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
22:42:51 EDT Mon 27 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
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
2023-03-27
T
CCRE
17.70
17.70
17.68
17.68
-0.10
79,819
4
17.60
17.72
3,800
94
75,925
2023-03-24
T
CCRE
17.75
17.78
17.75
17.78
0.15
259,681
5
17.71
17.80
4,000
900
254,781
2023-03-23
T
CCRE
74
1
17.70
17.80
74
2023-03-22
T
CCRE
17.69
17.69
17.69
17.69
0.06
575
2
17.68
17.80
500
75
2023-03-21
T
CCRE
17.66
17.66
17.63
17.63
-0.02
4,078
6
17.59
17.71
2,601
1,400
77
2023-03-20
T
CCRE
17.65
17.65
17.65
17.65
-0.10
1,000
1
17.60
17.69
1,000
2023-03-17
T
CCRE
46
1
17.68
17.77
46
2023-03-16
T
CCRE
142
4
17.58
17.68
142
2023-03-15
T
CCRE
17.66
17.75
17.66
17.75
-0.01
1,181
9
17.65
17.77
500
400
138
2023-03-14
T
CCRE
17.73
17.76
17.73
17.76
-0.05
7,389
7
17.65
17.74
7,300
89
2023-03-13
T
CCRE
17.78
17.81
17.78
17.81
0.12
1,363
7
17.71
17.82
1,100
100
163
2023-03-10
T
CCRE
17.95
17.99
17.63
17.63
0.02
11,943
13
17.61
17.69
11,700
100
80
2023-03-09
T
CCRE
17.58
17.61
17.58
17.61
0.09
15,070
9
17.55
17.66
1,600
1,100
103
12,170
2023-03-08
T
CCRE
17.50
17.50
17.50
17.50
-0.02
1,804
3
17.49
17.60
1,800
4
2023-03-07
T
CCRE
17.54
17.54
17.52
17.52
35,483
11
17.47
17.55
2,800
100
220
32,363
2023-03-06
T
CCRE
17.53
17.53
17.48
17.48
-0.04
204
4
17.43
17.54
200
4
2023-03-03
T
CCRE
17.52
17.52
17.52
17.52
0.11
219
4
17.45
17.55
100
68
2023-03-02
T
CCRE
69
1
17.35
17.44
69
2023-03-01
T
CCRE
17.42
17.45
17.41
17.45
0.01
1,350
7
17.39
17.48
400
200
700
50
2023-02-28
T
CCRE
17.44
17.44
17.44
17.44
0.02
1,002
2
17.40
17.51
1,002
2023-02-27
T
CCRE
17.40
17.43
17.40
17.43
-0.03
2,801
7
17.35
17.45
2,000
200
500
5
2023-02-24
T
CCRE
17.43
17.46
17.40
17.46
-0.01
5,014
9
17.38
17.49
600
2,200
2,200
14
2023-02-23
T
CCRE
17.49
17.49
17.49
17.49
0.02
444
4
17.45
17.54
300
132
2023-02-22
T
CCRE
17.47
17.48
17.43
17.43
0.05
7,544
9
17.40
17.50
3,500
300
3,700
44
2023-02-21
T
CCRE
17.39
17.43
17.38
17.43
-0.12
4,030
15
17.36
17.45
200
100
3,400
300
6
2023-02-17
T
CCRE
17.55
17.55
17.49
17.49
-0.03
1,336
6
17.47
17.58
900
300
136
2023-02-16
T
CCRE
17.52
17.56
17.52
17.52
0.02
11,179
16
17.43
17.57
10,800
200
179
2023-02-15
T
CCRE
17.50
17.50
17.50
17.50
-0.11
2,720
4
17.44
17.55
2,700
20
2023-02-14
T
CCRE
17.61
17.61
17.61
17.61
-0.02
344
2
17.49
17.59
300
44
2023-02-13
T
CCRE
17.56
17.56
17.56
17.56
-0.07
284
2
17.54
17.63
200
84
2023-02-10
T
CCRE
17.62
17.66
17.62
17.63
-0.05
31,606
27
17.52
17.62
31,200
200
206
2023-02-09
T
CCRE
97
2
17.61
17.71
97
2023-02-08
T
CCRE
17.65
17.68
17.62
17.68
-0.01
2,838
10
17.64
17.74
1,080
1,600
158
2023-02-07
T
CCRE
17.68
17.70
17.68
17.70
-0.02
4,222
10
17.65
17.72
4,000
100
115
2023-02-06
T
CCRE
17.73
17.73
17.72
17.72
-0.04
1,413
5
17.65
17.74
1,200
200
13
2023-02-03
T
CCRE
4
1
17.71
17.82
4
2023-02-02
T
CCRE
17.79
17.79
17.78
17.78
0.02
364
5
17.76
17.87
300
64
2023-02-01
T
CCRE
17.76
17.76
17.76
17.76
0.02
285
2
17.73
17.84
200
85
2023-01-31
T
CCRE
17.73
17.74
17.73
17.74
0.03
7,522
10
17.66
17.78
7,500
22
2023-01-30
T
CCRE
17.71
17.73
17.70
17.71
-0.08
10,872
18
17.65
17.74
8,900
400
1,400
122
2023-01-27
T
CCRE
17.78
17.79
17.74
17.79
0.08
6,023
12
17.72
17.83
3,000
700
2,200
123
2023-01-26
T
CCRE
180
3
17.74
17.83
180
2023-01-25
T
CCRE
17.71
17.75
17.87
2023-01-24
T
CCRE
17.72
17.72
17.70
17.70
0.02
3,680
6
17.70
17.79
2,000
1,600
80
2023-01-23
T
CCRE
17.70
17.70
17.68
17.68
-0.12
2,153
7
17.67
17.78
1,100
1
1,000
50
2023-01-20
T
CCRE
17.80
17.81
17.79
17.80
0.03
4,565
9
17.71
17.83
3,200
1,000
200
165
2023-01-19
T
CCRE
17.78
17.84
17.77
17.84
0.15
6,767
14
17.77
17.88
2,200
4,300
256
2023-01-18
T
CCRE
109
3
17.76
17.87
109
2023-01-17
T
CCRE
17.75
17.75
17.69
17.69
0.02
3,029
9
17.68
17.79
1,400
1,500
119
2023-01-16
T
CCRE
17.67
17.67
17.60
17.67
0.15
9,111
8
17.65
17.77
7,300
800
1,000
11
2023-01-13
T
CCRE
17.66
17.66
17.66
17.66
0.14
367
5
17.64
17.76
30
200
137
2023-01-12
T
CCRE
35
1
17.64
17.75
35
2023-01-11
T
CCRE
17.54
17.59
17.52
17.54
11,987
24
17.53
17.64
4,000
3,000
4,600
387
2023-01-10
T
CCRE
17.46
17.54
17.46
17.54
0.02
5,952
11
17.46
17.57
5,400
100
200
146
2023-01-09
T
CCRE
86
2
17.47
17.58
5
81
2023-01-06
T
CCRE
17.52
17.52
17.52
17.52
0.12
1,052
6
17.45
17.56
700
100
100
152
2023-01-05
T
CCRE
17.42
17.42
17.42
17.42
0.02
1,451
5
17.37
17.48
500
800
151
2023-01-04
T
CCRE
17.42
17.48
17.42
17.48
0.08
3,932
11
17.41
17.51
3,700
232
2023-01-03
T
CCRE
17.38
17.40
17.33
17.33
0.02
2,958
7
17.31
17.43
2,200
600
158
2022-12-30
T
CCRE
17.31
17.18
17.48
2022-12-29
T
CCRE
17.38
17.38
17.31
17.31
-0.10
15,023
17
17.29
17.40
14,300
500
149
2022-12-28
T
CCRE
17.41
17.41
17.41
17.41
-0.11
5,009
11
17.30
17.41
4,800
209