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
07:42:13 EST Sun 17 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
Z
WU
21.73
21.93
21.57
21.93
0.27
4,124,254
26,328
21.75
21.93
2021-01-14
Z
WU
22.515
22.60
21.615
21.645
-0.745
5,800,840
36,275
21.67
22.00
2021-01-13
Z
WU
22.49
22.64
22.27
22.38
-0.03
3,295,365
21,095
22.00
23.20
2021-01-12
Z
WU
22.70
22.84
22.31
22.41
-0.17
2,991,957
24,795
22.00
23.20
2021-01-11
Z
WU
22.966
23.22
22.54
22.58
-0.69
3,810,555
27,992
22.44
22.87
2021-01-08
Z
WU
23.55
23.70
23.035
23.27
0.41
4,359,163
30,319
22.82
23.78
2021-01-07
Z
WU
23.18
23.31
22.765
22.86
-0.26
4,131,738
30,342
22.50
23.47
2021-01-06
Z
WU
22.22
23.19
22.06
23.12
1.02
4,707,035
39,298
22.15
23.47
2021-01-05
Z
WU
21.75
22.22
21.75
22.10
0.33
4,131,435
29,747
21.60
22.40
2021-01-04
Z
WU
22.00
22.24
21.635
21.77
-0.17
4,101,670
35,294
21.60
22.24
2021-01-01
Z
WU
21.87
21.95
21.64
21.94
0.16
0
0
21.50
21.94
2020-12-31
Z
WU
21.87
21.95
21.64
21.94
0.16
1,874,125
14,152
21.50
21.94
2020-12-30
Z
WU
21.60
21.90
21.55
21.78
0.20
1,555,665
13,483
21.15
22.00
2020-12-29
Z
WU
21.78
21.91
21.49
21.58
-0.13
2,400,931
17,866
21.40
22.00
2020-12-28
Z
WU
22.00
22.145
21.70
21.71
-0.15
2,445,989
15,619
21.76
22.00
2020-12-25
Z
WU
21.78
21.87
21.66
21.86
0.13
0
0
21.65
22.05
2020-12-24
Z
WU
21.78
21.87
21.66
21.86
0.13
814,270
7,064
21.65
22.05
2020-12-23
Z
WU
21.86
21.93
21.69
21.73
-0.07
2,486,884
18,600
21.61
21.92
2020-12-22
Z
WU
22.10
22.10
21.71
21.80
-0.25
3,575,259
21,362
21.60
22.05
2020-12-21
Z
WU
22.51
22.60
21.70
22.05
-0.72
5,022,943
30,960
21.85
22.21
2020-12-18
Z
WU
22.92
23.165
22.76
22.77
-0.085
15,133,288
37,891
22.50
23.47
2020-12-17
Z
WU
22.69
23.36
22.69
23.08
0.41
5,075,766
35,341
22.93
23.40
2020-12-16
Z
WU
22.67
22.82
22.59
22.67
0.18
4,249,589
22,494
21.80
23.07
2020-12-15
Z
WU
22.13
22.57
22.115
22.49
0.42
3,934,745
29,183
22.10
22.60
2020-12-14
Z
WU
22.38
22.69
22.06
22.07
-0.06
4,784,410
29,414
22.00
22.60
2020-12-11
Z
WU
21.70
22.27
21.70
22.13
0.24
4,612,384
26,678
21.86
22.43
2020-12-10
Z
WU
22.07
22.16
21.63
21.89
-0.39
3,669,590
24,566
21.70
21.98
2020-12-09
Z
WU
21.94
22.315
21.75
22.28
0.48
5,992,054
36,289
21.80
22.50
2020-12-08
Z
WU
21.61
21.83
21.52
21.80
0.07
3,930,894
29,218
21.79
22.50
2020-12-07
Z
WU
21.66
22.10
21.60
21.73
0.03
4,959,601
30,849
21.66
22.23
2020-12-04
Z
WU
21.91
22.05
21.66
21.70
-0.23
7,127,204
45,181
21.44
22.50
2020-12-03
Z
WU
22.34
22.43
21.885
21.93
-0.39
3,884,665
30,785
21.90
22.12
2020-12-02
Z
WU
22.50
22.685
22.29
22.32
-0.28
4,489,523
31,241
22.18
22.80
2020-12-01
Z
WU
22.72
23.07
22.58
22.60
0.04
4,051,790
26,841
22.18
23.15
2020-11-30
Z
WU
22.44
22.62
22.225
22.56
0.04
7,678,137
31,644
22.18
22.91
2020-11-27
Z
WU
22.57
22.61
22.425
22.52
-0.06
1,865,574
13,784
22.52
23.03
2020-11-26
Z
WU
22.46
22.84
22.21
22.58
0.15
0
0
22.52
23.03
2020-11-25
Z
WU
22.46
22.84
22.21
22.58
0.15
4,811,288
32,969
22.52
23.03
2020-11-24
Z
WU
21.55
22.51
21.44
22.43
1.09
5,405,414
39,246
21.80
22.77
2020-11-23
Z
WU
21.04
21.5281
20.93
21.34
0.44
3,143,363
21,657
20.81
21.80
2020-11-20
Z
WU
21.44
21.455
20.785
20.90
-0.63
3,627,961
27,476
20.91
21.42
2020-11-19
Z
WU
21.58
21.745
21.405
21.53
-0.08
3,872,384
27,406
21.10
21.99
2020-11-18
Z
WU
21.80
21.895
21.60
21.61
-0.22
3,500,080
23,751
21.50
21.99
2020-11-17
Z
WU
21.67
21.865
21.495
21.83
0.04
2,633,813
20,002
21.10
22.12
2020-11-16
Z
WU
21.35
21.875
21.185
21.79
0.55
4,410,009
30,234
20.50
21.99
2020-11-13
Z
WU
20.99
21.34
20.915
21.24
0.38
3,215,140
24,109
20.62
21.80
2020-11-12
Z
WU
20.94
21.11
20.635
20.86
-0.17
3,750,924
29,169
20.40
21.80
2020-11-11
Z
WU
21.77
21.89
20.77
21.03
-0.63
6,177,363
41,187
21.03
21.68
2020-11-10
Z
WU
21.63
21.70
21.425
21.66
0.22
4,942,224
32,094
21.37
22.50
2020-11-09
Z
WU
21.41
22.25
21.41
21.44
0.85
5,066,357
41,898
20.40
22.23
2020-11-06
Z
WU
20.92
20.92
20.425
20.59
-0.29
4,204,361
35,631
20.40
21.37
2020-11-05
Z
WU
20.48
21.16
20.48
20.88
0.66
4,435,580
29,191
20.60
21.37
2020-11-04
Z
WU
20.52
20.595
20.13
20.22
-0.38
5,686,167
37,806
19.97
21.07
2020-11-03
Z
WU
20.53
20.735
20.46
20.60
0.27
4,037,113
26,956
19.72
21.10
2020-11-02
Z
WU
19.74
20.51
19.63
20.33
0.89
6,042,963
37,751
20.15
20.67
2020-10-30
Z
WU
20.63
20.68
19.065
19.44
-1.46
8,116,170
48,227
19.50
20.40
2020-10-29
Z
WU
20.33
21.03
20.25
20.90
0.64
10,229,833
58,666
20.41
20.95
2020-10-28
Z
WU
20.50
20.79
20.16
20.26
-0.59
5,776,886
39,871
20.15
21.10
2020-10-27
Z
WU
21.29
21.375
20.85
20.85
-0.54
4,204,904
25,316
20.41
21.10
2020-10-26
Z
WU
21.73
21.755
21.04
21.39
-0.58
4,393,321
30,011
21.05
22.00
2020-10-23
Z
WU
22.37
22.505
21.95
21.97
-0.26
3,143,201
23,894
21.20
22.80
2020-10-22
Z
WU
21.74
22.31
21.55
22.23
0.52
2,848,154
25,331
21.91
22.50
2020-10-21
Z
WU
21.68
21.99
21.51
21.71
0.05
2,995,410
23,856
21.62
22.09
2020-10-20
Z
WU
21.84
22.07
21.635
21.66
-0.04
2,639,089
20,610
21.50
22.38
2020-10-19
Z
WU
22.10
22.135
21.685
21.70
-0.37
2,428,754
18,354
21.50
22.80