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
12:49:53 EDT Sat 05 Jul 2025
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
T-TSX
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
2025-07-04
T
CCRE
17.90
17.91
17.89
17.89
0.02
27,246
68
17.82
17.90
2,050
7,100
2,300
300
1,064
6,000
7,300
432
400
200
2025-07-03
T
CCRE
17.85
17.88
17.85
17.87
-0.02
21,854
28
17.81
17.88
1,600
14,698
2,500
2,200
163
342
300
1
2025-07-02
T
CCRE
17.85
17.89
17.85
17.89
0.01
21,661
51
17.82
17.90
3,600
400
5,500
1,400
349
8,600
900
297
600
14
2025-06-30
T
CCRE
17.90
17.90
17.85
17.87
-0.05
21,857
40
17.83
17.90
6,900
400
10,400
1,300
107
700
800
1,200
2025-06-27
T
CCRE
17.93
17.95
17.92
17.92
-0.01
16,999
51
17.88
17.95
2,900
2,300
2,600
900
513
4,400
436
2,400
2025-06-26
T
CCRE
17.92
17.93
17.91
17.93
0.01
12,186
27
17.86
17.93
2,100
4,400
1,500
1,600
106
700
1,000
759
21
2025-06-25
T
CCRE
17.90
17.92
17.89
17.92
0.02
9,648
34
17.85
17.93
800
300
2,100
4,100
333
897
200
69
2025-06-24
T
CCRE
17.86
17.93
17.86
17.90
0.03
13,110
42
17.85
17.93
3,100
900
1,300
2,800
123
100
1,151
3,500
50
2025-06-23
T
CCRE
17.86
17.89
17.86
17.86
0.01
12,351
30
17.84
17.93
300
800
3,700
1,000
199
4,500
300
246
1,200
2025-06-20
T
CCRE
17.84
17.90
17.84
17.86
-0.02
23,406
33
17.82
17.89
2,000
13,286
4,600
900
52
600
1,208
600
60
2025-06-19
T
CCRE
17.89
17.89
17.83
17.88
0.04
23,258
10
17.81
17.88
300
100
200
15
22,346
137
2025-06-18
T
CCRE
17.87
17.87
17.84
17.84
6,942
20
17.80
17.87
200
800
100
5,519
95
108
120
2025-06-17
T
CCRE
17.80
17.84
17.80
17.84
0.01
13,697
32
17.78
17.85
4,000
2,100
4,600
187
600
810
1,400
2025-06-16
T
CCRE
17.85
17.85
17.82
17.84
0.01
6,993
28
17.77
17.84
1
1,600
1,900
1,500
572
800
270
200
50
2025-06-13
T
CCRE
17.86
17.86
17.82
17.83
-0.04
7,879
39
17.79
17.87
1,000
400
1,700
2,400
540
1,073
600
65
2025-06-12
T
CCRE
17.87
17.88
17.84
17.88
0.05
24,336
131
17.81
17.88
4,700
7,000
4,100
300
1,067
300
1,000
2,820
800
40
2025-06-11
T
CCRE
17.84
17.86
17.83
17.86
0.04
7,955
20
17.80
17.88
4,450
900
2,200
154
251
2025-06-10
T
CCRE
17.86
17.87
17.82
17.86
0.02
18,964
30
17.79
17.86
3,235
3,800
700
3,400
165
5,000
2,000
64
600
2025-06-09
T
CCRE
17.85
17.85
17.81
17.85
0.005
4,025
17
17.78
17.85
1,062
800
900
178
400
485
200
2025-06-06
T
CCRE
17.89
17.89
17.845
17.86
-0.01
11,176
22
17.79
17.87
945
500
400
200
100
8,771
100
130
30
2025-06-05
T
CCRE
17.90
17.90
17.87
17.89
-0.01
16,505
27
17.83
17.91
3,382
2,472
1,400
8,700
91
100
159
200
2025-06-04
T
CCRE
17.90
17.90
17.87
17.90
0.01
16,899
44
17.83
17.90
3,500
2,000
3,700
3,600
474
500
3,112
13
2025-06-03
T
CCRE
17.87
17.89
17.86
17.88
-0.01
18,937
37
17.87
17.89
6,701
4,100
5,000
100
570
1,000
1,000
160
200
2025-06-02
T
CCRE
17.89
17.89
17.87
17.89
-0.02
9,751
35
17.87
17.90
200
4,400
1,200
2,200
122
436
700
493
2025-05-30
T
CCRE
17.90
17.91
17.87
17.91
0.01
7,432
28
17.83
17.91
3,433
900
1,100
534
500
365
600
2025-05-29
T
CCRE
17.92
17.94
17.90
17.90
0.03
37,386
53
17.87
17.94
8,302
1,000
3,100
5,700
461
7,000
3,100
2,572
3,600
151
2025-05-28
T
CCRE
17.91
17.93
17.87
17.89
-0.01
17,853
33
17.86
17.94
4,700
1,800
4,300
4,200
64
1,400
218
1,000
171
2025-05-27
T
CCRE
17.87
17.90
17.87
17.90
0.03
11,005
37
17.83
17.90
1,700
2,500
2,600
500
627
700
500
245
1,000
133
2025-05-26
T
CCRE
17.83
17.87
17.83
17.87
0.02
14,118
61
17.79
17.87
3,559
5,500
400
602
1,000
1,400
757
500
2025-05-23
T
CCRE
17.82
17.85
17.82
17.85
0.01
15,680
50
17.78
17.85
1,353
4,900
2,900
1,900
817
1,000
500
1,090
1,100
47
2025-05-22
T
CCRE
17.83
17.84
17.81
17.84
-0.06
14,506
49
17.77
17.84
878
2,800
1,100
4,200
568
500
500
1,648
1,100
107
2025-05-21
T
CCRE
17.86
17.86
17.82
17.85
-0.05
2,423
18
17.78
17.86
11
100
800
159
900
193
200
60
2025-05-20
T
CCRE
17.84
17.90
17.84
17.89
-0.025
176,285
53
17.82
17.89
6,800
147,222
700
4,232
70
10,800
1,100
393
4,100
868
2025-05-16
T
CCRE
17.92
17.94
17.91
17.91
-0.005
6,027
18
17.86
17.94
4
3,200
1,700
204
300
189
200
130
2025-05-15
T
CCRE
17.91
17.92
17.91
17.91
0.02
8,564
14
17.85
17.92
300
400
30
6,703
229
900
2025-05-14
T
CCRE
17.90
17.91
17.875
17.90
0.03
18,088
40
17.82
17.89
5,001
5,100
3,300
1,500
558
1,000
500
679
50
2025-05-13
T
CCRE
17.90
17.92
17.86
17.92
0.01
6,533
22
17.83
17.92
800
500
2,400
1,800
180
116
136
2025-05-12
T
CCRE
17.90
17.92
17.88
17.92
0.02
32,806
71
17.84
17.97
9,650
9,800
5,500
300
821
1,800
1,300
634
1,600
2025-05-09
T
CCRE
17.87
17.90
17.87
17.90
8,495
31
17.83
17.90
1,400
1,100
1,500
1,900
635
500
1,100
160
200
2025-05-08
T
CCRE
17.89
17.89
17.87
17.89
-0.01
5,965
18
17.82
17.89
3
1,500
100
100
595
600
1,300
224
200
43
2025-05-07
T
CCRE
17.89
17.90
17.87
17.90
0.02
27,219
37
17.83
17.90
1,397
4,600
1,800
15,800
635
800
228
1,000
59
2025-05-06
T
CCRE
17.86
17.88
17.83
17.88
0.02
8,316
19
17.81
17.88
2,300
1,500
1,600
1,700
500
265
50
2025-05-05
T
CCRE
17.82
17.87
17.82
17.87
15,571
37
17.79
17.86
2,500
4,950
2,200
4,600
300
800
198
2025-05-02
T
CCRE
17.87
17.87
17.82
17.87
-0.04
13,263
34
17.80
17.87
701
1,500
2,300
6,500
565
149
500
147
2025-05-01
T
CCRE
17.91
17.91
17.85
17.91
-0.01
47,589
28
17.84
17.91
401
1,500
1,965
1,900
570
38,500
100
92
1,600
261
2025-04-30
T
CCRE
17.87
17.92
17.85
17.92
0.03
31,329
48
17.85
17.92
13,900
1,000
7,700
200
811
1,700
600
3,162
2,200
55
2025-04-29
T
CCRE
17.88
17.94
17.88
17.91
0.01
29,777
33
17.87
17.94
10,400
1,201
3,600
5,000
51
7,500
100
125
700
2025-04-28
T
CCRE
17.91
17.93
17.89
17.93
0.03
12,627
27
17.86
17.93
3,500
4,300
4,000
537
1
242
47
2025-04-25
T
CCRE
17.91
17.91
17.88
17.91
0.02
7,129
33
17.84
17.91
1,300
900
2,200
1,700
605
327
93
2025-04-24
T
CCRE
17.87
17.89
17.83
17.89
0.07
56,281
68
17.81
17.89
6,600
30,433
6,700
8,930
1,903
1,438
277
2025-04-23
T
CCRE
17.88
17.88
17.81
17.81
-0.03
30,067
44
17.77
17.84
5,134
5,750
11,800
400
202
5,200
381
1,200
2025-04-22
T
CCRE
17.82
17.84
17.81
17.84
0.04
5,999
27
17.77
17.84
1,100
800
400
3,200
204
284
10
2025-04-21
T
CCRE
17.81
17.86
17.80
17.80
-0.06
12,545
53
17.80
17.87
4,504
1,000
3,600
1,900
623
529
389
2025-04-17
T
CCRE
17.86
17.89
17.84
17.84
-0.03
7,056
25
17.83
17.90
3,500
2,400
200
24
204
98
2025-04-16
T
CCRE
17.88
17.90
17.85
17.90
0.09
11,327
25
17.83
17.90
1,500
3,675
3,000
2,300
545
307
2025-04-15
T
CCRE
17.81
17.87
17.81
17.84
0.07
13,654
35
17.80
17.87
600
1,500
300
8,500
380
300
1,000
864
10
2025-04-14
T
CCRE
17.78
17.81
17.78
17.81
0.04
614
10
17.74
17.81
500
200
200
31
183
2025-04-11
T
CCRE
17.73
17.78
17.73
17.78
-0.08
3,354
16
17.67
17.82
1,100
1,600
147
260
147
2025-04-10
T
CCRE
17.78
17.80
17.75
17.78
-0.08
32,177
22
17.75
17.83
25,800
1,500
3,300
1,000
260
17
2025-04-09
T
CCRE
17.80
17.86
17.75
17.86
-0.01
25,317
40
17.74
17.86
19,932
1,200
500
3,100
186
348
38
2025-04-08
T
CCRE
17.90
17.90
17.85
17.87
-0.06
10,205
27
17.78
17.92
200
2,400
1,600
2,600
123
400
2,681
98
2025-04-07
T
CCRE
17.99
17.99
17.92
17.92
-0.115
21,103
30
17.90
17.97
17,956
1,900
268
500
400
10
49