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
23:35:30 EDT Sun 26 Mar 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
E-NEO exchange
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
2023-03-24
E
CYBN
0.57
0.57
0.51
0.51
-0.05
175,233
180
0.48
0.52
161,398
9,500
4,335
2023-03-23
E
CYBN
0.57
0.57
0.52
0.56
0.01
78,462
111
0.51
0.57
75,740
500
1,722
500
2023-03-22
E
CYBN
0.51
0.55
0.50
0.55
0.05
230,880
181
0.52
0.57
194,324
20,000
16,556
2023-03-21
E
CYBN
0.48
0.51
0.48
0.50
-0.01
141,661
155
0.48
0.52
137,044
2,500
2,117
2023-03-20
E
CYBN
0.49
0.53
0.48
0.51
255,955
290
0.48
0.57
207,205
7,000
34,250
2,500
2023-03-17
E
CYBN
0.48
0.52
0.48
0.51
0.01
190,763
315
0.48
0.60
142,018
46,000
2,745
2023-03-16
E
CYBN
0.55
0.55
0.49
0.50
-0.02
231,005
340
0.48
0.60
183,021
43,500
4,484
2023-03-15
E
CYBN
0.54
0.55
0.52
0.52
160,964
145
0.50
0.60
154,249
4,000
2,715
2023-03-14
E
CYBN
0.53
0.57
0.51
0.52
-0.01
200,277
329
0.50
0.55
153,652
36,000
6,125
4,500
2023-03-13
E
CYBN
0.54
0.56
0.53
0.53
-0.02
132,634
206
0.50
0.60
117,819
4,500
4,315
6,000
2023-03-10
E
CYBN
0.57
0.57
0.53
0.55
107,659
152
0.50
0.60
96,652
4,000
6,007
1,000
2023-03-09
E
CYBN
0.55
0.59
0.55
0.55
-0.01
75,814
113
0.55
0.58
64,077
4,500
7,237
2023-03-08
E
CYBN
0.58
0.58
0.55
0.56
-0.02
90,306
138
0.54
0.60
71,423
11,500
7,383
2023-03-07
E
CYBN
0.61
0.61
0.55
0.58
-0.03
362,884
383
0.54
0.60
299,970
45,500
17,414
2023-03-06
E
CYBN
0.63
0.65
0.58
0.61
0.03
62,285
159
0.58
0.64
53,727
4,500
4,058
2023-03-03
E
CYBN
0.64
0.64
0.58
0.58
-0.04
93,000
192
0.58
0.65
86,156
1,000
5,844
2023-03-02
E
CYBN
0.68
0.68
0.59
0.62
-0.02
223,052
315
0.58
0.65
187,866
29,500
5,686
2023-03-01
E
CYBN
0.69
0.69
0.63
0.64
-0.07
294,389
332
0.60
0.68
264,500
24,500
5,389
2023-02-28
E
CYBN
0.78
0.82
0.63
0.71
-0.01
711,870
668
0.65
0.80
603,783
95,500
12,587
2023-02-27
E
CYBN
0.67
0.80
0.67
0.72
0.06
561,514
425
0.69
0.78
484,820
62,500
14,194
2023-02-24
E
CYBN
0.66
0.68
0.65
0.66
0.02
198,623
189
0.60
0.67
179,137
12,500
6,986
2023-02-23
E
CYBN
0.63
0.69
0.60
0.64
-0.05
188,391
215
0.60
0.65
170,697
13,000
4,694
2023-02-22
E
CYBN
0.62
0.71
0.62
0.71
0.06
370,757
286
0.64
0.70
334,988
26,500
9,269
2023-02-21
E
CYBN
0.54
0.65
0.54
0.65
0.06
664,445
355
0.58
0.72
623,694
31,500
9,251
2023-02-17
E
CYBN
0.59
0.60
0.56
0.59
192,115
201
0.54
0.60
171,237
7,000
13,878
2023-02-16
E
CYBN
0.58
0.60
0.55
0.59
0.01
189,395
188
0.58
0.60
138,255
8,500
42,640
2023-02-15
E
CYBN
0.55
0.58
0.54
0.58
0.04
118,127
139
0.54
0.58
108,162
2,500
7,465
2023-02-14
E
CYBN
0.52
0.555
0.52
0.54
72,218
74
0.52
0.56
58,108
5,500
8,610
2023-02-13
E
CYBN
0.54
0.55
0.52
0.54
-0.01
352,723
226
0.52
0.59
293,127
15,000
44,596
2023-02-10
E
CYBN
0.57
0.58
0.55
0.55
-0.02
83,426
110
0.54
0.59
74,330
3,000
6,096
2023-02-09
E
CYBN
0.60
0.60
0.57
0.57
-0.02
102,659
159
0.56
0.60
92,343
1,500
8,816
2023-02-08
E
CYBN
0.60
0.61
0.58
0.59
145,139
192
0.58
0.61
119,822
500
24,817
2023-02-07
E
CYBN
0.61
0.61
0.58
0.59
-0.01
103,961
162
0.56
0.61
89,346
2,000
12,615
2023-02-06
E
CYBN
0.62
0.62
0.58
0.60
0.02
129,528
228
0.58
0.61
114,260
1,500
13,768
2023-02-03
E
CYBN
0.63
0.63
0.56
0.58
-0.05
182,939
223
0.54
0.61
157,362
8,500
17,077
2023-02-02
E
CYBN
0.61
0.64
0.56
0.63
0.08
404,651
419
0.54
0.63
368,682
5,500
30,469
2023-02-01
E
CYBN
0.53
0.60
0.53
0.55
0.05
445,618
422
0.50
0.61
363,889
38,500
32,229
2023-01-31
E
CYBN
0.50
0.52
0.50
0.50
81,145
142
0.50
0.52
69,261
7,000
4,884
2023-01-30
E
CYBN
0.52
0.53
0.50
0.50
167,031
206
0.48
0.56
121,291
7,000
38,740
2023-01-27
E
CYBN
0.53
0.53
0.50
0.50
-0.01
121,399
170
0.48
0.55
97,254
11,500
12,645
2023-01-26
E
CYBN
0.50
0.55
0.50
0.51
-0.02
73,978
112
0.50
0.55
60,612
1,500
11,866
2023-01-25
E
CYBN
0.50
0.54
0.45
0.53
0.03
325,539
269
0.50
0.56
248,022
18,000
59,517
2023-01-24
E
CYBN
0.52
0.56
0.50
0.50
-0.04
120,638
193
0.49
0.58
101,808
12,000
6,830
2023-01-23
E
CYBN
0.58
0.58
0.52
0.54
-0.01
94,207
206
0.51
0.58
73,621
12,500
8,086
2023-01-20
E
CYBN
0.59
0.60
0.53
0.55
171,435
196
0.51
0.64
118,598
52,837
2023-01-19
E
CYBN
0.60
0.60
0.55
0.55
-0.03
122,306
178
0.55
0.64
102,272
14,500
5,534
2023-01-18
E
CYBN
0.62
0.66
0.56
0.58
-0.02
393,704
437
0.55
0.64
331,611
45,000
17,093
2023-01-17
E
CYBN
0.61
0.63
0.57
0.60
215,408
353
0.55
0.62
128,626
68,000
18,782
2023-01-16
E
CYBN
0.60
0.65
0.57
0.60
167,341
230
0.57
0.65
135,583
27,000
4,758
2023-01-13
E
CYBN
0.60
0.65
0.56
0.60
-0.03
409,467
619
0.55
0.66
251,468
119,000
38,999
2023-01-12
E
CYBN
0.73
0.73
0.53
0.63
-0.05
559,015
720
0.60
0.65
460,397
85,000
13,618
2023-01-11
E
CYBN
0.74
0.74
0.66
0.68
0.01
370,287
449
0.63
0.78
311,938
32,500
25,849
2023-01-10
E
CYBN
0.65
0.83
0.63
0.67
0.04
1,396,819
1,100
0.65
0.80
1,257,126
68,500
68,693
2023-01-09
E
CYBN
0.55
0.65
0.55
0.63
0.10
513,923
596
0.58
0.65
373,466
50,500
78,457
2023-01-06
E
CYBN
0.465
0.53
0.465
0.53
0.065
266,534
323
0.51
0.54
218,737
22,500
25,297
2023-01-05
E
CYBN
0.40
0.495
0.40
0.465
0.025
246,846
252
0.465
0.50
234,799
8,000
4,047
2023-01-04
E
CYBN
0.435
0.44
0.40
0.44
0.02
184,122
208
0.40
0.44
155,289
26,000
2,833
2023-01-03
E
CYBN
0.44
0.44
0.405
0.42
0.005
69,679
154
0.40
0.435
64,824
1,500
3,355
2022-12-30
E
CYBN
0.40
0.425
0.39
0.415
-0.02
122,178
186
0.38
0.445
108,997
10,000
3,181
2022-12-29
E
CYBN
0.425
0.435
0.385
0.435
0.025
132,641
226
0.38
0.45
126,068
4,000
2,573
2022-12-28
E
CYBN
0.43
0.44
0.395
0.41
0.01
127,197
166
0.38
0.495
119,928
4,000
3,269