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
12:17:23 EDT Thu 19 Jun 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
2025-06-18
Q
FLUX
1.64
1.64
1.5199
1.52
-0.02
29,463
176
1.38
1.58
2025-06-17
Q
FLUX
1.53
1.61
1.53
1.54
16,729
168
1.51
1.65
2025-06-16
Q
FLUX
1.51
1.64
1.51
1.54
-0.02
37,538
185
1.51
2.15
2025-06-13
Q
FLUX
1.53
1.6684
1.51
1.56
0.02
45,511
188
1.38
1.65
2025-06-12
Q
FLUX
1.62
1.68
1.52
1.545
-0.07
39,483
169
1.38
1.84
2025-06-11
Q
FLUX
1.635
1.65
1.58
1.61
0.03
38,359
177
1.55
1.84
2025-06-10
Q
FLUX
1.62
1.69
1.58
1.58
-0.02
29,673
149
1.43
2.08
2025-06-09
Q
FLUX
1.56
1.6199
1.56
1.60
0.05
13,204
182
1.50
2.10
2025-06-06
Q
FLUX
1.54
1.61
1.54
1.55
0.014
14,212
157
1.38
2.47
2025-06-05
Q
FLUX
1.5992
1.6073
1.50
1.536
-0.014
39,019
216
1.38
1.73
2025-06-04
Q
FLUX
1.54
1.60
1.50
1.55
0.03
64,077
276
1.50
1.89
2025-06-03
Q
FLUX
1.55
1.5999
1.51
1.52
-0.01
32,352
427
1.38
2.10
2025-06-02
Q
FLUX
1.55
1.60
1.52
1.53
-0.01
42,901
329
1.48
2.07
2025-05-30
Q
FLUX
1.59
1.63
1.52
1.52
-0.05
19,770
97
0.75
2.07
2025-05-29
Q
FLUX
1.5614
1.6473
1.5614
1.574
0.004
14,525
95
1.45
1.93
2025-05-28
Q
FLUX
1.61
1.6799
1.58
1.60
-0.05
18,844
95
0.383
1.80
2025-05-27
Q
FLUX
1.64
1.78
1.62
1.65
-0.06
50,430
148
0.692
1.93
2025-05-26
Q
FLUX
1.66
1.75
1.645
1.71
-0.01
0
0
1.31
1.93
2025-05-23
Q
FLUX
1.66
1.75
1.645
1.71
-0.01
23,246
138
1.31
1.93
2025-05-22
Q
FLUX
1.80
1.805
1.6646
1.72
-0.12
19,807
154
0.75
2.01
2025-05-21
Q
FLUX
1.90
1.9426
1.80
1.80
-0.15
19,778
133
1.80
2.00
2025-05-20
Q
FLUX
1.94
1.98
1.825
1.95
0.03
189,898
486
1.47
2.00
2025-05-19
Q
FLUX
1.86
1.93
1.78
1.92
0.02
101,860
551
1.72
2.09
2025-05-16
Q
FLUX
1.97
1.99
1.84
1.90
35,593
352
0.772
2.25
2025-05-15
Q
FLUX
1.85
1.96
1.8204
1.90
0.07
85,992
233
1.82
2.22
2025-05-14
Q
FLUX
1.96
2.0072
1.78
1.83
-0.16
96,149
418
1.54
2.29
2025-05-13
Q
FLUX
2.04
2.13
1.92
1.99
-0.03
46,826
301
1.95
2.10
2025-05-12
Q
FLUX
1.93
2.04
1.88
2.03
0.14
45,506
297
1.86
2.22
2025-05-09
Q
FLUX
1.88
1.9299
1.7701
1.89
-0.08
43,680
275
1.40
2.11
2025-05-08
Q
FLUX
1.885
1.98
1.83
1.97
0.06
76,629
323
1.61
1.87
2025-05-07
Q
FLUX
1.78
1.96
1.7393
1.91
0.14
50,048
223
1.72
1.92
2025-05-06
Q
FLUX
1.82
1.85
1.673
1.77
41,817
217
1.70
1.97
2025-05-05
Q
FLUX
1.75
1.88
1.7323
1.81
0.06
96,808
441
1.62
1.97
2025-05-02
Q
FLUX
1.80
1.8262
1.70
1.71
0.01
13,555
107
1.70
1.94
2025-05-01
Q
FLUX
1.70
1.8988
1.6528
1.73
0.04
33,196
178
1.33
2.44
2025-04-30
Q
FLUX
1.75
1.93
1.6689
1.69
-0.06
56,977
227
0.75
1.92
2025-04-29
Q
FLUX
1.695
1.75
1.67
1.72
0.04
13,510
80
1.33
2.44
2025-04-28
Q
FLUX
1.67
1.7292
1.65
1.70
0.005
6,985
72
1.33
2.45
2025-04-25
Q
FLUX
1.65
1.72
1.58
1.68
0.03
13,081
90
1.33
2.44
2025-04-24
Q
FLUX
1.71
1.71
1.5655
1.65
-0.05
13,803
135
0.75
1.84
2025-04-23
Q
FLUX
1.56
1.712
1.5214
1.70
0.17
47,822
263
1.49
1.66
2025-04-22
Q
FLUX
1.45
1.58
1.45
1.51
0.07
14,369
74
1.13
1.66
2025-04-21
Q
FLUX
1.45
1.45
1.38
1.44
0.04
27,679
156
1.13
2.25
2025-04-18
Q
FLUX
1.445
1.4995
1.40
1.40
0.02
0
0
0.75
2.27
2025-04-17
Q
FLUX
1.445
1.4995
1.40
1.40
0.02
15,972
98
0.75
2.27
2025-04-16
Q
FLUX
1.46
1.46
1.37
1.38
-0.11
21,348
128
1.26
2.10
2025-04-15
Q
FLUX
1.495
1.5321
1.46
1.49
0.03
10,797
103
1.13
1.69
2025-04-14
Q
FLUX
1.50
1.58
1.42
1.48
-0.02
20,764
93
1.27
1.72
2025-04-11
Q
FLUX
1.46
1.5359
1.42
1.49
-0.02
10,284
95
0.75
2.35
2025-04-10
Q
FLUX
1.54
1.58
1.44
1.51
-0.03
31,734
203
1.41
4.08
2025-04-09
Q
FLUX
1.41
1.54
1.36
1.54
0.15
43,736
195
0.6859
1.53
2025-04-08
Q
FLUX
1.46
1.50
1.369
1.39
-0.04
37,023
258
1.24
2.25
2025-04-07
Q
FLUX
1.33
1.54
1.31
1.43
-0.03
44,073
216
1.30
1.66
2025-04-04
Q
FLUX
1.46
1.60
1.40
1.46
-0.07
40,228
183
1.40
2.98
2025-04-03
Q
FLUX
1.52
1.5826
1.50
1.53
-0.10
24,720
225
1.10
1.96
2025-04-02
Q
FLUX
1.68
1.69
1.61
1.63
-0.01
33,182
302
1.06
1.59
2025-04-01
Q
FLUX
1.71
1.71
1.61
1.64
-0.08
89,170
512
1.44
1.66
2025-03-31
Q
FLUX
1.82
1.87
1.715
1.72
-0.16
41,530
290
0.75
2.44
2025-03-28
Q
FLUX
1.965
2.01
1.8021
1.88
-0.15
54,406
323
1.70
2.09
2025-03-27
Q
FLUX
1.86
2.04
1.86
2.03
0.09
41,872
143
1.76
2.01
2025-03-26
Q
FLUX
2.07
2.08
1.86
1.94
-0.13
38,990
206
1.85
1.98
2025-03-25
Q
FLUX
2.08
2.2037
2.02
2.07
-0.03
58,801
258
1.87
2.44
2025-03-24
Q
FLUX
1.97
2.135
1.9207
2.10
0.15
151,407
667
1.91
2.44
2025-03-21
Q
FLUX
1.63
2.1899
1.53
1.95
0.325
247,955
949
1.86
2.20
2025-03-20
Q
FLUX
1.65
1.7019
1.6001
1.625
0.01
32,010
224
1.47
1.65