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
16:34:59 EDT Tue 23 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
2024-04-23
C
COOL
0.185
0.185
0.18
0.18
-0.02
32,073
16
0.18
0.215
22,500
1,000
1,500
7,073
2024-04-22
C
COOL
0.24
0.24
0.20
0.22
-0.015
15,372
13
0.01
0.24
10,687
3,500
1,000
2024-04-19
C
COOL
0.20
0.235
0.20
0.235
0.04
31,785
15
0.22
0.24
22,722
3,500
5,000
563
2024-04-18
C
COOL
0.22
0.22
0.22
0.22
0.025
859
6
0.20
0.22
312
500
2024-04-17
C
COOL
0.205
0.205
0.195
0.195
-0.01
17,052
21
0.20
0.24
12,000
500
3,000
1,500
52
2024-04-16
C
COOL
0.205
0.205
0.205
0.205
1,375
2
0.195
0.24
1,000
2024-04-15
C
COOL
244
1
0.195
0.24
2024-04-12
C
COOL
0.205
0.205
0.205
0.205
750
2
0.195
0.24
250
500
2024-04-11
C
COOL
0.235
0.235
0.205
0.205
-0.005
5,984
6
0.195
0.24
5,000
500
360
2024-04-10
C
COOL
302
2
0.195
0.24
2024-04-09
C
COOL
0.21
0.235
0.21
0.235
-0.005
18,460
13
0.195
0.24
6,020
1,500
3,000
7,940
2024-04-08
C
COOL
0.24
0.24
0.24
0.24
23,602
16
0.195
0.25
21,089
2,000
37
266
2024-04-05
C
COOL
0.20
0.24
0.20
0.24
0.035
11,473
13
0.19
0.24
7,298
1,000
500
1,000
1,625
2024-04-04
C
COOL
0.20
0.205
0.20
0.205
-0.025
4,258
5
0.16
0.24
3,250
1,008
2024-04-03
C
COOL
0.165
0.23
0.165
0.23
0.015
4,550
13
0.16
0.24
2,125
1,500
797
2024-04-02
C
COOL
0.215
0.215
0.205
0.205
0.01
27,886
19
0.16
0.24
19,937
3,000
1,500
1,000
2,340
2024-04-01
C
COOL
0.195
0.195
0.195
0.195
0.005
500
1
0.215
0.24
500
2024-03-28
C
COOL
0.21
0.21
0.19
0.19
-0.04
2,761
8
0.185
0.24
2,000
500
147
2024-03-27
C
COOL
100
1
0.165
0.24
2024-03-26
C
COOL
0.23
0.24
0.23
0.24
0.055
9,090
13
0.14
0.255
5,000
2,500
1,000
496
2024-03-25
C
COOL
128
2
0.155
0.255
27
2024-03-22
C
COOL
156
2
0.12
0.255
156
2024-03-21
C
COOL
481
5
0.12
0.255
481
2024-03-20
C
COOL
0.22
0.22
0.185
0.185
-0.035
25,935
12
0.10
0.255
17,925
3,500
4,500
2024-03-19
C
COOL
0.22
0.22
0.215
0.22
-0.02
25,181
10
0.20
0.255
24,500
371
2024-03-18
C
COOL
25
2
0.20
0.32
2024-03-15
C
COOL
0.235
0.24
0.22
0.22
8,799
10
0.20
0.32
5,500
1,500
1,500
283
2024-03-14
C
COOL
0.22
0.20
0.32
2024-03-13
C
COOL
0.225
0.24
0.22
0.22
-0.02
30,643
19
0.20
0.32
22,146
1,500
2,000
4,997
2024-03-12
C
COOL
200
3
0.23
0.32
5
180
2024-03-11
C
COOL
0.24
0.255
0.24
0.24
0.015
7,486
11
0.23
0.32
3,750
1,000
2,500
166
2024-03-08
C
COOL
0.23
0.245
0.23
0.245
0.02
2,033
7
0.23
0.32
208
1,000
500
325
2024-03-07
C
COOL
0.25
0.27
0.225
0.225
-0.025
10,189
15
0.20
0.275
3,212
500
5,500
2024-03-06
C
COOL
0.25
0.28
0.25
0.28
0.01
3,600
6
0.20
0.32
1,500
500
65
1,285
2024-03-05
C
COOL
0.225
0.27
0.225
0.27
0.015
9,136
8
0.20
0.27
4,500
2,500
2,036
2024-03-04
C
COOL
52
1
0.20
0.32
52
2024-03-01
C
COOL
0.235
0.255
0.235
0.255
0.01
6,664
6
0.20
0.255
1,364
5,300
2024-02-29
C
COOL
0.245
0.245
0.22
0.245
0.005
11,158
9
0.20
0.25
7,500
500
1,500
1,633
2024-02-28
C
COOL
0.245
0.245
0.24
0.24
-0.04
14,729
11
0.20
0.28
12,575
500
1,500
9
2024-02-27
C
COOL
0.255
0.28
0.255
0.28
0.03
34,308
20
0.20
0.30
17,000
15,000
500
1,000
808
2024-02-26
C
COOL
0.25
0.25
0.25
0.25
-0.02
2,430
7
0.20
0.255
2,380
2024-02-23
C
COOL
170
2
0.25
0.255
145
25
2024-02-22
C
COOL
0.27
0.27
0.27
0.27
0.01
43,890
5
0.25
0.27
43,333
557
2024-02-21
C
COOL
0.26
0.265
0.26
0.265
0.03
8,431
9
0.25
0.27
4,240
3,500
500
61
2024-02-20
C
COOL
0.24
0.24
0.235
0.235
4,581
11
0.20
0.27
3,625
955
2024-02-16
C
COOL
0.24
0.24
0.235
0.235
-0.005
10,501
8
0.20
0.28
7,500
1,000
1,500
317
2024-02-15
C
COOL
0.25
0.25
0.23
0.24
-0.04
29,489
14
0.24
0.28
23,020
3,000
3,000
400
2024-02-14
C
COOL
0.28
0.28
0.26
0.26
-0.005
3,916
9
0.25
0.28
500
1,500
1,535
2024-02-13
C
COOL
75
1
0.25
0.28
75
2024-02-12
C
COOL
0.265
0.265
0.265
0.265
-0.015
1,856
8
0.23
0.28
1,003
853
2024-02-09
C
COOL
0.21
0.28
0.21
0.28
3,300
5
0.265
0.28
2,900
2024-02-08
C
COOL
49
7
0.21
0.30
18
2024-02-07
C
COOL
0.20
0.28
0.20
0.28
-0.02
14,826
14
0.22
0.30
14,456
125
2024-02-06
C
COOL
0.30
0.30
0.30
0.30
2,725
2
0.20
0.30
2,500
2024-02-05
C
COOL
151
2
0.25
0.30
1
2024-02-02
C
COOL
0.255
0.255
0.255
0.255
-0.045
4,615
6
0.255
0.30
4,169
2024-02-01
C
COOL
0.30
0.30
0.30
0.30
0.005
12,966
9
0.255
0.30
9,416
2,000
1,545
2
2024-01-31
C
COOL
416
1
0.255
0.335
416
2024-01-30
C
COOL
0.335
0.335
0.295
0.295
-0.025
8,152
15
0.255
0.335
6,777
1,000
375
2024-01-29
C
COOL
0.335
0.335
0.295
0.32
31,077
23
0.295
0.34
15,500
5,000
2,000
8,258
2024-01-26
C
COOL
0.30
0.33
0.295
0.32
-0.01
110,827
46
0.26
0.34
81,936
10,500
3,000
8,730
6,336
2024-01-25
C
COOL
0.33
0.33
0.33
0.33
0.01
10,029
10
0.26
0.34
2,500
1,500
6,029
2024-01-24
C
COOL
0.285
0.32
0.28
0.32
-0.005
44,829
33
0.26
0.34
26,272
6,000
3,500
1,000
7,000
727