Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:11:03 EDT Wed 02 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
2025-07-02
T
CFLX
16.91
16.93
16.91
16.93
0.02
2,695
6
16.90
16.98
660
16
2,000
19
2025-06-30
T
CFLX
16.91
16.91
16.91
16.91
-0.08
300
2
16.90
16.97
100
200
2025-06-27
T
CFLX
16.99
16.99
16.99
16.99
0.03
412
2
16.93
17.04
400
2025-06-26
T
CFLX
16.96
16.98
16.96
16.98
0.02
1,620
5
16.92
17.03
70
1,400
150
2025-06-25
T
CFLX
16.94
16.97
16.94
16.96
0.03
11,816
21
16.90
17.01
5,500
6,000
145
171
2025-06-24
T
CFLX
16.96
16.96
16.96
16.96
0.03
501
6
16.89
17.01
90
400
10
2025-06-23
T
CFLX
16.93
16.93
16.93
16.93
0.015
934
4
16.87
16.98
900
2025-06-20
T
CFLX
16.92
16.92
16.91
16.92
0.005
947
10
16.86
16.97
41
700
127
2025-06-19
T
CFLX
16.92
17.08
16.86
16.915
0.015
13,452
23
16.84
17.01
7,000
5,200
82
1,000
57
55
2025-06-18
T
CFLX
16.92
16.92
16.92
16.92
0.02
8,619
89
16.86
16.97
21
8,500
98
2025-06-17
T
CFLX
16.91
16.91
16.89
16.90
-0.02
2,857
11
16.86
16.95
2,400
100
291
2025-06-16
T
CFLX
16.91
16.92
16.90
16.92
0.02
1,868
13
16.86
16.97
300
186
1,200
1
160
2025-06-13
T
CFLX
16.92
16.92
16.90
16.90
0.02
662
5
16.86
16.96
100
49
500
2025-06-12
T
CFLX
16.89
16.91
16.88
16.91
0.04
12,106
10
16.84
16.96
6,100
37
5,700
82
187
2025-06-11
T
CFLX
16.89
16.89
16.87
16.87
3,068
11
16.84
16.93
400
2,400
111
83
2025-06-10
T
CFLX
16.88
16.89
16.88
16.89
0.02
846
6
16.84
16.94
91
700
1
54
2025-06-09
T
CFLX
16.87
16.87
16.85
16.87
-0.01
9,335
13
16.84
16.92
500
89
8,500
75
40
2025-06-06
T
CFLX
16.90
16.90
16.88
16.88
10,284
10
16.84
16.95
6,950
3,200
20
2025-06-05
T
CFLX
16.90
16.90
16.88
16.88
38,534
19
16.84
16.95
6,700
19,842
276
11,700
2025-06-04
T
CFLX
16.89
16.89
16.87
16.88
5,151
18
16.84
16.93
2,200
85
2,400
80
260
2025-06-03
T
CFLX
16.88
16.88
16.86
16.88
6,097
21
16.84
16.93
1,564
4,100
77
181
2025-06-02
T
CFLX
16.87
16.87
16.86
16.86
-0.02
4,104
11
16.84
16.93
3,600
97
407
2025-05-30
T
CFLX
16.87
16.88
16.85
16.88
-0.06
19,128
26
16.84
16.92
8,700
10,000
300
2025-05-29
T
CFLX
16.94
16.94
16.94
16.94
4,883
7
16.87
16.99
4,710
74
2025-05-28
T
CFLX
16.94
16.94
16.94
16.94
0.03
3,889
6
16.87
16.99
400
3,400
74
2025-05-27
T
CFLX
16.90
16.90
16.90
16.90
-0.01
850
3
16.85
16.98
700
150
2025-05-26
T
CFLX
16.88
16.91
16.88
16.91
2,017
6
16.85
16.96
76
1,800
126
15
2025-05-23
T
CFLX
16.91
16.85
16.95
2025-05-22
T
CFLX
16.90
16.90
16.90
16.90
-0.01
731
2
16.85
16.95
700
31
2025-05-21
T
CFLX
16.91
16.91
16.90
16.90
0.02
4,981
12
16.85
16.95
900
3,700
125
256
2025-05-20
T
CFLX
16.89
16.90
16.88
16.88
-0.04
2,695
5
16.85
16.96
2,500
100
2025-05-16
T
CFLX
16.90
16.92
16.87
16.92
0.03
5,969
12
16.85
16.97
4,000
1,800
4
38
2025-05-15
T
CFLX
16.89
16.89
16.89
16.89
0.01
1,195
5
16.85
16.94
1,000
135
2025-05-14
T
CFLX
16.88
16.89
16.88
16.88
-0.01
926,122
17
16.84
16.93
915,861
10,000
238
23
2025-05-13
T
CFLX
16.87
16.89
16.87
16.89
-0.02
26,531
18
16.84
26,400
20
5
2025-05-12
T
CFLX
16.91
16.91
16.89
16.89
0.01
4,192
5
16.84
16.96
3,300
78
800
2025-05-09
T
CFLX
16.88
16.88
16.88
16.88
-0.02
23,363
18
16.84
16.93
10,300
94
12,800
156
13
2025-05-08
T
CFLX
16.87
16.90
16.87
16.90
0.06
1,653
3
16.88
16.94
1,000
600
2025-05-07
T
CFLX
16.88
16.88
16.88
16.88
0.04
5,050
3
16.84
16.93
5,000
50
2025-05-06
T
CFLX
16.88
16.89
16.84
16.84
-0.01
8,234
6
16.84
16.92
3,000
5,100
96
2025-05-05
T
CFLX
16.89
16.89
16.85
16.89
1,719
12
16.84
16.94
500
113
1,000
78
2025-05-02
T
CFLX
16.87
16.92
16.87
16.92
0.03
2,338
8
16.87
16.97
229
2,100
9
2025-05-01
T
CFLX
16.92
16.92
16.92
16.92
0.03
3,110
2
16.87
16.97
3,100
2025-04-30
T
CFLX
16.88
16.89
16.88
16.89
-0.05
1,464
5
16.80
16.94
100
1,200
67
2025-04-29
T
CFLX
16.94
16.88
17.02
2025-04-28
T
CFLX
16.97
16.97
16.93
16.94
0.01
2,395
6
16.85
16.99
894
1,500
2025-04-25
T
CFLX
16.93
16.93
16.93
16.93
766
3
16.84
16.98
66
700
2025-04-24
T
CFLX
16.92
16.93
16.92
16.92
0.01
6,507
5
16.84
16.98
800
5,600
13
2025-04-23
T
CFLX
16.89
16.91
16.89
16.91
0.06
20,034
20
16.82
16.96
9,700
10,000
305
29
2025-04-22
T
CFLX
16.88
16.88
16.85
16.85
2,483
7
16.80
16.92
122
2,300
61
2025-04-21
T
CFLX
16.85
16.85
16.85
16.85
0.01
3,368
4
16.78
16.90
700
67
2,600
2025-04-17
T
CFLX
16.87
16.90
16.87
16.87
0.03
7,052
10
16.85
16.95
42
6,900
108
2025-04-16
T
CFLX
16.86
16.86
16.86
16.86
0.02
1,553
4
16.85
16.92
51
1,500
1
2025-04-15
T
CFLX
16.87
16.87
16.84
16.86
0.03
5,404
11
16.84
16.91
3,300
41
1,900
87
2025-04-14
T
CFLX
16.81
16.83
16.81
16.83
0.04
1,831
12
16.76
16.88
400
1,100
165
2025-04-11
T
CFLX
16.84
16.86
16.83
16.83
0.04
2,479
7
16.79
16.91
77
2,400
2025-04-10
T
CFLX
16.82
16.83
16.78
16.79
-0.18
17,959
22
16.77
7,900
220
9,600
239
2025-04-09
T
CFLX
16.85
16.97
16.85
16.97
0.07
6,173
7
16.88
100
5,900
66
2025-04-08
T
CFLX
16.90
16.93
16.87
16.87
-0.05
12,840
21
16.81
16.94
200
1,400
27
10,900
222
2025-04-07
T
CFLX
16.89
16.94
16.88
16.94
-0.05
107,347
20
16.85
16.98
13,158
1,200
64
92,765
120
2025-04-04
T
CFLX
16.91
16.91
16.91
16.91
-0.08
7,129
4
16.87
16.98
7,100
28
2025-04-03
T
CFLX
16.95
16.95
16.93
16.93
-0.06
3,566
7
16.88
16.99
114
3,400
2
50