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
09:22:22 EDT Sun 04 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
ISENF
2.10
2.15
2.0824
2.13
0.02
38,940
59
2.10
2.13
2023-06-01
Q
ISENF
1.92
2.14
1.92
2.11
0.19
51,388
91
1.91
2.12
2023-05-31
Q
ISENF
1.82
1.92
1.80
1.92
0.11
16,520
27
1.85
1.94
2023-05-30
Q
ISENF
1.80
1.89
1.80
1.81
-0.04
40,187
54
1.78
1.90
2023-05-29
Q
ISENF
1.86
1.87
1.84
1.85
-0.018
0
0
2023-05-26
Q
ISENF
1.86
1.87
1.84
1.85
-0.018
30,356
40
1.78
2.00
2023-05-25
Q
ISENF
1.84
1.868
1.84
1.868
-0.012
6,009
18
1.83
1.97
2023-05-24
Q
ISENF
1.955
1.955
1.88
1.88
-0.03
12,463
45
1.83
1.97
2023-05-23
Q
ISENF
1.85
1.93
1.85
1.91
0.0301
18,049
39
1.85
2.08
2023-05-22
Q
ISENF
1.99
1.99
1.85
1.8799
0.0499
26,087
19
1.80
2.08
2023-05-19
Q
ISENF
1.88
1.8992
1.821
1.83
0.02
24,116
35
1.80
1.90
2023-05-18
Q
ISENF
1.826
1.87
1.81
1.81
-0.05
6,391
24
1.79
2.12
2023-05-17
Q
ISENF
1.81
1.86
1.81
1.86
0.04
28,310
27
1.80
2.12
2023-05-16
Q
ISENF
1.94
1.94
1.82
1.82
-0.14
39,421
70
1.81
1.87
2023-05-15
Q
ISENF
1.995
2.04
1.96
1.96
-0.025
30,708
73
1.87
2.16
2023-05-12
Q
ISENF
1.95
2.005
1.95
1.985
0.035
10,650
14
1.97
2.16
2023-05-11
Q
ISENF
1.97
1.98
1.95
1.95
-0.08
26,838
76
1.95
2.16
2023-05-10
Q
ISENF
1.94
2.03
1.94
2.03
-0.02
13,719
51
1.82
2.36
2023-05-09
Q
ISENF
1.91
2.05
1.85
2.05
0.14
47,654
70
1.94
2.05
2023-05-08
Q
ISENF
1.90
1.9375
1.890417
1.91
0.02
14,397
28
1.86
1.93
2023-05-05
Q
ISENF
1.85
1.92
1.8225
1.89
0.10
25,420
27
1.89
1.98
2023-05-04
Q
ISENF
1.75
1.793
1.75
1.79
0.02
6,259
16
1.75
1.82
2023-05-03
Q
ISENF
1.81
1.83
1.77
1.77
-0.11
38,604
74
1.75
2.01
2023-05-02
Q
ISENF
1.81
1.88
1.80
1.88
0.04
4,733
17
1.80
2.01
2023-05-01
Q
ISENF
1.931
1.98
1.82
1.84
-0.04
23,754
48
1.71
2.00
2023-04-28
Q
ISENF
1.69
1.88
1.69
1.88
0.08
21,386
44
1.71
2.02
2023-04-27
Q
ISENF
1.76
1.81
1.76
1.80
0.0302
14,173
55
1.71
1.82
2023-04-26
Q
ISENF
1.74
1.82
1.74
1.7698
0.0298
19,834
23
1.73
1.82
2023-04-25
Q
ISENF
1.73
1.76
1.72
1.74
0.01
20,656
38
1.74
1.82
2023-04-24
Q
ISENF
1.7401
1.7401
1.71
1.73
-0.01
15,341
41
1.72
1.84
2023-04-21
Q
ISENF
1.77
1.783
1.74
1.74
-0.12
83,943
152
1.64
1.84
2023-04-20
Q
ISENF
1.86
1.86
1.77
1.86
0.016
20,236
46
1.77
1.87
2023-04-19
Q
ISENF
1.80
1.856
1.80
1.844
0.024
8,758
17
1.76
1.95
2023-04-18
Q
ISENF
1.85
1.88
1.815
1.82
-0.04
17,746
45
1.80
1.85
2023-04-17
Q
ISENF
1.9313
1.9313
1.86
1.86
-0.07
11,248
35
1.80
1.92
2023-04-14
Q
ISENF
2.04
2.04
1.91
1.93
-0.113942
31,156
25
1.91
2.16
2023-04-13
Q
ISENF
1.92
2.05
1.91
2.043942
0.116942
19,525
31
1.73
2.16
2023-04-12
Q
ISENF
1.93
1.96
1.927
1.927
-0.023
4,333
13
1.91
1.96
2023-04-11
Q
ISENF
1.89
1.9906
1.89
1.95
-0.01
37,562
29
1.88
1.95
2023-04-10
Q
ISENF
1.93
1.98
1.91
1.96
-0.03
42,287
32
1.88
2.05
2023-04-07
Q
ISENF
2.1392
2.1392
1.91
1.99
-0.027
0
0
2023-04-06
Q
ISENF
2.1392
2.1392
1.91
1.99
-0.027
34,251
98
1.90
2.05
2023-04-05
Q
ISENF
2.12
2.12
2.01
2.017
-0.043
12,621
21
2.01
2.43
2023-04-04
Q
ISENF
2.10
2.1685
2.06
2.06
-0.14
23,230
53
2.02
2.12
2023-04-03
Q
ISENF
2.25
2.3356
2.19
2.20
-0.14
14,476
31
1.86
2.55
2023-03-31
Q
ISENF
2.21
2.34
2.15
2.34
0.19
20,719
37
1.95
2.55
2023-03-30
Q
ISENF
2.11
2.16
2.10
2.15
0.09
17,681
54
0.01
2.58
2023-03-29
Q
ISENF
1.945
2.065
1.945
2.06
0.15
11,907
49
1.95
2.11
2023-03-28
Q
ISENF
1.79
1.91
1.79
1.91
0.14
15,655
28
1.71
2.05
2023-03-27
Q
ISENF
1.7795
1.80
1.76
1.77
-0.03
29,435
37
1.70
1.80
2023-03-24
Q
ISENF
1.838
1.838
1.78
1.80
-0.03
21,485
23
1.71
1.98
2023-03-23
Q
ISENF
1.88
1.91
1.83
1.83
-0.05
20,026
38
0.01
41.95
2023-03-22
Q
ISENF
1.89
1.95
1.88
1.88
-0.01
14,676
16
1.86
1.94
2023-03-21
Q
ISENF
1.92
1.925
1.85
1.89
0.03
16,014
32
1.83
1.95
2023-03-20
Q
ISENF
1.90
1.92
1.83
1.86
-0.025
41,907
77
1.83
1.95
2023-03-17
Q
ISENF
1.87
1.885
1.82
1.885
0.085
18,045
27
1.85
1.95
2023-03-16
Q
ISENF
1.89
1.89
1.75
1.80
0.02
26,998
70
1.74
1.89
2023-03-15
Q
ISENF
1.82
1.82
1.695
1.78
-0.0364
78,935
140
1.72
1.90
2023-03-14
Q
ISENF
1.80
1.85
1.76
1.8164
-0.0336
50,908
96
1.82
1.98
2023-03-13
Q
ISENF
1.8501
1.87
1.80
1.85
29,491
100
1.80
1.94
2023-03-10
Q
ISENF
1.9158
1.93
1.84
1.85
-0.04449
61,687
100
1.80
2.04
2023-03-09
Q
ISENF
1.975
1.99
1.891
1.89449
-0.00551
53,899
135
1.85
2.17
2023-03-08
Q
ISENF
2.06
2.06
1.83
1.90
-0.15
193,351
176
1.63
2.17
2023-03-07
Q
ISENF
2.20
2.20
2.0425
2.05
-0.13
46,189
92
2.00
2.17
2023-03-06
Q
ISENF
2.27
2.27
2.18
2.18
-0.085
16,909
55
2.12
2.30