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
03:46:22 EST Mon 06 Feb 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
2023-02-03
Q
ISENF
2.41
2.41599
2.33
2.34
-0.13
37,107
92
2.28
2.39
2023-02-02
Q
ISENF
2.55
2.64
2.38
2.47
-0.04
65,369
103
2.26
2.66
2023-02-01
Q
ISENF
2.34
2.53
2.30
2.51
0.17
34,788
82
2.26
2.68
2023-01-31
Q
ISENF
2.37
2.4328
2.33
2.34
-0.07
50,354
92
2.34
2.49
2023-01-30
Q
ISENF
2.37
2.46
2.32
2.41
0.08
84,824
131
2.36
2.60
2023-01-27
Q
ISENF
2.3265
2.37
2.30
2.33
-0.01
127,596
181
2.18
2.45
2023-01-26
Q
ISENF
2.2876
2.34
2.26
2.34
0.07
92,115
43
2.30
2.34
2023-01-25
Q
ISENF
2.22
2.27
2.18
2.27
0.02
136,161
103
2.26
2.29
2023-01-24
Q
ISENF
2.20
2.26
2.20
2.25
-0.01
39,954
80
2.22
2.27
2023-01-23
Q
ISENF
2.24
2.30
2.23
2.26
0.032
77,347
131
2.20
2.30
2023-01-20
Q
ISENF
2.15
2.249
2.15
2.228
0.078
34,631
82
2.10
2.37
2023-01-19
Q
ISENF
2.15
2.19
2.1311
2.15
-0.0471
70,001
101
2.10
2.37
2023-01-18
Q
ISENF
2.24
2.2455
2.16
2.1971
-0.0409
35,585
67
2.16
2.47
2023-01-17
Q
ISENF
2.23
2.289
2.22
2.238
0.0065
40,803
78
2.22
2.25
2023-01-16
Q
ISENF
2.26
2.26
2.21
2.2315
-0.0186
0
0
2023-01-13
Q
ISENF
2.26
2.26
2.21
2.2315
-0.0186
45,843
67
2.22
2.24
2023-01-12
Q
ISENF
2.27899
2.28
2.24
2.2501
0.0001
41,385
54
2.24
2.27
2023-01-11
Q
ISENF
2.29
2.29
2.23
2.25
-0.013
35,798
61
2.23
2.27
2023-01-10
Q
ISENF
2.27
2.29
2.1602
2.263
-0.017
52,500
82
2.18
2.30
2023-01-09
Q
ISENF
2.20
2.3401
2.12
2.28
0.12
83,355
120
2.27
2.30
2023-01-06
Q
ISENF
2.20
2.20
2.04
2.16
0.1199
45,173
56
1.92
2.19
2023-01-05
Q
ISENF
2.09
2.100327
2.04
2.0401
-0.0199
66,734
90
1.92
2.50
2023-01-04
Q
ISENF
2.08
2.12
2.06
2.06
34,104
49
1.92
2.27
2023-01-03
Q
ISENF
2.19
2.19
2.0559
2.06
-0.06
29,453
62
2.06
2.34
2023-01-02
Q
ISENF
2.0942
2.14
2.075
2.12
0.01
0
0
2022-12-30
Q
ISENF
2.0942
2.14
2.075
2.12
0.01
22,430
54
2.11
2.13
2022-12-29
Q
ISENF
2.07
2.13
2.07
2.11
0.015
34,895
88
2.09
2.22
2022-12-28
Q
ISENF
2.20
2.21
2.0501
2.095
-0.125
133,917
139
2.06
2.10
2022-12-27
Q
ISENF
2.17
2.22
2.17
2.22
0.05
6,416
22
2.20
2.25
2022-12-26
Q
ISENF
2.16
2.22
2.12
2.17
0.07
0
0
2022-12-23
Q
ISENF
2.16
2.22
2.12
2.17
0.07
32,472
58
2.17
2.20
2022-12-22
Q
ISENF
2.14
2.14
1.97
2.10
0.035
60,226
93
2.08
2.10
2022-12-21
Q
ISENF
2.10
2.15
2.0549
2.065
0.075
29,512
23
1.92
2.41
2022-12-20
Q
ISENF
1.99
2.05
1.98
1.99
46,860
70
1.98
2.30
2022-12-19
Q
ISENF
2.055
2.055
1.98
1.99
-0.055
82,582
173
1.98
2.05
2022-12-16
Q
ISENF
2.06
2.08
2.015
2.045
-0.015
19,413
38
2.01
2.34
2022-12-15
Q
ISENF
2.14
2.14
2.03
2.06
-0.035
36,539
43
2.01
2.42
2022-12-14
Q
ISENF
2.16
2.16
2.095
2.095
-0.055
5,826
19
2.01
2.91
2022-12-13
Q
ISENF
2.2187
2.2187
2.15
2.15
-0.02
91,107
189
2.10
2.73
2022-12-12
Q
ISENF
2.195
2.205
2.15
2.17
-0.03
37,232
64
2.10
2.48
2022-12-09
Q
ISENF
2.24
2.2673
2.18
2.20
-0.04
22,822
46
2.10
2.59
2022-12-08
Q
ISENF
2.231
2.30
2.22
2.24
0.05
50,056
65
2.21
2.35
2022-12-07
Q
ISENF
2.21899
2.252
2.17
2.19
-0.015
19,008
42
2.10
2.35
2022-12-06
Q
ISENF
2.27
2.29
2.13
2.205
-0.0679
60,195
142
2.20
2.31
2022-12-05
Q
ISENF
2.39
2.39
2.25
2.2729
-0.1471
32,597
83
2.21
2.91
2022-12-02
Q
ISENF
2.45
2.4501
2.42
2.42
-0.043
6,375
15
2.21
3.21
2022-12-01
Q
ISENF
2.5011
2.5011
2.42
2.463
-0.072
21,355
30
2.21
2.94
2022-11-30
Q
ISENF
2.355
2.54
2.335
2.535
0.1949
62,246
75
2.21
2.67
2022-11-29
Q
ISENF
2.395
2.40
2.3401
2.3401
0.0001
11,067
22
2.21
2.50
2022-11-28
Q
ISENF
2.48
2.48
2.3285
2.34
-0.1101
30,593
67
2.31
2.45
2022-11-25
Q
ISENF
2.44
2.5199
2.44
2.4501
0.0066
11,070
10
2.44
2.82
2022-11-24
Q
ISENF
2.42
2.475
2.405
2.4435
0.0135
0
0
2022-11-23
Q
ISENF
2.42
2.475
2.405
2.4435
0.0135
20,365
45
2.44
2.56
2022-11-22
Q
ISENF
2.464
2.5557
2.399383
2.43
13,844
42
2.41
2.54
2022-11-21
Q
ISENF
2.624
2.68
2.43
2.43
-0.095
19,242
71
2.41
2.83
2022-11-18
Q
ISENF
2.549
2.549
2.471
2.525
-0.025
11,437
35
2.50
2.57
2022-11-17
Q
ISENF
2.52
2.6225
2.50
2.55
-0.06
6,500
12
2.45
2.86
2022-11-16
Q
ISENF
2.746246
2.75
2.60
2.61
-0.15
13,618
87
2.21
2.65
2022-11-15
Q
ISENF
2.7444
2.80
2.71
2.76
-0.02
16,130
33
2.21
2.93
2022-11-14
Q
ISENF
2.6901
2.80
2.6901
2.78
-0.02
24,765
57
2.21
2.91
2022-11-11
Q
ISENF
2.6401
2.80
2.6401
2.80
0.14
24,913
73
2.25
2.86
2022-11-10
Q
ISENF
2.535
2.717
2.535
2.66
0.2899
37,432
91
2.22
2.83
2022-11-09
Q
ISENF
2.51
2.542
2.37
2.3701
-0.1899
71,196
112
2.35
2.55
2022-11-08
Q
ISENF
2.56
2.64
2.52
2.56
0.04
25,411
52
2.21
2.78
2022-11-07
Q
ISENF
2.4068
2.52
2.4068
2.52
0.08
29,292
108
2.25
2.79