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
10:27:33 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
NHHHF
0.056
0.0564
0.04554
0.054
-0.00305
934,003
54
0.0459
0.0582
2023-09-27
Q
NHHHF
0.0562
0.0602
0.0549
0.05705
-0.00715
727,681
44
0.05
0.065
2023-09-26
Q
NHHHF
0.0625
0.065
0.05764
0.0642
-0.0001
553,078
57
0.0562
0.0658
2023-09-25
Q
NHHHF
0.0642
0.0682
0.0571
0.0643
0.00305
415,248
55
0.0594
0.069
2023-09-22
Q
NHHHF
0.0625
0.065
0.06125
0.06125
-0.00185
222,630
31
0.0591
0.07
2023-09-21
Q
NHHHF
0.066
0.066
0.0599
0.0631
0.0006
658,107
78
0.056
0.0658
2023-09-20
Q
NHHHF
0.0695
0.0695
0.06
0.0625
-0.0049
2,678,126
147
0.0563
0.066
2023-09-19
Q
NHHHF
0.06
0.07
0.056
0.0674
0.0124
3,400,655
149
0.065
0.0689
2023-09-18
Q
NHHHF
0.052
0.0555
0.052
0.055
-0.0012
269,760
17
0.0454
0.075
2023-09-15
Q
NHHHF
0.05
0.0562
0.049
0.0562
0.0023
470,997
50
0.049
0.058
2023-09-14
Q
NHHHF
0.05
0.0539
0.0481
0.0539
0.0018
875,015
47
0.051
0.0601
2023-09-13
Q
NHHHF
0.0481
0.0521
0.0481
0.0521
0.00328
858,945
46
0.05
0.0521
2023-09-12
Q
NHHHF
0.0425
0.053
0.0425
0.04882
0.00122
2,516,749
53
0.0481
0.0493
2023-09-11
Q
NHHHF
0.05
0.05
0.047
0.0476
0.00245
18,970
7
0.042
0.0482
2023-09-08
Q
NHHHF
0.053
0.053
0.04385
0.04515
-0.00305
303,144
32
0.0378
0.052
2023-09-07
Q
NHHHF
0.0411
0.0488
0.0411
0.0482
0.0018
342,195
11
0.0475
0.053
2023-09-06
Q
NHHHF
0.0481
0.0482
0.044
0.0464
0.0007
258,286
17
0.0389
0.053
2023-09-05
Q
NHHHF
0.0445
0.0511
0.0411
0.0457
-0.0023
1,094,956
71
0.041
0.0499
2023-09-04
Q
NHHHF
0.0465
0.0482
0.0445
0.048
-0.0004
0
0
2023-09-01
Q
NHHHF
0.0465
0.0482
0.0445
0.048
-0.0004
86,239
10
0.0445
0.0547
2023-08-31
Q
NHHHF
0.0458
0.0485
0.0438
0.0484
0.0034
387,168
35
0.0448
0.0547
2023-08-30
Q
NHHHF
0.04664
0.0491
0.045
0.045
-0.003
124,758
17
0.0417
0.0476
2023-08-29
Q
NHHHF
0.045
0.0492
0.0404
0.048
0.003
2,030,353
91
0.0447
0.0575
2023-08-28
Q
NHHHF
0.0452
0.0452
0.0405
0.045
0.0005
3,375,070
123
0.045
0.0462
2023-08-25
Q
NHHHF
0.043
0.0445
0.038
0.0445
0.0038
1,271,342
69
0.0323
0.0452
2023-08-24
Q
NHHHF
0.041
0.0418
0.04
0.0407
-0.0017
415,422
33
0.034
0.043
2023-08-23
Q
NHHHF
0.0438
0.044
0.041
0.0424
-0.0007
397,273
24
0.041
0.043
2023-08-22
Q
NHHHF
0.043
0.0456
0.0395
0.0431
0.0001
344,435
25
0.0395
0.05
2023-08-21
Q
NHHHF
0.045
0.045
0.041
0.043
-0.0015
495,108
38
0.035
0.043
2023-08-18
Q
NHHHF
0.04
0.0447
0.035
0.0445
0.0002
356,009
39
0.041
0.045
2023-08-17
Q
NHHHF
0.0401
0.0461
0.0401
0.0443
81,549
32
0.042
0.0483
2023-08-16
Q
NHHHF
0.0479
0.0479
0.0443
0.0443
-0.00315
220,232
19
0.0401
0.0475
2023-08-15
Q
NHHHF
0.044
0.04745
0.04325
0.04745
0.00245
179,758
14
0.0396
0.0506
2023-08-14
Q
NHHHF
0.0477
0.0477
0.0426
0.045
0.0004
220,825
63
0.0408
0.0477
2023-08-11
Q
NHHHF
0.0415
0.0459
0.0415
0.0446
0.0007
427,846
69
0.0415
0.0477
2023-08-10
Q
NHHHF
0.045
0.045
0.0407
0.0439
-0.0021
533,589
56
0.0415
0.0475
2023-08-09
Q
NHHHF
0.0484
0.0484
0.04315
0.046
-0.00125
1,356,143
80
0.0417
0.0475
2023-08-08
Q
NHHHF
0.0471
0.0489
0.0451
0.04725
0.00015
335,738
37
0.0461
0.058
2023-08-07
Q
NHHHF
0.049
0.049
0.0471
0.0471
-0.0019
241,261
31
0.0471
0.0489
2023-08-04
Q
NHHHF
0.0529
0.0529
0.049
0.049
-0.00205
99,175
7
0.049
0.0555
2023-08-03
Q
NHHHF
0.0484
0.05155
0.0484
0.05105
0.00195
73,377
6
0.0467
0.0555
2023-08-02
Q
NHHHF
0.0536
0.0536
0.04818
0.0491
-0.0029
274,217
36
0.0491
0.0555
2023-08-01
Q
NHHHF
0.0604
0.0604
0.0494
0.052
0.0002
253,735
17
0.0493
0.06
2023-07-31
Q
NHHHF
0.057
0.057
0.0495
0.0518
-0.0008
116,685
13
0.0518
0.0604
2023-07-28
Q
NHHHF
0.0507
0.0542
0.0487
0.0526
0.0018
810,419
41
0.0495
0.0604
2023-07-27
Q
NHHHF
0.0525
0.0535
0.0493
0.0508
-0.00145
298,195
23
0.0483
0.0531
2023-07-26
Q
NHHHF
0.052
0.0543
0.052
0.05225
0.0006
277,495
20
0.048
0.0559
2023-07-25
Q
NHHHF
0.0519
0.0535
0.051
0.05165
-0.00045
131,362
21
0.0501
0.0582
2023-07-24
Q
NHHHF
0.0491
0.0544
0.0491
0.0521
0.0021
462,742
46
0.05
0.0535
2023-07-21
Q
NHHHF
0.0497
0.0526
0.0494
0.05
564,524
26
0.045
0.0642
2023-07-20
Q
NHHHF
0.0515
0.0515
0.048
0.05
354,940
30
0.0489
0.0515
2023-07-19
Q
NHHHF
0.046
0.0507
0.04425
0.05
0.0029
2,228,648
131
0.047
0.0515
2023-07-18
Q
NHHHF
0.0451
0.05
0.0451
0.0471
0.0001
697,105
39
0.046
0.049
2023-07-17
Q
NHHHF
0.0482
0.04935
0.045
0.047
-0.001
505,200
32
0.046
0.049
2023-07-14
Q
NHHHF
0.048
0.05
0.047
0.048
-0.0023
298,198
16
0.047
0.0546
2023-07-13
Q
NHHHF
0.0497
0.051
0.048
0.0503
0.0005
1,157,700
26
0.048
0.0546
2023-07-12
Q
NHHHF
0.0471
0.05
0.0471
0.0498
0.0011
128,200
18
0.047
0.05
2023-07-11
Q
NHHHF
0.0523
0.0523
0.0471
0.0487
-0.0015
219,300
22
0.047
0.05
2023-07-10
Q
NHHHF
0.049
0.0502
0.0456
0.0502
0.0008
1,087,790
47
0.0471
0.0523
2023-07-07
Q
NHHHF
0.04475
0.0503
0.04475
0.0494
0.0011
304,312
20
0.048
0.0523
2023-07-06
Q
NHHHF
0.049115
0.0523
0.0473
0.0483
0.0003
219,667
17
0.041
0.0523
2023-07-05
Q
NHHHF
0.0491
0.0523
0.045
0.048
-0.0043
535,960
35
0.0432
0.0523
2023-07-04
Q
NHHHF
0.05
0.0523
0.048
0.0523
0.0043
0
0
2023-07-03
Q
NHHHF
0.05
0.0523
0.048
0.0523
0.0043
251,500
20
0.048
0.0523
2023-06-30
Q
NHHHF
0.0502
0.0523
0.048
0.048
1,069,479
45
0.0417
0.0523