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
08:37:21 EDT Mon 20 Mar 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 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
2023-03-17
C
API
0.235
0.26
0.235
0.255
-0.01
14,548
14
0.25
0.27
2,150
3,000
8,500
898
2023-03-16
C
API
0.235
0.265
0.225
0.265
0.02
90,457
104
0.23
0.27
43,586
14,500
19,500
500
12,349
2023-03-15
C
API
0.26
0.26
0.23
0.245
-0.02
125,065
62
0.235
0.25
83,065
19,500
19,500
500
500
472
2023-03-14
C
API
0.26
0.265
0.26
0.265
32,917
19
0.26
0.27
13,641
16,500
2,000
776
2023-03-13
C
API
0.27
0.27
0.255
0.265
-0.015
97,871
40
0.26
0.27
61,950
32,000
3,000
728
2023-03-10
C
API
0.27
0.29
0.26
0.28
-0.01
82,152
48
0.27
0.29
67,479
8,005
5,500
1,000
163
2023-03-09
C
API
0.29
0.29
0.29
0.29
1,000
4
0.27
0.29
425
500
2023-03-08
C
API
0.29
0.29
0.275
0.275
-0.015
19,384
30
0.27
0.29
810
18,500
2023-03-07
C
API
0.30
0.30
0.275
0.275
-0.01
94,893
32
0.27
0.29
66,500
13,000
14,500
500
90
2023-03-06
C
API
0.28
0.30
0.275
0.29
0.005
62,308
63
0.27
0.29
45,043
8,000
8,500
575
2023-03-03
C
API
0.275
0.29
0.275
0.29
84,833
141
0.27
0.29
16,724
13,500
39,000
15,609
2023-03-02
C
API
0.29
0.30
0.28
0.29
0.005
192,090
86
0.265
0.29
87,154
86,000
18,000
500
434
2023-03-01
C
API
0.275
0.295
0.275
0.29
41,750
53
0.285
0.33
10,000
12,500
8,000
6,250
2023-02-28
C
API
0.29
0.30
0.285
0.29
0.005
107,337
84
0.285
0.31
79,560
5,000
9,000
13,777
2023-02-27
C
API
0.29
0.29
0.285
0.285
-0.005
8,570
26
0.285
0.29
5,269
2,000
100
35
2023-02-24
C
API
0.29
0.29
0.26
0.29
0.01
118,656
86
0.285
0.29
60,701
22,500
25,500
2,610
2023-02-23
C
API
0.28
0.28
0.265
0.28
8,280
9
0.265
0.28
2,258
6,000
22
2023-02-22
C
API
0.27
0.29
0.27
0.28
244,325
47
0.27
0.29
182,525
30,000
31,000
550
2023-02-21
C
API
0.285
0.285
0.27
0.28
528,597
80
0.27
0.28
367,876
41,000
32,000
84,000
2,000
616
2023-02-17
C
API
0.295
0.295
0.265
0.28
-0.005
173,104
62
0.27
0.29
149,862
8,000
12,500
2,512
2023-02-16
C
API
0.31
0.31
0.285
0.285
-0.005
140,480
42
0.285
0.31
95,100
24,500
6,500
1,000
5,000
8,380
2023-02-15
C
API
0.29
0.30
0.285
0.29
54,745
23
0.285
0.31
20,015
6,500
27,500
500
230
2023-02-14
C
API
0.29
0.305
0.29
0.29
-0.01
12,845
12
0.29
0.33
8,850
1,500
2,000
25
2023-02-13
C
API
0.31
0.32
0.30
0.30
88,365
93
0.30
0.31
57,600
15,500
7,000
500
7,700
2023-02-10
C
API
0.305
0.315
0.30
0.31
44,282
42
0.30
0.31
21,000
16,500
5,000
1,000
500
282
2023-02-09
C
API
0.325
0.325
0.31
0.31
0.005
38,417
25
0.305
0.31
25,000
5,500
4,000
3,500
410
2023-02-08
C
API
0.32
0.32
0.305
0.305
-0.025
86,338
31
0.305
0.325
48,500
18,535
19,000
268
2023-02-07
C
API
0.32
0.33
0.31
0.33
0.02
36,201
38
0.305
0.33
11,130
500
12,500
12,065
2023-02-06
C
API
0.315
0.34
0.305
0.31
-0.01
111,203
122
0.31
0.33
12,468
35,000
54,500
500
4,000
4,412
2023-02-03
C
API
0.33
0.355
0.32
0.32
-0.04
57,408
49
0.305
0.35
39,132
11,500
4,000
2,441
2023-02-02
C
API
0.355
0.37
0.34
0.36
0.005
223,075
94
0.335
0.365
189,115
25,500
7,000
855
2023-02-01
C
API
0.32
0.355
0.30
0.355
0.04
97,224
92
0.30
0.39
92,550
70
2,500
500
1,232
2023-01-31
C
API
0.315
0.335
0.30
0.315
-0.015
235,781
358
0.315
0.32
78,061
12,000
132,500
500
12,017
2023-01-30
C
API
0.33
0.34
0.30
0.33
-0.02
356,119
308
0.30
0.345
157,896
65,500
121,000
500
11,135
2023-01-27
C
API
0.30
0.35
0.295
0.35
0.05
166,805
97
0.30
0.35
156,300
7,000
2,000
1,390
2023-01-26
C
API
0.305
0.31
0.295
0.30
-0.005
103,540
36
0.29
0.30
96,150
5,500
500
500
175
2023-01-25
C
API
0.30
0.305
0.29
0.305
0.005
157,649
82
0.29
0.305
75,566
45,450
32,500
1,500
2,123
2023-01-24
C
API
0.31
0.31
0.29
0.305
0.01
154,073
72
0.29
0.305
72,139
50,000
28,500
1,000
1,500
400
2023-01-23
C
API
0.30
0.31
0.295
0.30
-0.01
81,628
31
0.30
0.335
57,353
12,010
11,000
895
2023-01-20
C
API
0.315
0.33
0.29
0.33
0.03
83,792
58
0.30
0.33
48,972
26,500
5,000
1,500
500
520
2023-01-19
C
API
0.305
0.315
0.30
0.30
-0.02
31,206
16
0.31
0.315
7,700
10,000
8,500
5,000
6
2023-01-18
C
API
0.305
0.33
0.305
0.33
0.025
19,412
17
0.30
0.33
2,850
11,000
5,000
532
2023-01-17
C
API
0.34
0.34
0.305
0.305
-0.02
122,384
37
0.28
0.34
67,605
30,000
16,500
7,411
2023-01-16
C
API
0.32
0.335
0.32
0.335
0.015
133,672
58
0.325
0.335
77,997
44,509
8,500
500
2,157
2023-01-13
C
API
0.32
0.33
0.31
0.32
0.02
83,694
50
0.28
0.32
27,679
21,500
30,000
2,500
1,614
2023-01-12
C
API
0.32
0.335
0.29
0.30
-0.015
120,160
53
0.29
0.30
49,390
30,500
31,500
1,000
7,770
2023-01-11
C
API
0.32
0.33
0.305
0.315
-0.005
92,666
52
0.305
0.32
31,588
38,000
17,500
1,500
4,078
2023-01-10
C
API
0.335
0.335
0.32
0.33
-0.005
85,523
32
0.32
0.335
25,771
25,000
33,500
1,124
2023-01-09
C
API
0.30
0.345
0.28
0.335
0.03
163,388
89
0.305
0.335
82,387
33,000
39,000
4,000
4,316
2023-01-06
C
API
0.315
0.315
0.29
0.305
0.01
98,429
38
0.30
0.305
51,047
28,010
7,000
3,123
8,000
939
2023-01-05
C
API
0.295
0.30
0.295
0.30
0.025
64,536
18
0.28
0.35
60,356
4,000
80
2023-01-04
C
API
0.29
0.32
0.275
0.30
0.02
135,418
83
0.275
0.30
50,101
27,000
33,000
1,000
14,000
10,257
2023-01-03
C
API
0.30
0.33
0.28
0.28
-0.015
58,130
25
0.28
0.32
14,200
5,500
25,500
12,930
2022-12-30
C
API
0.295
0.295
0.28
0.295
-0.015
128,677
34
0.28
0.32
81,805
30,500
13,000
3,000
372
2022-12-29
C
API
0.275
0.31
0.27
0.31
0.03
61,776
39
0.275
0.32
44,651
3,004
9,000
1,000
2,000
2,117
2022-12-28
C
API
0.31
0.31
0.28
0.295
-0.005
87,970
100
0.28
0.32
36,400
11,000
39,000
1,510
2022-12-23
C
API
0.285
0.30
0.28
0.30
0.015
250,183
62
0.285
0.31
193,530
18,500
28,500
1,000
7,500
1,153
2022-12-22
C
API
0.30
0.30
0.285
0.285
-0.01
69,865
43
0.285
0.30
40,850
27,000
1,000
1,015
2022-12-21
C
API
0.30
0.315
0.29
0.295
0.005
376,096
81
0.295
0.305
214,910
84,501
56,500
4,000
1,500
845