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
14:16:09 EDT Wed 22 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
2023-03-21
T
CFLX
2
1
16.88
16.97
2023-03-20
T
CFLX
16.91
16.91
16.91
16.91
0.06
10,120
4
16.87
16.96
10,100
20
2023-03-17
T
CFLX
16.85
16.85
16.85
16.85
-0.06
511
3
16.82
16.91
500
11
2023-03-16
T
CFLX
16.91
16.91
16.91
16.91
0.01
500
1
16.88
16.97
500
2023-03-15
T
CFLX
16.90
16.85
16.91
2023-03-14
T
CFLX
60
2
16.91
17.00
40
2023-03-13
T
CFLX
16.90
16.90
16.90
16.90
0.01
2,120
2
16.86
16.96
2,100
20
2023-03-10
T
CFLX
16.87
16.91
16.87
16.89
141,913
10
16.87
16.97
141,800
38
57
2023-03-09
T
CFLX
1
1
16.84
16.93
1
2023-03-08
T
CFLX
16.90
16.90
16.89
16.89
-0.03
3,365
3
16.86
16.95
3,300
65
2023-03-07
T
CFLX
5
1
16.87
16.98
5
2023-03-06
T
CFLX
16.92
16.92
16.92
16.92
0.02
3,613
8
16.88
16.97
3,300
100
95
30
2023-03-03
T
CFLX
16.90
16.90
16.90
16.90
-0.04
5,728
10
16.87
16.97
1,400
2,420
1,800
105
3
2023-03-02
T
CFLX
16.94
16.94
16.94
16.94
0.03
725
2
16.87
16.94
700
25
2023-03-01
T
CFLX
16.91
16.91
16.91
16.91
-0.04
2,189
5
16.88
16.99
2,100
87
2
2023-02-28
T
CFLX
16.95
16.88
16.97
2023-02-27
T
CFLX
16.95
16.95
16.95
16.95
-0.10
2,440
3
16.89
16.97
2,400
40
2023-02-24
T
CFLX
17.00
17.05
17.00
17.05
0.03
1,058
6
16.98
17.07
1,000
58
2023-02-23
T
CFLX
17.02
17.03
17.02
17.03
-0.04
1,893
5
17.00
17.09
1,400
400
75
2023-02-22
T
CFLX
17.03
17.08
17.03
17.07
0.02
5,210
13
17.00
17.09
4,900
40
100
170
2023-02-21
T
CFLX
17.06
17.06
17.04
17.05
-0.04
1,801
8
17.00
17.07
1,600
80
120
2023-02-17
T
CFLX
17.09
17.09
17.09
17.09
0.03
290
2
17.04
17.15
200
90
2023-02-16
T
CFLX
17.06
17.06
17.06
17.06
914
4
17.00
17.13
800
114
2023-02-15
T
CFLX
17.06
17.06
17.06
17.06
-0.06
281
3
17.03
17.14
206
75
2023-02-14
T
CFLX
17.12
17.12
17.12
17.12
0.04
1,680
5
17.06
17.14
1,600
40
40
2023-02-13
T
CFLX
17.12
17.12
17.08
17.08
-0.04
2,087
7
17.09
17.14
1,900
92
95
2023-02-10
T
CFLX
17.13
17.15
17.12
17.12
0.05
14,075
16
17.06
17.14
13,300
500
125
150
2023-02-09
T
CFLX
17.07
17.07
17.07
17.07
-0.05
251
3
17.05
17.14
200
51
2023-02-08
T
CFLX
17.07
17.12
17.07
17.12
-0.03
4,310
4
17.05
17.14
4,300
10
2023-02-07
T
CFLX
17.14
17.15
17.10
17.15
-0.01
2,765
12
17.07
17.18
2,600
130
10
2023-02-06
T
CFLX
4
2
17.09
17.18
3
2023-02-03
T
CFLX
17.16
17.16
17.16
17.16
0.06
802
2
17.12
17.21
802
2023-02-02
T
CFLX
17.10
17.12
17.21
2023-02-01
T
CFLX
3
1
17.09
17.18
2023-01-31
T
CFLX
17.10
17.08
17.17
2023-01-30
T
CFLX
17.10
17.10
17.09
17.10
-0.07
7,400
22
17.07
17.16
7,103
93
191
2023-01-27
T
CFLX
17.17
17.13
17.23
2023-01-26
T
CFLX
17.21
17.21
17.17
17.17
0.02
1,655
5
17.15
17.24
1,600
3
2023-01-25
T
CFLX
17.15
17.16
17.15
17.15
-0.01
3,373
7
17.15
17.20
3,200
72
2023-01-24
T
CFLX
17.16
17.16
17.16
17.16
0.01
1,619
2
17.16
17.22
1,600
19
2023-01-23
T
CFLX
17.15
17.15
17.15
17.15
-0.02
1,149
3
17.15
17.21
1,100
47
2
2023-01-20
T
CFLX
17.17
17.17
17.17
17.17
-0.02
2,633
5
17.19
17.23
2,600
33
2023-01-19
T
CFLX
17.19
17.19
17.19
17.19
0.04
500
1
17.15
17.21
500
2023-01-18
T
CFLX
17.15
17.12
17.17
2023-01-17
T
CFLX
20
1
17.06
17.15
20
2023-01-16
T
CFLX
17.15
17.15
17.15
17.15
0.16
300
1
17.05
17.16
300
2023-01-13
T
CFLX
46
4
17.05
17.14
46
2023-01-12
T
CFLX
4
1
17.01
17.11
4
2023-01-11
T
CFLX
16.99
16.96
17.05
2023-01-10
T
CFLX
17.03
17.03
16.99
16.99
0.03
1,150
9
16.96
17.05
1,000
83
67
2023-01-09
T
CFLX
16.96
16.96
16.96
16.96
0.03
1,288
5
16.93
17.03
1,206
77
5
2023-01-06
T
CFLX
3
1
16.92
16.99
2023-01-05
T
CFLX
2
2
16.86
16.95
2
2023-01-04
T
CFLX
16.93
16.93
16.93
16.93
0.04
800
1
16.86
16.95
800
2023-01-03
T
CFLX
16.89
16.89
16.89
16.89
-0.06
502
6
16.81
16.90
455
42
5
2022-12-30
T
CFLX
16.95
16.73
16.97
2022-12-29
T
CFLX
53
3
16.84
16.95
8
2022-12-28
T
CFLX
16.94
16.97
16.94
16.95
0.01
452
6
16.87
16.96
350
102
2022-12-23
T
CFLX
16.94
16.94
16.94
16.94
-0.06
4,217
5
16.80
17.16
4,200
15
2