Dark
Streaming/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
15:47:44 EST Thu 30 Nov 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
2023-11-29
Q
FLUX
3.41
3.495
3.31
3.32
-0.12
34,080
279
3.01
4.01
2023-11-28
Q
FLUX
3.60
3.69
3.42
3.44
-0.14
23,120
173
1.25
4.06
2023-11-27
Q
FLUX
3.41
3.695
3.41
3.58
-0.01
46,656
347
3.24
4.23
2023-11-24
Q
FLUX
3.53
3.70
3.53
3.59
0.07
5,640
88
2.90
9.89
2023-11-23
Q
FLUX
3.59
3.73
3.4701
3.52
0.01
0
0
3.11
4.23
2023-11-22
Q
FLUX
3.59
3.73
3.4701
3.52
0.01
32,133
243
3.11
4.23
2023-11-21
Q
FLUX
3.61
3.633
3.51
3.51
-0.03
5,437
105
3.19
4.50
2023-11-20
Q
FLUX
3.51
3.6847
3.5001
3.54
-0.01
17,922
120
3.11
4.23
2023-11-17
Q
FLUX
3.65
3.67
3.4809
3.55
-0.04
18,189
165
3.11
4.23
2023-11-16
Q
FLUX
3.57
3.80
3.43
3.59
0.04
28,495
195
3.11
4.23
2023-11-15
Q
FLUX
3.71
3.90
3.55
3.55
-0.14
20,493
164
3.10
4.23
2023-11-14
Q
FLUX
3.68
3.85
3.60
3.69
0.14
27,877
290
3.11
4.20
2023-11-13
Q
FLUX
3.65
3.94
3.55
3.55
-0.10
41,927
273
3.11
4.16
2023-11-10
Q
FLUX
3.50
3.80
3.40
3.65
0.165
42,778
286
2.00
4.80
2023-11-09
Q
FLUX
3.71
3.75
3.35
3.485
-0.105
68,140
245
3.39
4.11
2023-11-08
Q
FLUX
3.51
3.66
3.50
3.59
0.14
19,798
130
3.17
4.25
2023-11-07
Q
FLUX
3.50
3.57
3.45
3.45
-0.06
11,397
126
3.11
4.08
2023-11-06
Q
FLUX
3.76
3.7644
3.46
3.51
-0.19
22,269
168
3.14
4.23
2023-11-03
Q
FLUX
3.30
3.84
3.29
3.70
0.46
53,271
426
3.19
4.23
2023-11-02
Q
FLUX
3.30
3.30
3.15
3.24
0.01
17,994
274
2.90
3.74
2023-11-01
Q
FLUX
3.25
3.28
3.13
3.23
-0.04
20,991
234
0.05
4.10
2023-10-31
Q
FLUX
3.26
3.50
3.12
3.225
-0.01
39,256
177
2.98
3.76
2023-10-30
Q
FLUX
3.36
3.375
3.21
3.2289
-0.06
7,915
99
2.79
3.88
2023-10-27
Q
FLUX
3.54
3.54
3.2501
3.30
-0.12
23,100
170
2.98
3.90
2023-10-26
Q
FLUX
3.45
3.54
3.34
3.4577
-0.02
19,659
123
2.98
3.92
2023-10-25
Q
FLUX
3.39
3.55
3.39
3.45
0.06
13,278
108
2.92
3.84
2023-10-24
Q
FLUX
3.42
3.49
3.2574
3.42
0.06
29,678
197
2.93
3.90
2023-10-23
Q
FLUX
3.06
3.40
3.051
3.36
0.25
34,484
229
2.93
3.90
2023-10-20
Q
FLUX
3.18
3.19
3.00
3.11
-0.07
167,922
350
2.75
3.47
2023-10-19
Q
FLUX
3.30
3.3754
3.13
3.18
-0.17
27,695
195
2.87
3.69
2023-10-18
Q
FLUX
3.49
3.49
3.27
3.35
-0.18
18,256
166
2.98
3.90
2023-10-17
Q
FLUX
3.51
3.68
3.50
3.53
-0.05
21,551
189
3.20
9.89
2023-10-16
Q
FLUX
3.58
3.69
3.5501
3.58
0.04
10,409
123
3.11
3.94
2023-10-13
Q
FLUX
3.76
3.76
3.51
3.54
-0.11
32,224
198
3.22
3.84
2023-10-12
Q
FLUX
3.6501
3.7791
3.62
3.65
-0.14
17,735
184
3.14
4.19
2023-10-11
Q
FLUX
3.92
3.9799
3.77
3.79
-0.12
13,846
147
3.28
4.34
2023-10-10
Q
FLUX
3.76
4.00
3.76
3.91
0.11
13,530
148
3.43
4.34
2023-10-09
Q
FLUX
3.67
3.87
3.56
3.87
0.12
32,031
214
3.30
4.23
2023-10-06
Q
FLUX
3.46
3.80
3.46
3.68
0.14
40,949
184
3.20
3.70
2023-10-05
Q
FLUX
3.47
3.6263
3.38
3.54
0.05
44,254
338
3.15
3.92
2023-10-04
Q
FLUX
3.13
3.53
2.97
3.49
0.31
117,832
864
3.11
3.71
2023-10-03
Q
FLUX
3.30
3.30
3.07
3.18
-0.12
34,962
182
2.89
3.44
2023-10-02
Q
FLUX
3.44
3.5597
3.1622
3.30
-0.14
57,625
345
2.93
3.69
2023-09-29
Q
FLUX
3.63
3.73
3.43
3.44
-0.19
41,996
264
3.10
4.04
2023-09-28
Q
FLUX
3.61
3.90
3.59
3.63
90,237
641
3.29
4.23
2023-09-27
Q
FLUX
3.62
3.90
3.60
3.63
-0.01
48,282
332
3.33
4.19
2023-09-26
Q
FLUX
3.85
3.95
3.60
3.64
-0.22
76,321
431
3.32
4.25
2023-09-25
Q
FLUX
4.05
4.05
3.80
3.86
-0.22
74,489
617
3.48
4.27
2023-09-22
Q
FLUX
4.10
4.45
3.69
4.08
-0.87
203,502
915
4.01
4.27
2023-09-21
Q
FLUX
4.31
5.00
4.30
4.95
0.59
242,203
1,035
3.90
4.14
2023-09-20
Q
FLUX
4.27
4.44
4.1658
4.36
0.28
30,076
250
3.75
4.85
2023-09-19
Q
FLUX
4.09
4.2389
4.03
4.08
-0.01
23,242
258
3.61
4.63
2023-09-18
Q
FLUX
4.10
4.23
4.01
4.09
-0.01
20,334
283
3.76
4.65
2023-09-15
Q
FLUX
4.06
4.1805
4.00
4.10
0.02
44,347
321
3.48
4.61
2023-09-14
Q
FLUX
4.06
4.2699
4.0201
4.08
0.08
16,716
182
3.66
4.64
2023-09-13
Q
FLUX
4.12
4.13
4.00
4.00
-0.11
32,929
295
3.64
4.66
2023-09-12
Q
FLUX
4.05
4.2699
4.05
4.11
0.06
14,758
356
3.66
4.64
2023-09-11
Q
FLUX
4.01
4.2807
4.01
4.05
-0.15
21,868
343
3.68
4.64
2023-09-08
Q
FLUX
4.28
4.36
4.00
4.25
-0.05
13,725
145
3.66
4.88
2023-09-07
Q
FLUX
4.13
4.3186
4.0991
4.25
0.05
11,174
287
3.66
5.23
2023-09-06
Q
FLUX
4.29
4.3352
4.0578
4.19
-0.18
26,758
236
4.21
7.25
2023-09-05
Q
FLUX
4.49
4.52
4.28
4.3259
-0.14
20,451
179
3.85
5.23
2023-09-04
Q
FLUX
4.67
4.82
4.49
4.52
-0.09
0
0
3.86
5.23
2023-09-01
Q
FLUX
4.67
4.82
4.49
4.52
-0.09
11,615
215
3.86
5.23
2023-08-31
Q
FLUX
4.86
4.95
4.53
4.61
-0.24
24,419
315
4.15
5.42