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
17:35:32 EDT Tue 14 May 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
2024-05-14
C
CNCO
0.065
0.08
0.065
0.08
0.015
342,519
55
0.075
0.08
315,693
21,000
2,000
1,077
2024-05-13
C
CNCO
0.06
0.065
0.06
0.065
77,336
20
0.06
0.07
63,033
11,000
1,000
2,300
2024-05-10
C
CNCO
0.065
0.065
0.06
0.065
67,305
18
0.06
0.065
63,903
2,000
365
2024-05-09
C
CNCO
0.06
0.065
0.06
0.065
0.005
111,193
18
0.06
0.065
104,748
3,000
2,000
1,046
2024-05-08
C
CNCO
0.06
0.06
0.055
0.06
11,740
10
0.055
0.06
10,998
264
2024-05-07
C
CNCO
0.06
0.06
0.06
0.06
15,329
7
0.055
0.06
15,090
219
2024-05-06
C
CNCO
0.055
0.06
0.055
0.06
0.01
33,981
15
0.055
0.06
32,000
1,270
2024-05-03
C
CNCO
0.065
0.065
0.05
0.05
-0.015
345,018
200
0.05
0.055
281,878
43,000
5,000
13,000
774
2024-05-02
C
CNCO
0.065
0.065
0.06
0.065
0.005
60,975
26
0.06
0.065
56,098
2,000
1,000
1,817
2024-05-01
C
CNCO
0.065
0.065
0.06
0.06
-0.005
23,596
29
0.06
0.065
20,299
1,000
2,052
2024-04-30
C
CNCO
0.065
0.065
0.065
0.065
8,245
6
0.06
0.065
5,000
1,000
839
2024-04-29
C
CNCO
0.065
0.065
0.06
0.065
67,551
19
0.06
0.07
58,000
5,000
801
3,053
2024-04-26
C
CNCO
0.06
0.065
0.055
0.065
0.005
124,141
33
0.06
0.065
115,110
4,000
2,000
2,341
2024-04-25
C
CNCO
0.055
0.06
0.055
0.06
0.005
297,593
32
0.06
0.065
279,987
12,000
2,998
1,000
1,408
2024-04-24
C
CNCO
0.055
0.055
0.05
0.055
57,153
19
0.05
0.055
51,499
2,000
2,539
715
2024-04-23
C
CNCO
0.055
0.055
0.05
0.055
73,968
21
0.05
0.055
71,883
46
1,000
900
139
2024-04-22
C
CNCO
0.055
0.055
0.045
0.055
35,403
19
0.05
0.055
32,548
1,000
379
1,476
2024-04-19
C
CNCO
0.05
0.055
0.05
0.055
111,136
22
0.045
0.055
106,185
1,000
1,000
1,000
1,381
2024-04-18
C
CNCO
0.05
0.055
0.05
0.055
0.005
195,111
16
0.05
0.055
191,724
2,000
1,000
387
2024-04-17
C
CNCO
0.055
0.055
0.045
0.05
179,618
24
0.045
0.05
175,520
810
1,000
1,000
2024-04-16
C
CNCO
0.06
0.06
0.05
0.05
-0.005
112,677
41
0.045
0.055
97,153
12,000
2,735
2024-04-15
C
CNCO
0.055
0.055
0.05
0.055
35,974
23
0.05
0.055
15,818
14,000
2,000
2,000
861
2024-04-12
C
CNCO
0.05
0.055
0.05
0.055
0.005
1,236,476
118
0.05
0.055
889,375
313,000
1,000
28,099
2024-04-11
C
CNCO
0.05
0.05
0.045
0.05
35,588
16
0.045
0.055
30,996
3,000
1,553
2024-04-10
C
CNCO
0.05
0.055
0.05
0.05
170,885
25
0.045
0.055
165,019
1,000
3,000
473
2024-04-09
C
CNCO
0.055
0.055
0.045
0.05
24,568
14
0.045
0.05
12,401
2,000
3
2,430
2024-04-08
C
CNCO
0.05
0.055
0.05
0.05
1,558,531
90
0.045
0.055
1,375,198
64,000
3,000
45,000
42,039
2024-04-05
C
CNCO
0.055
0.055
0.045
0.05
-0.005
241,944
45
0.045
0.05
184,406
16,000
3,000
2,000
36,000
536
2024-04-04
C
CNCO
0.055
0.06
0.05
0.055
59,992
27
0.05
0.06
41,418
1,000
1,000
1,000
6,248
2024-04-03
C
CNCO
0.06
0.07
0.05
0.055
-0.01
250,022
50
0.05
0.06
206,862
1,000
20,154
2024-04-02
C
CNCO
0.06
0.065
0.05
0.065
0.01
341,772
67
0.06
0.065
300,026
16,000
2,000
1,000
10,053
2024-04-01
C
CNCO
0.04
0.06
0.04
0.0525
0.0225
70,107
32
0.05
0.055
29,696
5,000
2,000
20,480
2024-03-28
C
CNCO
0.06
0.065
0.025
0.03
-0.025
350,547
140
0.03
0.06
268,781
20,000
59,851
1,604
2024-03-27
C
CNCO
0.06
0.065
0.055
0.055
109,633
75
0.055
0.065
64,998
43,000
582
998
2024-03-26
C
CNCO
0.085
0.085
0.055
0.055
-0.005
88,566
75
0.055
0.07
86,000
1,000
1,000
56
2024-03-25
C
CNCO
0.06
0.075
0.05
0.06
334,840
75
0.06
0.075
270,691
25,000
14,000
18,000
5,223
2024-03-22
C
CNCO
0.05
0.06
0.05
0.06
9,161
7
0.05
0.06
9,039
122
2024-03-21
C
CNCO
0.06
0.06
0.05
0.05
10,107
19
0.05
0.06
5,600
1,000
1,000
2,507
2024-03-20
C
CNCO
0.06
0.06
0.015
0.05
-0.01
191,094
76
0.05
0.06
158,281
20,000
2,000
8,563
2,000
2024-03-19
C
CNCO
0.06
0.065
0.06
0.06
228,320
35
0.06
0.07
157,000
20,000
25,958
1,000
2024-03-18
C
CNCO
0.065
0.065
0.06
0.06
42,878
10
0.055
0.065
41,000
1,729
2024-03-15
C
CNCO
0.07
0.07
0.06
0.06
40,709
24
0.055
0.065
25,964
3,000
6,000
2,000
1,788
1,061
2024-03-14
C
CNCO
0.055
0.07
0.055
0.06
33,601
34
0.055
0.07
22,997
3,000
1,000
4,890
2024-03-13
C
CNCO
0.07
0.07
0.06
0.06
27,519
21
0.055
0.065
22,550
1,000
1,599
112
1,000
2024-03-12
C
CNCO
0.06
0.07
0.06
0.06
-0.01
22,178
32
0.06
0.07
13,146
1,000
5,000
1,490
682
2024-03-11
C
CNCO
0.07
0.07
0.055
0.07
12,797
23
0.055
0.07
8,507
2,000
1,580
2024-03-08
C
CNCO
0.055
0.07
0.055
0.07
0.015
42,127
18
0.06
0.07
38,589
1,000
1,960
2024-03-07
C
CNCO
0.07
0.07
0.055
0.055
-0.01
122,061
24
0.055
0.065
116,610
1,000
2,087
1,000
2024-03-06
C
CNCO
0.065
0.07
0.065
0.07
0.01
10,076
16
0.06
0.07
7,557
1,000
947
2024-03-05
C
CNCO
0.06
0.065
0.06
0.065
9,761
10
0.06
0.07
6,003
2,000
1,608
2024-03-04
C
CNCO
0.07
0.07
0.06
0.065
0.005
31,882
54
0.06
0.07
22,571
2,000
2,000
4,700
2024-03-01
C
CNCO
0.065
0.065
0.06
0.06
-0.005
94,121
36
0.06
0.07
65,538
13,000
10,000
3,000
2,078
2024-02-29
C
CNCO
0.06
0.07
0.06
0.065
142,102
52
0.06
0.07
105,711
25,000
3,599
4,777
2024-02-28
C
CNCO
0.07
0.07
0.065
0.065
17,762
23
0.06
0.08
10,021
2,000
3,710
2024-02-27
C
CNCO
0.065
0.075
0.065
0.065
-0.005
306,287
105
0.065
0.08
78,654
13,000
6,000
12,773
195,151
2024-02-26
C
CNCO
0.07
0.075
0.065
0.07
73,909
30
0.06
0.08
59,833
11,000
1,000
1,360
2024-02-23
C
CNCO
0.075
0.08
0.07
0.07
-0.005
55,958
106
0.07
0.09
24,600
3,000
11,000
13,262
2024-02-22
C
CNCO
0.08
0.08
0.075
0.075
-0.01
30,583
17
0.075
0.08
28,163
1,000
583
2024-02-21
C
CNCO
0.08
0.085
0.07
0.085
0.015
28,656
20
0.065
0.085
26,507
1,000
99
2024-02-20
C
CNCO
0.08
0.08
0.07
0.07
-0.01
124,018
39
0.065
0.08
85,548
2,000
144
2024-02-16
C
CNCO
0.075
0.09
0.075
0.08
0.005
19,173
19
0.08
0.09
13,800
2,000
1,000
1,616
2024-02-15
C
CNCO
0.085
0.085
0.075
0.075
43,369
19
0.075
0.09
30,000
2,000
3,000
7,000
600