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
17:30:54 EST Mon 18 Jan 2021
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
CBOE - Chicago Options Ex
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
2021-01-18
Z
RACE
210.07
202.78
400.00
2021-01-15
Z
RACE
214.82
215.14
209.76
210.07
-6.09
336,293
6,097
202.78
400.00
2021-01-14
Z
RACE
219.65
220.67
215.25
216.21
-5.48
324,877
4,674
216.18
271.00
2021-01-13
Z
RACE
220.25
221.94
219.28
221.69
3.73
263,841
4,552
214.33
260.00
2021-01-12
Z
RACE
216.50
219.34
215.93
217.96
227,033
4,067
186.00
326.00
2021-01-11
Z
RACE
215.43
219.70
215.216
217.96
-0.01
616,089
6,937
218.00
300.00
2021-01-08
Z
RACE
219.59
220.85
216.56
217.97
-4.13
684,186
6,829
216.00
400.00
2021-01-07
Z
RACE
221.01
222.39
220.125
222.10
0.35
283,151
4,402
186.00
400.00
2021-01-06
Z
RACE
221.33
223.74
221.12
221.75
-4.33
324,192
4,801
188.00
326.00
2021-01-05
Z
RACE
226.02
228.18
225.50
226.08
-0.93
276,746
3,345
190.00
330.00
2021-01-04
Z
RACE
231.66
232.31
225.91
227.01
-2.51
324,789
4,303
225.00
326.00
2021-01-01
Z
RACE
229.02
230.10
227.04
229.52
-0.17
0
0
185.00
300.00
2020-12-31
Z
RACE
229.02
230.10
227.04
229.52
-0.17
134,384
2,264
185.00
300.00
2020-12-30
Z
RACE
233.01
233.39
228.696
229.69
0.05
225,275
3,971
186.00
230.00
2020-12-29
Z
RACE
233.66
233.66
229.41
229.64
1.03
350,312
4,627
190.00
300.00
2020-12-28
Z
RACE
229.44
229.665
227.63
228.61
3.08
194,637
3,533
200.00
300.00
2020-12-25
Z
RACE
225.01
226.00
223.78
225.53
0.19
0
0
186.00
225.58
2020-12-24
Z
RACE
225.01
226.00
223.78
225.53
0.19
53,757
1,232
186.00
225.58
2020-12-23
Z
RACE
228.18
228.92
224.94
225.34
-2.20
281,749
3,241
200.00
300.00
2020-12-22
Z
RACE
225.48
229.00
224.80
227.54
2.90
279,607
4,251
186.00
300.00
2020-12-21
Z
RACE
220.96
225.29
219.94
224.64
-1.09
290,589
4,059
184.00
300.00
2020-12-18
Z
RACE
226.02
226.36
224.54
225.73
2.00
179,281
3,484
220.00
300.00
2020-12-17
Z
RACE
223.72
225.88
223.24
223.73
1.54
264,880
4,248
221.85
300.00
2020-12-16
Z
RACE
223.61
223.63
221.53
222.19
1.16
297,647
5,009
177.75
277.00
2020-12-15
Z
RACE
220.24
222.05
219.50
221.03
4.63
256,396
4,570
201.00
300.00
2020-12-14
Z
RACE
217.35
218.72
215.79
216.40
1.51
233,817
3,556
190.00
300.00
2020-12-11
Z
RACE
213.07
215.37
212.80
214.89
0.96
217,366
3,619
190.62
300.00
2020-12-10
Z
RACE
213.43
215.165
212.225
213.93
-1.02
268,399
2,921
210.11
300.00
2020-12-09
Z
RACE
216.68
217.49
213.56
214.95
0.95
285,932
4,228
205.00
300.00
2020-12-08
Z
RACE
210.52
215.94
210.50
214.00
3.34
244,028
3,998
185.00
215.00
2020-12-07
Z
RACE
209.81
211.895
209.47
210.66
0.32
251,199
4,504
188.00
300.00
2020-12-04
Z
RACE
212.20
212.76
209.8494
210.34
-5.01
555,216
6,762
185.00
219.00
2020-12-03
Z
RACE
215.40
216.50
214.70
215.35
0.58
274,381
3,833
188.00
300.00
2020-12-02
Z
RACE
213.57
215.19
212.26
214.77
0.38
169,430
2,979
200.00
300.00
2020-12-01
Z
RACE
212.59
214.95
212.34
214.39
3.28
255,493
3,997
190.00
300.00
2020-11-30
Z
RACE
214.56
214.56
210.70
211.11
-1.63
258,358
3,470
188.00
300.00
2020-11-27
Z
RACE
212.74
213.67
212.61
212.74
0.35
150,303
2,177
188.00
300.00
2020-11-26
Z
RACE
211.28
213.08
210.83
212.39
2.09
0
0
185.00
300.00
2020-11-25
Z
RACE
211.28
213.08
210.83
212.39
2.09
144,091
2,990
185.00
300.00
2020-11-24
Z
RACE
210.00
211.62
208.65
210.30
0.34
249,325
3,539
210.30
300.00
2020-11-23
Z
RACE
210.65
211.19
207.8915
209.96
0.22
191,928
3,147
185.00
300.00
2020-11-20
Z
RACE
211.92
212.75
209.03
209.74
-4.43
200,176
3,463
186.00
300.00
2020-11-19
Z
RACE
212.46
214.17
211.90
214.17
0.14
195,515
3,388
210.00
300.00
2020-11-18
Z
RACE
214.51
215.48
212.79
214.03
3.68
443,662
6,346
190.00
217.70
2020-11-17
Z
RACE
210.71
212.01
209.61
210.35
2.68
302,451
3,928
185.00
300.00
2020-11-16
Z
RACE
208.50
208.92
205.70
207.67
0.98
274,092
3,482
197.16
300.00
2020-11-13
Z
RACE
208.06
208.51
205.50
206.69
1.21
777,919
5,844
190.00
300.00
2020-11-12
Z
RACE
208.85
209.20
204.04
205.48
-3.79
295,478
4,390
190.00
300.00
2020-11-11
Z
RACE
207.82
210.06
207.82
209.27
4.67
195,922
4,031
204.19
300.00
2020-11-10
Z
RACE
203.46
205.59
202.35
204.60
-1.20
194,207
4,110
195.00
300.00
2020-11-09
Z
RACE
212.70
213.48
205.37
205.80
-2.20
399,210
5,877
205.03
211.18
2020-11-06
Z
RACE
207.00
208.94
206.50
208.00
0.91
481,620
6,425
195.00
211.98
2020-11-05
Z
RACE
204.18
207.26
203.45
207.09
4.89
379,436
5,939
195.00
207.71
2020-11-04
Z
RACE
202.10
203.29
199.70
202.20
6.19
491,299
5,957
189.00
300.00
2020-11-03
Z
RACE
192.99
198.20
191.655
196.01
12.83
671,291
8,457
195.24
197.90
2020-11-02
Z
RACE
180.70
183.78
180.69
183.18
4.76
337,621
5,072
175.00
183.50
2020-10-30
Z
RACE
178.41
179.30
176.71
178.42
-0.15
228,467
3,419
175.00
190.00
2020-10-29
Z
RACE
177.10
179.845
176.2868
178.57
1.45
190,623
3,496
172.27
200.00
2020-10-28
Z
RACE
179.12
180.56
177.00
177.12
-8.22
395,393
6,779
175.00
200.00
2020-10-27
Z
RACE
186.71
186.71
184.83
185.34
-0.08
240,104
3,580
178.55
185.34
2020-10-26
Z
RACE
186.06
186.65
184.39
185.42
-4.55
222,990
3,483
178.55
210.00
2020-10-23
Z
RACE
190.51
190.96
188.49
189.97
-0.13
204,743
2,771
178.55
190.15
2020-10-22
Z
RACE
189.20
191.79
188.66
190.10
0.17
306,645
3,899
178.55
200.00
2020-10-21
Z
RACE
189.78
192.09
189.33
189.93
-2.61
221,626
3,028
178.55
200.00
2020-10-20
Z
RACE
192.34
194.37
191.92
192.54
3.17
182,370
3,250
188.20
200.00
2020-10-19
Z
RACE
192.53
193.00
188.82
189.37
-3.15
285,001
4,587
189.00
200.00