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
14:20:39 EDT Mon 29 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
2024-04-26
C
CCC
0.055
0.055
0.055
0.055
0.005
10,543
3
0.05
0.055
10,000
543
2024-04-25
C
CCC
0.05
0.05
0.045
0.05
0.005
108,500
10
0.045
0.055
108,500
2024-04-24
C
CCC
0.05
0.05
0.045
0.045
-0.005
70,600
7
0.045
0.05
60,500
10,000
100
2024-04-23
C
CCC
0.045
0.05
0.045
0.05
0.005
312,950
33
0.045
0.05
218,000
19,000
10,000
65,000
950
2024-04-22
C
CCC
0.06
0.06
0.04
0.045
-0.005
859,578
71
0.04
0.05
699,000
20,000
105,000
34,000
778
2024-04-19
C
CCC
0.055
0.055
0.05
0.05
224,100
13
0.05
0.055
178,000
46,000
100
2024-04-18
C
CCC
0.06
0.06
0.05
0.05
-0.01
238,200
25
0.05
0.06
132,000
5,000
91,000
10,000
200
2024-04-17
C
CCC
0.065
0.065
0.06
0.06
0.005
84,974
19
0.055
0.06
74,135
10,000
822
2024-04-16
C
CCC
0.06
0.06
0.055
0.055
20,080
11
0.055
0.06
17,850
2,000
200
2024-04-15
C
CCC
0.07
0.07
0.055
0.055
-0.01
131,370
13
0.05
0.055
126,370
5,000
2024-04-12
C
CCC
0.07
0.07
0.065
0.065
0.01
15,002
4
0.06
0.065
15,000
2024-04-11
C
CCC
0.055
0.06
0.055
0.055
213,758
27
0.055
0.06
162,001
10,000
10,000
31,000
755
2024-04-10
C
CCC
0.05
0.055
0.05
0.055
20,000
2
0.05
0.055
5,000
15,000
2024-04-09
C
CCC
0.06
0.06
0.055
0.055
-0.01
147,050
18
0.05
0.055
111,050
36,000
2024-04-08
C
CCC
0.065
0.065
0.06
0.065
105,935
9
0.06
0.065
20,935
85,000
2024-04-05
C
CCC
0.055
0.07
0.05
0.06
0.005
531,500
36
0.055
0.065
369,000
10,000
32,000
120,000
500
2024-04-04
C
CCC
0.05
0.055
0.05
0.055
0.005
602,050
26
0.05
0.055
310,050
10,000
93,000
189,000
2024-04-03
C
CCC
0.05
0.05
0.045
0.05
69,551
11
0.045
0.05
64,000
5,525
2024-04-02
C
CCC
0.05
0.05
0.045
0.05
433,795
20
0.045
0.05
392,000
30,000
11,000
795
2024-04-01
C
CCC
0.05
0.05
0.045
0.045
361,721
39
0.045
0.05
361,522
151
2024-03-28
C
CCC
0.05
0.05
0.045
0.045
163,982
16
0.045
0.05
152,600
10,000
1,382
2024-03-27
C
CCC
0.045
0.05
0.04
0.045
-0.005
561,110
36
0.045
0.05
540,000
10,000
10,000
500
2024-03-26
C
CCC
0.055
0.055
0.045
0.05
-0.005
102,631
16
0.045
0.05
90,000
12,000
2024-03-25
C
CCC
0.055
0.055
0.055
0.055
31,383
10
0.05
0.055
22,015
9,000
270
2024-03-22
C
CCC
0.055
0.055
0.05
0.055
27,600
5
0.05
0.055
27,500
100
2024-03-21
C
CCC
0.05
0.055
0.05
0.055
96,005
10
0.05
0.055
96,005
2024-03-20
C
CCC
0.055
0.055
0.05
0.055
13,628
13
0.05
0.055
6,000
5,000
1,000
1,000
628
2024-03-19
C
CCC
0.055
0.055
0.05
0.055
0.005
45,000
7
0.05
0.06
43,000
2,000
2024-03-18
C
CCC
0.055
0.055
0.05
0.05
-0.005
59,015
8
0.05
0.055
59,000
2024-03-15
C
CCC
0.06
0.06
0.05
0.05
-0.01
176,200
23
0.05
0.055
35,000
24,500
116,000
700
2024-03-14
C
CCC
0.06
0.06
0.06
0.06
0.005
1,100
3
0.055
0.06
1,100
2024-03-13
C
CCC
0.055
0.06
0.05
0.055
0.005
453,842
41
0.055
0.06
343,000
27,000
11,000
71,000
1,823
2024-03-12
C
CCC
0.05
0.055
0.045
0.05
402,625
29
0.045
0.055
201,000
8,000
85,000
107,000
975
2024-03-11
C
CCC
0.06
0.06
0.05
0.05
-0.015
517,360
41
0.05
0.055
335,000
16,000
9,000
84,000
2,180
70,000
2024-03-08
C
CCC
0.065
0.07
0.05
0.065
379,001
32
0.06
0.065
262,000
21,000
28,000
68,000
1
2024-03-07
C
CCC
0.07
0.07
0.06
0.065
-0.005
132,381
21
0.06
0.065
105,100
1,000
12,000
14,000
100
2024-03-06
C
CCC
0.06
0.07
0.06
0.07
0.01
285,650
25
0.065
0.07
132,500
40,000
8,000
105,000
2024-03-05
C
CCC
0.06
0.06
0.055
0.06
20,475
5
0.055
0.06
20,000
475
2024-03-04
C
CCC
0.06
0.06
0.055
0.06
0.005
61,028
8
0.055
0.06
57,000
4,000
28
2024-03-01
C
CCC
0.06
0.06
0.055
0.055
-0.005
76,116
12
0.055
0.06
50,716
25,000
2024-02-29
C
CCC
0.05
0.06
0.05
0.06
0.005
519,924
48
0.055
0.06
355,000
36,000
23,000
94,000
1,358
10,000
2024-02-28
C
CCC
0.06
0.06
0.05
0.05
-0.01
111,023
19
0.05
0.055
52,000
59,000
23
2024-02-27
C
CCC
0.055
0.06
0.055
0.06
0.005
119,940
15
0.055
0.06
100,000
10,000
9,000
2024-02-26
C
CCC
0.05
0.055
0.05
0.055
51,244
13
0.05
0.055
14,727
10,000
26,000
517
2024-02-23
C
CCC
0.05
0.055
0.045
0.055
0.005
420,000
22
0.05
0.055
63,000
35,000
322,000
2024-02-22
C
CCC
0.05
0.05
0.05
0.05
90,350
10
0.045
0.05
87,000
2,000
550
2024-02-21
C
CCC
0.06
0.06
0.045
0.05
-0.01
1,445,918
91
0.05
0.055
722,900
113,000
162,000
426,000
1,143
20,000
2024-02-20
C
CCC
0.06
0.065
0.06
0.06
0.005
204,269
21
0.06
0.065
196,000
8,129
2024-02-16
C
CCC
0.065
0.065
0.055
0.055
-0.005
37,238
7
0.06
0.065
37,130
108
2024-02-15
C
CCC
0.065
0.065
0.055
0.06
318,735
37
0.06
0.065
288,500
3,000
3,000
23,612
2024-02-14
C
CCC
0.07
0.07
0.055
0.06
-0.01
991,003
75
0.06
0.065
796,000
9,000
130,000
1,000
54,000
1,003
2024-02-13
C
CCC
0.075
0.075
0.07
0.07
0.005
22,927
9
0.065
0.07
22,000
927
2024-02-12
C
CCC
0.07
0.075
0.065
0.065
-0.01
143,403
38
0.065
0.075
75,400
2,000
12,000
53,000
503
2024-02-09
C
CCC
0.08
0.08
0.07
0.075
47,370
19
0.07
0.075
39,493
7,000
862
2024-02-08
C
CCC
0.08
0.08
0.075
0.075
-0.005
258,500
32
0.075
0.08
235,000
2,000
20,000
500
2024-02-07
C
CCC
0.085
0.085
0.08
0.08
12,300
6
0.08
0.085
11,000
500
2024-02-06
C
CCC
0.08
0.09
0.08
0.08
37,009
8
0.08
0.09
37,000
9
2024-02-05
C
CCC
0.08
0.08
0.08
0.08
5,000
1
0.075
0.08
5,000
2024-02-02
C
CCC
0.08
0.09
0.07
0.08
199,609
26
0.075
0.08
167,000
12,000
20,000
209
2024-02-01
C
CCC
0.09
0.09
0.075
0.08
100,075
20
0.08
0.10
79,000
14,000
6,000
1,000
2024-01-31
C
CCC
0.08
0.085
0.075
0.085
90,501
14
0.075
0.09
81,400
1,000
8,000
2024-01-30
C
CCC
0.085
0.085
0.08
0.085
147,003
17
0.08
0.085
140,000
7,000
3