Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:53:48 EDT Fri 26 Apr 2024
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 to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
C-CSE
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-25
C
API
0.13
0.13
0.115
0.12
-0.005
170,725
41
0.115
0.12
61,585
11,500
26,500
70,500
640
2024-04-24
C
API
0.12
0.125
0.115
0.125
0.005
82,387
19
0.12
0.13
48,552
500
21,000
12,000
335
2024-04-23
C
API
0.125
0.125
0.115
0.12
235,200
29
0.115
0.125
206,200
500
25,000
1,500
2,000
2024-04-22
C
API
0.115
0.125
0.115
0.12
150,082
37
0.115
0.125
124,154
11,500
10,000
1,000
2,500
848
2024-04-19
C
API
0.13
0.135
0.115
0.115
-0.01
170,872
47
0.115
0.12
75,042
8,500
14,000
38,000
35,000
330
2024-04-18
C
API
0.125
0.13
0.125
0.13
0.005
13,599
13
0.125
0.13
4,000
5,000
500
3,500
354
2024-04-17
C
API
0.135
0.135
0.115
0.125
572,580
141
0.125
0.13
355,672
56,000
54,000
16,500
88,500
1,175
2024-04-16
C
API
0.13
0.155
0.125
0.125
-0.005
53,060
32
0.125
0.13
39,700
1,000
3,500
500
7,500
645
2024-04-15
C
API
0.14
0.14
0.13
0.13
-0.01
156,880
62
0.13
0.135
39,050
42,500
500
13,000
61,500
330
2024-04-12
C
API
0.135
0.14
0.13
0.13
-0.005
104,113
28
0.13
0.14
57,000
28,000
14,500
2,500
2,113
2024-04-11
C
API
0.14
0.14
0.13
0.13
-0.005
2,201
4
0.13
0.145
151
1,000
1,000
50
2024-04-10
C
API
0.13
0.135
0.13
0.135
0.005
8,700
8
0.13
0.145
7,400
1,000
100
2024-04-09
C
API
0.135
0.135
0.13
0.13
77,531
9
0.13
0.145
44,500
9,500
23,500
31
2024-04-08
C
API
0.135
0.14
0.13
0.13
-0.005
4,690
9
0.13
0.14
3,190
1,500
2024-04-05
C
API
0.15
0.15
0.13
0.135
-0.005
279,948
82
0.13
0.15
115,900
7,500
33,500
51,250
69,925
1,873
2024-04-04
C
API
0.16
0.16
0.135
0.135
-0.02
357,677
67
0.13
0.16
163,642
10,000
36,000
83,000
64,000
2024-04-03
C
API
0.14
0.16
0.14
0.16
0.025
472,763
111
0.15
0.16
200,405
15,000
127,500
1,000
126,500
2,129
2024-04-02
C
API
0.145
0.155
0.13
0.135
-0.005
386,330
64
0.135
0.14
239,103
27,000
47,000
72,500
727
2024-04-01
C
API
0.125
0.14
0.125
0.135
0.015
217,036
50
0.13
0.135
111,860
13,500
67,000
24,500
176
2024-03-28
C
API
0.11
0.125
0.11
0.125
0.005
365,181
60
0.115
0.125
176,650
67,500
73,000
47,002
929
2024-03-27
C
API
0.105
0.125
0.105
0.12
0.015
351,813
86
0.11
0.13
204,600
51,500
27,000
1,500
65,500
1,313
2024-03-26
C
API
0.115
0.115
0.105
0.105
-0.005
223,718
34
0.10
0.11
117,551
24,500
3,000
75,500
167
3,000
2024-03-25
C
API
0.115
0.12
0.105
0.115
265,722
58
0.105
0.115
157,900
8,000
7,000
92,000
500
2024-03-22
C
API
0.125
0.125
0.11
0.12
-0.005
1,107,784
127
0.115
0.12
874,732
125,500
37,000
2,000
67,400
807
2024-03-21
C
API
0.135
0.135
0.115
0.13
421,460
74
0.11
0.13
192,850
17,000
48,000
1,999
158,799
1,905
2024-03-20
C
API
0.14
0.14
0.125
0.135
191,050
54
0.125
0.135
82,950
8,000
74,500
25,500
100
2024-03-19
C
API
0.135
0.145
0.13
0.13
-0.01
532,380
90
0.13
0.145
318,519
50,500
54,000
47,500
60,000
1,422
2024-03-18
C
API
0.145
0.145
0.14
0.14
-0.005
152,292
38
0.135
0.15
134,882
5,000
10,000
1,500
6
2024-03-15
C
API
0.14
0.145
0.14
0.14
36,192
8
0.14
0.15
30,000
6,000
192
2024-03-14
C
API
0.15
0.15
0.135
0.145
0.005
67,431
17
0.14
0.15
39,000
500
14,500
13,000
5
2024-03-13
C
API
0.15
0.155
0.14
0.14
-0.01
50,582
49
0.14
0.155
28,033
8,500
3,500
9,000
950
2024-03-12
C
API
0.155
0.155
0.14
0.15
0.005
42,966
20
0.14
0.155
8,000
8,000
1,515
24,500
736
2024-03-11
C
API
0.16
0.16
0.145
0.145
-0.01
200,956
57
0.14
0.17
45,000
16,500
63,500
500
74,500
674
2024-03-08
C
API
0.145
0.155
0.14
0.155
0.015
167,087
35
0.155
0.17
87,500
12,500
55,000
11,000
816
2024-03-07
C
API
0.15
0.165
0.14
0.15
508,413
90
0.135
0.155
383,572
20,000
25,500
3,000
74,000
1,723
2024-03-06
C
API
0.14
0.15
0.14
0.15
0.005
150,602
23
0.145
0.17
74,938
3,000
500
69,500
2,000
567
2024-03-05
C
API
0.15
0.16
0.14
0.145
-0.015
185,503
82
0.14
0.17
97,812
17,000
29,500
4,000
36,500
526
2024-03-04
C
API
0.16
0.17
0.13
0.17
0.02
799,820
193
0.145
0.17
347,686
102,000
111,500
84,500
149,000
1,676
2,500
2024-03-01
C
API
0.135
0.16
0.13
0.14
0.005
1,018,391
247
0.12
0.155
578,580
86,000
140,000
68,500
138,000
4,230
2,500
2024-02-29
C
API
0.12
0.135
0.115
0.135
0.02
1,233,391
230
0.12
0.17
566,636
170,500
298,500
7,592
180,000
624
9,000
2024-02-28
C
API
0.12
0.13
0.105
0.115
-0.01
1,392,977
203
0.11
0.12
633,090
174,000
160,000
246,000
177,000
1,862
2024-02-27
C
API
0.14
0.14
0.12
0.125
-0.02
780,731
148
0.12
0.125
575,402
37,500
46,000
60,000
58,500
2,218
2024-02-26
C
API
0.15
0.15
0.12
0.145
-0.005
2,223,172
362
0.13
0.17
956,567
384,500
504,000
110,700
264,000
1,891
2024-02-23
C
API
0.17
0.18
0.13
0.15
-0.005
569,480
130
0.12
0.18
207,000
34,000
128,500
82,500
96,500
20,887
2024-02-22
C
API
0.13
0.165
0.13
0.155
0.015
656,912
99
0.15
0.18
361,264
17,000
98,500
32,500
147,000
648
2024-02-21
C
API
0.14
0.15
0.13
0.14
0.005
1,396,788
191
0.13
0.145
795,077
69,000
356,500
6,000
168,500
1,711
2024-02-20
C
API
0.165
0.17
0.135
0.135
-0.02
1,085,845
206
0.135
0.17
588,441
74,000
163,500
93,500
161,500
2,777
2024-02-16
C
API
0.17
0.175
0.155
0.17
-0.01
839,090
182
0.155
0.17
264,816
116,500
175,000
91,500
188,000
2,362
2024-02-15
C
API
0.175
0.18
0.16
0.18
0.005
341,871
76
0.17
0.185
193,864
29,500
58,500
500
58,500
665
2024-02-14
C
API
0.17
0.18
0.165
0.175
0.005
57,052
24
0.165
0.20
36,500
2,500
10,000
7,500
302
2024-02-13
C
API
0.17
0.175
0.165
0.17
-0.005
212,630
46
0.16
0.175
51,117
9,500
11,000
102,000
38,500
450
2024-02-12
C
API
0.18
0.19
0.17
0.175
-0.005
682,571
81
0.16
0.175
508,377
77,000
48,000
8,000
40,500
303
2024-02-09
C
API
0.20
0.20
0.18
0.18
-0.01
172,437
31
0.175
0.20
105,617
15,000
24,000
11,000
16,820
2024-02-08
C
API
0.18
0.195
0.175
0.19
195,389
52
0.185
0.20
120,539
30,000
20,000
1,000
22,500
350
1,000
2024-02-07
C
API
0.185
0.195
0.175
0.19
-0.015
270,097
153
0.175
0.205
47,063
38,500
58,000
112,000
6,500
500
2024-02-06
C
API
0.175
0.205
0.17
0.205
0.025
270,413
72
0.17
0.215
126,510
32,000
42,500
30,500
17,000
21,703
2024-02-05
C
API
0.19
0.19
0.17
0.18
-0.005
143,086
44
0.185
0.19
98,561
9,000
16,000
500
17,500
1,024
2024-02-02
C
API
0.195
0.195
0.18
0.185
-0.015
248,187
86
0.18
0.215
113,809
20,500
46,500
2,230
63,000
1,098
1,000
2024-02-01
C
API
0.21
0.21
0.185
0.20
0.01
102,215
53
0.18
0.20
32,360
4,500
28,000
500
32,000
3,955
500
2024-01-31
C
API
0.20
0.20
0.19
0.19
-0.01
92,295
40
0.19
0.20
21,170
20,000
34,500
4,000
12,500
2024-01-30
C
API
0.215
0.215
0.19
0.20
115,696
46
0.19
0.215
70,570
8,500
19,000
3,500
13,000
241
500
2024-01-29
C
API
0.215
0.215
0.20
0.21
0.01
31,711
23
0.195
0.21
11,900
11,000
5,500
2,000
1,283
2024-01-26
C
API
0.195
0.21
0.195
0.20
0.005
38,023
18
0.195
0.215
27,256
4,500
5,500
755