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
22:35:00 EST Sat 16 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
2021-01-15
X
SMB
18.0927
18.17
18.0927
18.11
-0.01
22,581
55
17.86
18.54
2021-01-14
X
SMB
18.14
18.17
18.105
18.121
-0.019
84,496
114
17.86
18.54
2021-01-13
X
SMB
18.11
18.14
18.095
18.14
0.04
59,887
72
17.86
18.54
2021-01-12
X
SMB
18.1261
18.14
18.10
18.10
46,826
147
17.86
18.54
2021-01-11
X
SMB
18.0701
18.15
18.0701
18.10
0.03
125,230
120
17.86
18.54
2021-01-08
X
SMB
18.07
18.16
18.07
18.07
-0.05
36,853
115
17.99
18.54
2021-01-07
X
SMB
18.11
18.1291
18.08
18.12
0.05
23,131
50
17.86
18.54
2021-01-06
X
SMB
18.10
18.14
18.07
18.07
-0.07
36,540
130
17.86
18.54
2021-01-05
X
SMB
18.15
18.15
18.10
18.14
0.02
54,361
144
17.86
18.54
2021-01-04
X
SMB
18.06
18.14
18.06
18.12
0.01
41,604
110
17.86
18.54
2021-01-01
X
SMB
18.15
18.15
18.11
18.11
-0.035
0
0
17.86
18.54
2020-12-31
X
SMB
18.15
18.15
18.11
18.11
-0.035
66,806
82
17.86
18.54
2020-12-30
X
SMB
18.15
18.15
18.115
18.145
0.025
145,133
117
17.86
18.54
2020-12-29
X
SMB
18.15
18.15
18.09
18.12
-0.0128
43,625
95
17.86
18.54
2020-12-28
X
SMB
18.11
18.16
18.08
18.155
-0.07
84,165
220
17.86
18.54
2020-12-25
X
SMB
18.1529
18.16
18.13
18.15
0.0225
0
0
17.86
18.54
2020-12-24
X
SMB
18.1529
18.16
18.13
18.15
0.0225
36,542
39
17.86
18.54
2020-12-23
X
SMB
18.07
18.1386
18.07
18.1275
-0.015
43,317
94
17.86
18.54
2020-12-22
X
SMB
18.16
18.16
18.14
18.14
21,594
63
17.86
18.54
2020-12-21
X
SMB
18.13
18.17
18.13
18.14
0.01
110,265
167
17.86
18.54
2020-12-18
X
SMB
18.125
18.19
18.1249
18.13
-0.01
66,783
195
17.86
18.54
2020-12-17
X
SMB
18.16
18.16
18.1101
18.14
-0.01
63,595
89
17.86
18.17
2020-12-16
X
SMB
18.07
18.15
18.07
18.15
0.01
61,506
94
8.39
18.22
2020-12-15
X
SMB
18.14
18.15
18.07
18.14
163,730
72
17.86
18.86
2020-12-14
X
SMB
18.13
18.14
18.06
18.14
0.08
34,518
94
8.39
20.91
2020-12-11
X
SMB
18.085
18.11
18.02
18.06
-0.04
58,341
142
8.39
18.22
2020-12-10
X
SMB
18.06
18.12
18.03
18.10
38,614
81
17.86
18.13
2020-12-09
X
SMB
18.10
18.11
18.0701
18.10
55,409
69
8.39
18.15
2020-12-08
X
SMB
18.10
18.11
18.07
18.10
0.02
21,541
64
17.86
18.12
2020-12-07
X
SMB
18.11
18.11
18.0672
18.08
0.01
29,884
111
17.86
18.11
2020-12-04
X
SMB
18.0301
18.0874
18.03
18.08
0.0142
60,742
126
17.86
18.11
2020-12-03
X
SMB
18.09
18.09
18.02
18.0658
0.0079
53,787
99
8.39
18.16
2020-12-02
X
SMB
18.09
18.09
18.04
18.07
0.0041
66,882
142
8.39
18.12
2020-12-01
X
SMB
18.09
18.09
18.04
18.0659
0.0393
27,543
77
17.86
18.79
2020-11-30
X
SMB
18.02
18.078
18.02
18.0645
-0.0166
38,186
117
17.86
18.17
2020-11-27
X
SMB
18.11
18.11
18.06
18.0811
-0.024
9,568
54
17.86
19.00
2020-11-26
X
SMB
18.10
18.119
18.08
18.095
-0.015
0
0
17.86
18.20
2020-11-25
X
SMB
18.10
18.119
18.08
18.095
-0.015
102,443
102
17.86
18.20
2020-11-24
X
SMB
18.11
18.12
18.05
18.11
0.01
46,184
204
8.41
18.20
2020-11-23
X
SMB
18.12
18.12
18.04
18.10
0.01
186,047
160
8.41
18.11
2020-11-20
X
SMB
18.07
18.11
18.02
18.09
0.025
71,724
96
17.86
18.20
2020-11-19
X
SMB
18.06
18.10
18.06
18.085
0.015
21,436
76
8.41
18.13
2020-11-18
X
SMB
18.027
18.09
18.027
18.07
0.01
47,910
220
16.24
19.90
2020-11-17
X
SMB
18.06
18.08
18.05
18.06
0.015
30,721
82
8.41
18.76
2020-11-16
X
SMB
17.98
18.07
17.98
18.055
0.015
45,182
149
8.41
18.11
2020-11-13
X
SMB
18.0599
18.0599
18.02
18.04
-0.001
36,601
44
8.41
18.15
2020-11-12
X
SMB
17.98
18.06
17.97
18.05
0.0251
39,283
88
8.41
18.11
2020-11-11
X
SMB
18.06
18.06
17.9999
18.0249
0.0201
16,658
34
8.41
18.11
2020-11-10
X
SMB
18.06
18.06
17.99
18.0048
0.0277
43,962
96
8.41
18.10
2020-11-09
X
SMB
18.00
18.04
17.95
17.9771
-0.04
33,039
88
8.41
19.98
2020-11-06
X
SMB
18.05
18.05
17.98
18.00
-0.02
22,509
45
8.41
18.14
2020-11-05
X
SMB
17.97
18.05
17.96
18.02
0.04
369,678
378
8.41
18.14
2020-11-04
X
SMB
18.08
18.08
17.98
17.98
-0.0245
167,524
212
8.41
18.15
2020-11-03
X
SMB
17.97
18.04
17.97
18.0045
0.0094
22,193
33
8.41
18.05
2020-11-02
X
SMB
18.03
18.06
17.9788
17.985
-0.0159
375,860
595
8.41
18.01
2020-10-30
X
SMB
18.04
18.0465
17.98
18.0241
-0.0059
47,969
87
8.44
18.05
2020-10-29
X
SMB
17.99
18.03
17.99
18.03
0.04
11,563
45
8.44
19.03
2020-10-28
X
SMB
18.07
18.07
17.98
17.99
-0.0201
27,730
70
8.44
18.05
2020-10-27
X
SMB
18.038
18.06
17.9789
18.0101
-0.04
46,434
105
8.44
18.07
2020-10-26
X
SMB
18.0164
18.05
18.0164
18.05
0.02
21,377
55
8.44
18.13
2020-10-23
X
SMB
18.04
18.07
18.005
18.03
-0.0017
60,110
162
8.44
18.08
2020-10-22
X
SMB
18.02
18.05
18.02
18.0317
-0.0179
22,845
46
8.44
18.06
2020-10-21
X
SMB
18.015
18.05
18.015
18.04
0.001
14,917
65
8.44
18.06
2020-10-20
X
SMB
18.0249
18.04
18.0201
18.039
0.009
10,931
28
8.44
22.00
2020-10-19
X
SMB
18.05
18.05
18.00
18.03
0.01
11,180
37
8.44
18.07