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
08:56:53 EDT Fri 29 Sep 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
2023-09-28
Q
ISENF
3.15
3.41
3.08
3.27
0.194
107,099
270
3.15
3.54
2023-09-27
Q
ISENF
3.30
3.41
3.05
3.076
-0.469
354,565
718
3.07
3.54
2023-09-26
Q
ISENF
3.73
3.73
3.50
3.545
-0.135
30,942
106
3.50
3.80
2023-09-25
Q
ISENF
3.4508
3.69
3.34
3.68
0.36
71,106
175
3.65
3.71
2023-09-22
Q
ISENF
3.13
3.37
3.13
3.32
0.258
43,716
142
2.95
3.36
2023-09-21
Q
ISENF
3.125
3.125
3.05
3.062
-0.1381
50,695
100
3.05
3.29
2023-09-20
Q
ISENF
3.18
3.24
3.14
3.2001
0.0801
12,509
43
3.14
3.21
2023-09-19
Q
ISENF
3.28
3.29
3.12
3.12
28,015
72
3.09
3.35
2023-09-18
Q
ISENF
3.18
3.198
3.10
3.12
-0.082
29,153
90
3.12
3.44
2023-09-15
Q
ISENF
3.26
3.36
3.124
3.202
-0.048
64,420
128
3.18
3.36
2023-09-14
Q
ISENF
3.123
3.35
3.123
3.25
0.05
107,516
203
3.11
3.26
2023-09-13
Q
ISENF
2.978
3.201
2.978
3.20
0.20
68,236
148
3.12
3.21
2023-09-12
Q
ISENF
2.95
3.01
2.95
3.00
0.10
49,375
79
2.95
3.05
2023-09-11
Q
ISENF
2.7446
2.90
2.70
2.90
0.15
99,862
133
2.86
2.92
2023-09-08
Q
ISENF
2.70
2.75
2.70
2.75
0.038768
24,692
49
2.70
2.95
2023-09-07
Q
ISENF
2.714
2.74
2.696846
2.711232
-0.058768
27,808
73
2.70
2.73
2023-09-06
Q
ISENF
2.85
2.85
2.732
2.77
-0.02
71,268
86
2.71
2.95
2023-09-05
Q
ISENF
2.615
2.84
2.615
2.79
0.13
93,230
183
2.71
2.95
2023-09-04
Q
ISENF
2.72
2.72
2.65
2.66
0.01
0
0
2023-09-01
Q
ISENF
2.72
2.72
2.65
2.66
0.01
36,253
73
2.26
2.72
2023-08-31
Q
ISENF
2.6778
2.71
2.615
2.65
0.01
50,400
78
2.37
2.77
2023-08-30
Q
ISENF
2.582
2.674
2.57
2.64
0.078
31,082
64
2.23
2.77
2023-08-29
Q
ISENF
2.63
2.662
2.518
2.562
-0.048
68,260
134
2.51
2.60
2023-08-28
Q
ISENF
2.60
2.638
2.55
2.61
0.04
81,160
151
2.61
2.79
2023-08-25
Q
ISENF
2.40
2.5703
2.36
2.57
0.17
69,864
159
2.35
3.12
2023-08-24
Q
ISENF
2.41
2.42
2.36
2.40
53,234
52
2.35
2.46
2023-08-23
Q
ISENF
2.46
2.46
2.33
2.40
0.07
38,332
116
2.34
2.41
2023-08-22
Q
ISENF
2.33
2.3318
2.1995
2.33
0.0401
51,155
107
2.24
2.46
2023-08-21
Q
ISENF
2.10
2.3399
2.10
2.2899
0.1929
123,496
200
2.21
2.28
2023-08-18
Q
ISENF
1.9935
2.11
1.99
2.097
0.1105
24,836
40
2.09
2.11
2023-08-17
Q
ISENF
2.00
2.023
1.98
1.9865
-0.0135
13,428
40
1.89
2.11
2023-08-16
Q
ISENF
2.00
2.03
2.00
2.00
17,212
24
2.00
2.11
2023-08-15
Q
ISENF
2.116
2.116
2.00
2.00
-0.11
37,578
94
2.02
2.20
2023-08-14
Q
ISENF
2.20
2.20
2.085
2.11
0.05
92,637
92
2.10
2.16
2023-08-11
Q
ISENF
2.08
2.08
2.0595
2.06
0.02
11,114
19
1.97
2.43
2023-08-10
Q
ISENF
2.0995
2.123
2.04
2.04
-0.06
6,762
32
1.96
2.43
2023-08-09
Q
ISENF
2.00
2.11
2.00
2.10
0.01
8,403
24
1.99
2.11
2023-08-08
Q
ISENF
2.02
2.10
1.99
2.09
-0.01
34,733
56
2.00
2.15
2023-08-07
Q
ISENF
2.10
2.10
2.05
2.10
0.09
12,826
20
2.02
2.11
2023-08-04
Q
ISENF
1.9601
2.03
1.9601
2.01
0.03
9,849
29
1.95
2.10
2023-08-03
Q
ISENF
1.91
1.99
1.91
1.98
-0.01
9,962
18
1.95
1.99
2023-08-02
Q
ISENF
1.8988
2.00
1.8988
1.99
0.06
14,841
55
1.85
2.22
2023-08-01
Q
ISENF
1.955
1.955
1.924
1.93
-0.01
12,890
39
1.88
2.25
2023-07-31
Q
ISENF
1.9562
2.047
1.935
1.94
46,502
90
1.88
2.25
2023-07-28
Q
ISENF
1.91
1.95
1.91
1.94
0.02
12,549
28
1.90
1.99
2023-07-27
Q
ISENF
2.00
2.00
1.92
1.92
-0.0491
17,570
23
1.91
2.10
2023-07-26
Q
ISENF
2.05
2.06
1.96
1.9691
-0.0809
58,000
79
1.96
2.00
2023-07-25
Q
ISENF
1.95
2.07
1.93
2.05
0.10
32,732
61
1.92
2.36
2023-07-24
Q
ISENF
1.95
1.98
1.9401
1.95
-0.008
7,555
18
1.95
2.00
2023-07-21
Q
ISENF
1.95
1.958
1.93
1.958
0.002
2,768
15
1.72
2.08
2023-07-20
Q
ISENF
2.00
2.00
1.94
1.956
-0.044
15,841
21
1.72
2.00
2023-07-19
Q
ISENF
2.05
2.07
1.99
2.00
0.01
28,080
60
1.92
2.00
2023-07-18
Q
ISENF
2.03
2.09
1.99
1.99
-0.01
16,797
33
1.92
2.24
2023-07-17
Q
ISENF
1.94
2.01
1.93
2.00
0.045
22,777
25
1.92
2.03
2023-07-14
Q
ISENF
2.01
2.01
1.94
1.955
-0.055
12,680
20
1.94
2.10
2023-07-13
Q
ISENF
1.97
2.02
1.97
2.01
0.07
19,389
37
1.74
2.10
2023-07-12
Q
ISENF
1.90
1.96
1.90
1.94
0.037
5,869
17
1.85
2.10
2023-07-11
Q
ISENF
1.865
1.903
1.865
1.903
0.043
9,118
25
1.82
1.91
2023-07-10
Q
ISENF
1.845
1.89
1.84
1.86
0.04
22,963
64
1.82
1.89
2023-07-07
Q
ISENF
1.89
1.89
1.82
1.82
15,502
33
1.82
1.89
2023-07-06
Q
ISENF
1.88
1.88
1.76
1.82
-0.059
53,690
134
1.75
1.90
2023-07-05
Q
ISENF
1.9786
1.9861
1.86
1.879
-0.141
66,889
199
1.86
2.20
2023-07-04
Q
ISENF
1.95
2.07
1.93
2.02
0.07
0
0
2023-07-03
Q
ISENF
1.95
2.07
1.93
2.02
0.07
39,707
36
2.02
2.20
2023-06-30
Q
ISENF
1.97
1.99
1.91
1.95
0.01
33,124
80
1.93
1.96