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
23:21:35 EDT Wed 17 Apr 2024
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
C-CSE
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
2024-04-17
C
CL
2.83
3.04
2.80
3.02
0.19
569,485
1,611
2.93
3.03
202,077
70,600
109,700
74,492
79,801
27,450
800
2024-04-16
C
CL
2.72
2.83
2.63
2.83
0.13
291,702
781
2.76
2.98
129,956
19,500
60,000
21,800
40,300
16,585
2024-04-15
C
CL
2.71
2.79
2.60
2.70
-0.02
416,722
1,322
2.64
2.79
175,039
31,000
78,900
26,400
67,200
9,646
600
100
2024-04-12
C
CL
2.90
2.93
2.63
2.72
-0.22
743,720
1,972
2.66
2.88
296,559
61,400
127,900
96,200
151,400
7,167
2024-04-11
C
CL
2.96
3.04
2.82
2.94
-0.01
371,270
893
2.90
2.97
215,313
35,900
44,600
22,200
39,100
4,145
500
1,507
2024-04-10
C
CL
3.01
3.09
2.93
2.95
-0.15
374,809
938
2.94
2.97
204,592
33,000
51,700
14,300
51,301
17,317
201
2024-04-09
C
CL
3.00
3.11
2.92
3.10
-0.02
409,017
1,030
3.00
3.10
219,601
34,700
61,100
24,700
53,501
7,878
1,300
1,704
2024-04-08
C
CL
3.06
3.12
2.96
3.12
0.07
271,181
617
2.98
3.13
120,942
30,300
42,000
5,900
34,100
19,117
500
2024-04-05
C
CL
2.85
3.07
2.82
3.01
0.21
718,596
1,661
2.93
3.07
321,878
91,000
97,100
40,400
77,343
33,421
1,000
2024-04-04
C
CL
3.05
3.31
2.71
2.80
-0.24
2,946,170
5,275
2.71
2.86
1,227,719
279,400
308,000
773,200
241,725
81,101
3,000
46
2024-04-03
C
CL
2.90
3.07
2.81
3.04
0.09
1,092,262
2,693
2.99
3.05
555,278
150,000
126,900
74,800
125,901
35,610
700
8
2024-04-02
C
CL
2.99
3.02
2.85
2.95
-0.09
701,392
1,867
2.95
2.97
375,473
73,200
95,300
48,400
98,301
7,807
2024-04-01
C
CL
2.80
3.04
2.80
3.04
0.26
931,430
2,200
2.98
3.03
451,008
187,482
98,700
67,300
78,400
25,796
600
2024-03-28
C
CL
3.04
3.07
2.78
2.78
-0.27
949,025
2,225
2.76
2.82
484,272
84,100
142,000
113,600
116,022
7,104
500
300
2024-03-27
C
CL
2.83
3.05
2.71
3.05
0.24
668,451
1,933
2.94
3.06
355,706
76,000
89,700
16,500
101,602
14,579
1,000
2024-03-26
C
CL
2.78
2.81
2.70
2.81
0.11
784,105
1,962
2.75
2.80
387,998
63,800
85,700
86,600
139,100
17,035
2024-03-25
C
CL
3.01
3.05
2.70
2.70
-0.22
455,081
1,019
2.70
2.77
177,454
29,800
79,800
83,100
67,601
10,581
800
2024-03-22
C
CL
2.95
3.06
2.87
2.92
-0.05
830,091
2,989
2.90
2.99
394,633
73,300
129,100
49,500
156,200
12,339
1,800
2024-03-21
C
CL
2.85
3.04
2.71
2.97
0.18
484,592
1,447
2.96
3.07
237,925
45,200
95,200
14,500
69,200
17,905
500
2024-03-20
C
CL
2.83
2.84
2.74
2.79
-0.02
273,741
759
2.76
2.84
161,904
14,300
41,000
10,700
39,901
2,187
1,100
100
2024-03-19
C
CL
2.89
2.90
2.68
2.81
-0.05
786,826
1,849
2.73
2.83
451,127
64,100
93,700
40,000
102,511
30,871
600
1,500
2024-03-18
C
CL
2.69
3.03
2.66
2.86
0.29
1,239,651
3,275
2.77
2.92
684,656
117,700
144,800
73,300
126,401
52,990
1,900
200
2024-03-15
C
CL
2.39
2.67
2.32
2.57
0.29
1,174,293
2,554
2.52
2.67
617,473
77,400
177,700
82,300
178,400
29,054
1,000
2024-03-14
C
CL
2.32
2.50
2.25
2.26
-0.12
620,738
1,435
2.25
2.31
253,649
64,768
102,100
81,500
92,100
18,432
1,400
300
2024-03-13
C
CL
2.19
2.44
2.12
2.38
0.26
764,036
1,591
2.35
2.44
378,084
73,100
145,100
76,482
82,001
3,408
200
2024-03-12
C
CL
2.04
2.15
2.04
2.12
0.08
354,197
857
2.05
2.13
138,742
47,800
82,200
32,700
37,064
13,035
300
2024-03-11
C
CL
2.14
2.16
2.03
2.05
-0.07
551,032
1,481
2.01
2.15
208,659
66,592
115,000
56,300
79,215
21,413
1,000
300
2024-03-08
C
CL
2.16
2.20
2.09
2.12
0.07
393,844
1,389
2.09
2.20
156,403
37,100
82,100
43,300
54,500
19,078
800
89
2024-03-07
C
CL
2.11
2.20
2.05
2.05
-0.07
407,463
1,052
2.04
2.21
110,016
75,700
91,200
65,400
57,500
6,251
1,500
2024-03-06
C
CL
2.25
2.36
2.09
2.10
-0.20
571,509
1,413
2.10
2.17
269,356
71,700
73,900
63,700
74,602
11,485
1,100
800
2024-03-05
C
CL
2.18
2.42
2.15
2.29
0.09
569,205
1,348
2.26
2.35
240,195
56,200
87,900
70,400
88,700
17,573
100
1,200
2024-03-04
C
CL
2.34
2.38
2.19
2.20
-0.17
384,347
1,258
2.18
2.30
198,695
39,500
56,700
41,332
31,456
15,948
2024-03-01
C
CL
2.35
2.48
2.32
2.38
0.05
699,743
1,557
2.28
2.46
244,392
118,400
91,000
165,562
59,900
15,330
1,900
200
2024-02-29
C
CL
2.42
2.45
2.30
2.33
-0.06
707,340
1,470
2.32
2.33
197,001
138,513
120,900
152,999
91,600
4,069
1,300
2024-02-28
C
CL
2.37
2.55
2.37
2.39
-0.01
293,225
709
2.37
2.45
161,677
20,500
43,800
21,200
43,801
1,292
100
100
2024-02-27
C
CL
2.38
2.58
2.38
2.41
-0.20
354,791
1,159
2.38
2.50
154,516
39,200
51,500
69,800
37,815
1,443
100
2024-02-26
C
CL
2.69
2.70
2.41
2.61
-0.09
618,203
1,732
2.47
2.65
274,590
76,700
63,400
127,300
63,601
8,857
2024-02-23
C
CL
2.49
2.70
2.38
2.70
0.20
758,699
1,946
2.60
2.70
332,324
72,400
106,800
118,400
79,700
39,415
200
1,200
2024-02-22
C
CL
2.34
2.50
2.31
2.50
0.21
443,582
1,082
2.40
2.50
168,811
35,500
52,600
88,400
68,600
14,542
400
1,200
2024-02-21
C
CL
2.34
2.39
2.26
2.29
-0.06
634,919
1,991
2.27
2.29
318,009
77,800
102,900
52,400
71,101
11,497
2024-02-20
C
CL
2.33
2.43
2.24
2.35
0.02
580,596
1,306
2.33
2.37
286,181
83,200
60,200
85,430
43,401
21,476
2024-02-16
C
CL
2.47
2.47
2.27
2.33
-0.16
1,879,726
3,444
2.31
2.38
937,963
94,000
170,400
287,000
349,000
37,895
2024-02-15
C
CL
2.35
2.68
2.35
2.49
0.04
1,522,246
4,039
2.45
2.50
801,984
120,700
141,700
201,700
237,700
15,971
1,200
2024-02-14
C
CL
2.42
2.60
2.24
2.45
0.06
1,621,187
3,801
2.37
2.49
852,953
132,800
158,200
189,800
219,701
64,336
1,300
2024-02-13
C
CL
2.60
2.73
2.36
2.39
-0.27
1,821,495
3,767
2.37
2.40
876,786
251,500
186,200
268,100
208,100
19,368
4,200
2024-02-12
C
CL
3.12
3.12
2.61
2.66
-0.42
1,299,511
2,813
2.66
2.82
677,740
117,150
149,900
132,300
172,101
39,335
100
2024-02-09
C
CL
3.07
3.17
3.02
3.08
-0.01
339,664
858
3.00
3.15
126,312
24,823
46,200
38,600
32,201
60,327
1,000
970
2024-02-08
C
CL
3.12
3.28
2.895
3.09
-0.08
1,265,281
3,987
3.05
3.15
584,509
84,400
203,400
116,100
171,100
68,170
3,600
2024-02-07
C
CL
3.37
3.37
3.15
3.17
-0.24
554,371
1,653
3.15
3.20
309,269
38,200
76,900
45,500
73,805
7,411
400
2024-02-06
C
CL
3.35
3.58
3.32
3.41
0.06
1,641,021
3,948
3.40
3.44
597,293
167,709
235,700
120,800
232,800
177,452
5,100
1,000
2024-02-05
C
CL
3.50
3.51
3.32
3.35
-0.16
541,193
1,700
3.33
3.58
235,719
58,500
85,900
63,600
65,702
15,626
1,000
2,800
2024-02-02
C
CL
3.16
3.52
3.11
3.51
0.37
1,207,110
3,316
3.50
3.52
630,305
104,800
159,500
136,200
152,700
16,905
1,000
2024-02-01
C
CL
2.78
3.18
2.76
3.15
0.40
1,400,432
3,116
3.11
3.15
584,682
172,500
267,336
163,900
157,600
41,426
1,800
2024-01-31
C
CL
2.87
2.93
2.72
2.75
-0.16
664,151
1,278
2.72
2.75
282,233
103,900
98,800
90,600
80,000
6,704
600
2024-01-30
C
CL
2.72
2.93
2.68
2.91
0.16
525,692
1,494
2.81
2.92
248,864
56,600
69,300
65,700
78,300
4,427
700
2024-01-29
C
CL
2.68
2.75
2.56
2.75
0.12
331,660
1,016
2.62
2.78
134,920
32,000
38,600
59,900
44,188
17,210
300
2024-01-26
C
CL
2.80
2.84
2.61
2.63
-0.11
638,386
2,270
2.63
2.67
349,454
55,446
90,553
53,800
75,201
8,337
800
2024-01-25
C
CL
2.71
2.81
2.64
2.74
0.03
852,460
2,035
2.73
2.79
321,309
49,700
78,900
179,700
188,600
32,225
400
2024-01-24
C
CL
2.66
2.78
2.62
2.71
0.03
903,413
2,085
2.70
2.71
282,217
102,100
87,500
74,600
63,700
236,743
2024-01-23
C
CL
2.65
2.70
2.59
2.68
-0.03
226,200
519
2.61
2.69
137,027
19,800
26,900
9,400
29,500
2,028
100
2024-01-22
C
CL
2.74
2.74
2.54
2.71
0.07
600,411
1,410
2.61
2.74
271,277
47,600
65,200
70,300
62,101
75,336
2024-01-19
C
CL
2.44
2.70
2.30
2.64
0.21
711,619
1,859
2.60
2.65
323,570
64,100
109,900
75,100
100,301
17,539
200
2024-01-18
C
CL
2.63
2.70
2.42
2.43
-0.21
443,441
1,393
2.41
2.47
179,024
36,662
74,400
43,974
89,200
7,283
200