982
32,114
86.05
88.50
2021-02-26
Z
DUK
87.34
88.64
85.56
85.59
-1.53
3,877,296
40,897
85.70
85.79
2021-02-25
Z
DUK
87.25
88.76
86.695
87.12
-0.22
3,422,925
39,861
86.83
87.10
2021-02-24
Z
DUK
88.94
88.99
87.33
87.34
-1.70
2,886,211
28,302
87.40
87.48
2021-02-23
Z
DUK
89.39
90.04
88.27
89.04
0.69
2,640,197
30,004
88.72
89.64
2021-02-22
Z
DUK
88.14
88.64
87.08
88.35
-0.08
2,981,613
37,810
88.00
88.90
2021-02-19
Z
DUK
89.44
89.44
88.22
88.43
-1.10
3,537,327
31,127
88.45
88.91
2021-02-18
Z
DUK
89.21
90.47
89.10
89.53
0.33
3,662,508
30,528
89.50
90.00
2021-02-17
Z
DUK
88.57
89.57
87.89
89.20
0.82
3,787,649
37,844
88.95
89.73
2021-02-16
Z
DUK
89.64
90.20
88.03
88.38
-1.44
2,931,891
32,430
88.12
88.39
2021-02-15
Z
DUK
89.92
90.3873
89.15
89.82
-0.60
0
0
89.60
89.75
2021-02-12
Z
DUK
89.92
90.3873
89.15
89.82
-0.60
2,742,243
28,209
89.60
89.75
2021-02-11
Z
DUK
92.70
92.82
90.35
90.42
-2.315
3,633,354
33,940
90.43
91.21
2021-02-10
Z
DUK
93.77
94.19
92.81
93.70
0.38
2,355,087
24,434
93.52
93.81
2021-02-09
Z
DUK
93.61
94.06
92.79
93.32
-0.28
1,933,157
20,428
93.10
93.40
2021-02-08
Z
DUK
94.61
94.68
93.02
93.60
-1.14
2,087,106
25,192
93.21
93.60
2021-02-05
Z
DUK
94.47
95.45
94.03
94.74
0.39
2,465,869
22,721
94.11
95.44
2021-02-04
Z
DUK
93.67
94.47
93.31
94.35
0.96
2,375,962
25,080
94.35
95.00
2021-02-03
Z
DUK
92.74
93.6093
92.5201
93.39
0.29
2,577,504
23,142
93.21
93.79
2021-02-02
Z
DUK
93.09
94.95
92.69
93.10
-0.06
2,240,865
26,279
93.03
94.85
2021-02-01
Z
DUK
94.05
94.40
92.89
93.16
-0.84
2,571,171
28,666
93.00
93.21
2021-01-29
Z
DUK
92.01
94.58
91.05
94.00
2.52
4,967,411
44,029
93.70
94.00
2021-01-28
Z
DUK
92.16
93.70
91.45
91.48
-0.23
2,000,876
24,661
91.52
93.85
2021-01-27
Z
DUK
92.35
94.1565
91.33
91.71
-1.21
3,002,468
33,608
91.10
91.50
2021-01-26
Z
DUK
92.79
93.45
91.86
92.92
0.01
2,261,507
27,356
92.65
93.50
2021-01-25
Z
DUK
90.01
93.07
89.79
92.91
2.62
3,469,236
33,340
92.25
92.85
2021-01-22
Z
DUK
89.82
90.67
89.46
90.29
0.11
1,917,464
17,679
89.50
91.00
2021-01-21
Z
DUK
90.50
90.77
89.80
90.18
-0.60
2,254,815
17,856
90.16
90.25
2021-01-20
Z
DUK
90.30
91.21
89.50
90.78
0.40
2,331,353
26,403
90.79
90.80
2021-01-19
Z
DUK
92.875
92.95
90.35
90.38
-1.73
2,486,228
25,707
90.40
90.99
2021-01-18
Z
DUK
92.11
91.29
92.30