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
07:46:24 EDT Sat 30 Sep 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
2023-09-29
T
CFLX
1
1
16.58
16.68
2023-09-28
T
CFLX
61
2
16.64
16.70
60
2023-09-27
T
CFLX
16.77
16.75
16.81
2023-09-26
T
CFLX
16.77
16.77
16.77
16.77
-0.03
5,951
4
16.74
16.80
900
5,000
16
35
2023-09-25
T
CFLX
16.80
16.76
16.82
2023-09-22
T
CFLX
2
2
16.76
16.82
2023-09-21
T
CFLX
16.82
16.82
16.82
16.82
0.02
570
2
16.77
16.83
500
70
2023-09-20
T
CFLX
16.81
16.81
16.81
16.81
0.01
2,298
4
16.78
16.84
49
2,200
49
2023-09-19
T
CFLX
16.80
16.79
16.85
2023-09-18
T
CFLX
16.83
16.83
16.81
16.81
0.01
846
4
16.79
16.85
800
1
45
2023-09-15
T
CFLX
1
1
16.79
16.85
2023-09-14
T
CFLX
16.84
16.84
16.84
16.84
0.04
491
2
16.80
16.86
400
91
2023-09-13
T
CFLX
16.83
16.83
16.83
16.83
0.03
521
2
16.79
16.85
500
21
2023-09-12
T
CFLX
16.82
16.82
16.82
16.82
0.02
1,383
3
16.78
16.84
1,300
1
82
2023-09-11
T
CFLX
16.82
16.82
16.80
16.80
1,316
4
16.78
16.84
51
1,200
65
2023-09-08
T
CFLX
1
1
16.76
16.82
2023-09-07
T
CFLX
16.79
16.81
16.79
16.80
0.02
10,544
9
16.76
16.82
5,436
5,000
98
2023-09-06
T
CFLX
16.77
16.77
16.77
16.77
-0.01
318
4
16.75
16.81
6
300
1
11
2023-09-05
T
CFLX
16.78
16.78
16.78
16.78
9,307
11
16.75
16.81
2,900
101
6,300
1
2023-09-01
T
CFLX
1
1
16.74
16.84
2023-08-31
T
CFLX
16.78
16.75
16.81
2023-08-30
T
CFLX
16.77
16.78
16.77
16.78
-0.03
2,317
3
16.74
16.80
2,000
17
300
2023-08-29
T
CFLX
16.82
16.82
16.82
16.82
0.01
2,686
3
16.81
16.87
81
2,600
2023-08-28
T
CFLX
16.81
16.81
16.81
16.81
0.03
459
2
16.77
16.83
400
2023-08-25
T
CFLX
1
1
16.78
16.84
2023-08-24
T
CFLX
16.80
16.80
16.78
16.78
2,080
4
16.78
16.82
2,000
80
2023-08-23
T
CFLX
16.78
16.78
16.78
16.78
0.01
223
2
16.78
16.81
200
23
2023-08-22
T
CFLX
16.75
16.78
16.75
16.75
-0.05
21,669
10
16.73
16.79
10,300
11,300
69
2023-08-21
T
CFLX
1
1
16.74
16.80
1
2023-08-18
T
CFLX
23
2
16.73
16.80
2023-08-17
T
CFLX
16.80
16.73
16.79
2023-08-16
T
CFLX
16.80
16.73
16.80
2023-08-15
T
CFLX
10
1
16.74
16.81
2023-08-14
T
CFLX
16.80
16.75
16.82
2023-08-11
T
CFLX
16.78
16.80
16.78
16.80
3,785
3
16.76
16.83
3,700
85
2023-08-10
T
CFLX
16.80
16.77
16.84
2023-08-09
T
CFLX
16.80
16.77
16.83
2023-08-08
T
CFLX
16.80
16.80
16.80
16.80
0.04
101
2
16.75
16.82
100
1
2023-08-04
T
CFLX
7
4
16.73
16.80
1
2023-08-03
T
CFLX
16.73
16.76
16.73
16.76
-0.02
2,594
9
16.71
16.78
2,570
20
4
2023-08-02
T
CFLX
28
2
16.72
16.79
25
2023-08-01
T
CFLX
16.78
16.78
16.78
16.78
0.02
163,339
15
16.73
16.80
163,337
2023-07-31
T
CFLX
16.77
16.77
16.76
16.76
-0.03
6,218
5
16.68
16.87
6,100
40
78
2023-07-28
T
CFLX
16.79
16.79
16.79
16.79
-0.04
175
2
16.68
16.86
100
75
2023-07-27
T
CFLX
16.83
16.83
16.83
16.83
-0.05
870
5
16.79
16.89
600
100
97
2023-07-26
T
CFLX
15
1
16.80
16.91
2023-07-25
T
CFLX
16.88
16.88
16.88
16.88
200
1
16.80
16.91
200
2023-07-24
T
CFLX
16.88
16.88
16.88
16.88
484
3
16.80
16.91
400
1
83
2023-07-21
T
CFLX
16.88
16.88
16.88
16.88
1,885
4
16.80
16.91
1,800
85
2023-07-20
T
CFLX
15
1
16.85
16.96
2023-07-19
T
CFLX
16.93
16.93
16.88
16.88
-0.04
4,389
5
16.84
16.95
4,300
89
2023-07-18
T
CFLX
16.92
16.92
16.92
16.92
0.07
1,059
2
16.84
16.95
1,000
59
2023-07-17
T
CFLX
16.86
16.86
16.85
16.85
0.11
1,055
9
16.83
16.93
945
110
2023-07-14
T
CFLX
16
2
16.86
16.91
2023-07-13
T
CFLX
1
1
16.80
16.90
2023-07-12
T
CFLX
4
1
16.78
16.87
4
2023-07-11
T
CFLX
7
2
16.74
16.84
6
2023-07-10
T
CFLX
8
3
16.73
16.82
1
2023-07-07
T
CFLX
11
2
16.72
16.81
10
2023-07-06
T
CFLX
16.78
16.78
16.78
16.78
0.04
1,300
4
16.72
16.82
1,200
100
2023-07-05
T
CFLX
16.74
16.72
16.83
2023-07-04
T
CFLX
16.74
16.74
16.74
16.74
-0.10
178
3
16.73
16.86
100
77
1