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
15:44:43 EDT Wed 22 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
2023-03-21
E
HC
0.40
0.40
0.38
0.40
0.03
104,195
63
0.375
0.40
83,991
19,500
704
2023-03-20
E
HC
0.375
0.40
0.37
0.40
0.03
343,753
136
0.37
0.40
325,714
16,500
1,539
2023-03-17
E
HC
0.38
0.39
0.365
0.37
-0.01
310,995
110
0.37
0.40
205,994
53,500
51,501
2023-03-16
E
HC
0.38
0.41
0.365
0.38
-0.01
254,026
133
0.37
0.40
229,756
21,500
2,770
2023-03-15
E
HC
0.34
0.39
0.32
0.39
0.03
166,049
88
0.33
0.43
157,396
8,000
653
2023-03-14
E
HC
0.37
0.37
0.32
0.36
0.01
205,124
105
0.33
0.37
190,699
5,500
7,925
2023-03-13
E
HC
0.39
0.40
0.33
0.35
-0.04
100,874
112
0.33
0.43
91,112
4,500
5,262
2023-03-10
E
HC
0.41
0.41
0.39
0.39
-0.04
42,088
63
0.35
0.43
40,132
1,956
2023-03-09
E
HC
0.445
0.445
0.395
0.43
-0.01
79,449
95
0.395
0.43
60,619
14,500
4,330
2023-03-08
E
HC
0.43
0.44
0.43
0.44
0.01
3,879
23
0.395
0.445
3,002
877
2023-03-07
E
HC
0.405
0.43
0.405
0.43
-0.01
29,784
45
0.405
0.45
24,602
500
4,682
2023-03-06
E
HC
0.41
0.44
0.41
0.44
0.03
47,521
58
0.395
0.45
45,068
1,500
953
2023-03-03
E
HC
0.44
0.44
0.41
0.41
-0.02
52,364
64
0.40
0.41
47,433
3,000
1,931
2023-03-02
E
HC
0.435
0.45
0.42
0.43
-0.01
73,788
56
0.41
0.45
63,816
7,000
2,972
2023-03-01
E
HC
0.44
0.45
0.44
0.44
16,270
30
0.40
0.465
15,820
450
2023-02-28
E
HC
0.41
0.45
0.40
0.43
0.02
106,029
79
0.395
0.50
86,220
11,000
8,809
2023-02-27
E
HC
0.45
0.45
0.40
0.41
-0.04
171,702
136
0.395
0.41
152,143
12,500
7,059
2023-02-24
E
HC
0.46
0.46
0.45
0.45
-0.02
15,644
30
0.44
0.45
13,806
1,838
2023-02-23
E
HC
0.48
0.48
0.47
0.47
0.005
45,618
38
0.46
0.50
42,363
2,500
755
2023-02-22
E
HC
0.48
0.48
0.445
0.465
-0.005
120,974
68
0.44
0.48
93,123
24,500
3,351
2023-02-21
E
HC
0.47
0.51
0.47
0.47
-0.01
29,305
65
0.44
0.61
24,944
3,000
1,361
2023-02-17
E
HC
0.47
0.51
0.47
0.48
-0.01
81,769
59
0.47
0.51
78,834
2,935
2023-02-16
E
HC
0.46
0.50
0.45
0.49
0.035
277,723
122
0.44
0.55
233,117
42,000
2,606
2023-02-15
E
HC
0.44
0.455
0.43
0.455
0.02
221,020
105
0.42
0.48
191,784
18,000
11,236
2023-02-14
E
HC
0.45
0.45
0.405
0.435
-0.015
203,957
122
0.40
0.44
193,768
5,000
5,189
2023-02-13
E
HC
0.45
0.455
0.425
0.45
0.01
474,385
231
0.425
0.45
437,657
33,500
3,228
2023-02-10
E
HC
0.44
0.455
0.43
0.44
0.005
64,625
69
0.415
0.48
61,714
500
2,411
2023-02-09
E
HC
0.45
0.46
0.435
0.435
-0.005
114,571
65
0.43
0.48
106,264
7,000
1,307
2023-02-08
E
HC
0.46
0.46
0.435
0.44
-0.015
111,831
53
0.43
0.48
92,621
19,210
2023-02-07
E
HC
0.45
0.48
0.43
0.455
0.005
149,978
86
0.45
0.48
134,536
6,000
9,442
2023-02-06
E
HC
0.45
0.455
0.44
0.45
-0.005
45,484
48
0.43
0.48
43,032
1,000
1,452
2023-02-03
E
HC
0.46
0.46
0.44
0.455
0.005
77,868
57
0.44
0.48
74,908
2,000
960
2023-02-02
E
HC
0.46
0.46
0.45
0.45
70,022
74
0.44
0.48
69,319
703
2023-02-01
E
HC
0.44
0.46
0.44
0.45
0.01
88,404
66
0.45
0.46
85,738
2,666
2023-01-31
E
HC
0.44
0.45
0.42
0.44
81,209
79
0.43
0.45
79,042
2,167
2023-01-30
E
HC
0.45
0.45
0.44
0.44
-0.01
24,073
51
0.415
0.45
18,730
4,500
843
2023-01-27
E
HC
0.45
0.45
0.43
0.45
42,679
58
0.42
0.47
40,227
500
1,952
2023-01-26
E
HC
0.43
0.455
0.425
0.45
0.02
40,465
55
0.42
0.46
35,473
3,500
1,492
2023-01-25
E
HC
0.44
0.46
0.425
0.43
0.01
64,754
85
0.425
0.43
60,339
3,000
1,415
2023-01-24
E
HC
0.45
0.47
0.42
0.42
-0.03
109,861
117
0.415
0.47
90,189
12,500
7,172
2023-01-23
E
HC
0.415
0.47
0.415
0.45
-0.01
49,219
141
0.43
0.47
37,961
8,000
3,258
2023-01-20
E
HC
0.46
0.46
0.45
0.46
0.015
21,853
53
0.43
0.47
18,917
1,500
1,436
2023-01-19
E
HC
0.455
0.465
0.38
0.445
-0.015
92,317
79
0.43
0.46
88,408
1,000
2,909
2023-01-18
E
HC
0.47
0.47
0.435
0.46
-0.01
35,943
93
0.455
0.47
29,566
3,500
2,877
2023-01-17
E
HC
0.45
0.47
0.44
0.47
0.01
55,023
141
0.44
0.47
46,870
3,500
4,653
2023-01-16
E
HC
0.50
0.50
0.45
0.46
-0.04
97,114
372
0.44
0.47
83,779
6,500
6,835
2023-01-13
E
HC
0.44
0.50
0.41
0.50
0.08
126,708
320
0.435
0.50
98,848
17,000
10,860
2023-01-12
E
HC
0.44
0.465
0.38
0.42
-0.08
446,437
408
0.42
0.46
399,495
34,500
12,442
2023-01-11
E
HC
0.50
0.50
0.485
0.50
72,850
165
0.465
0.50
59,737
10,000
3,113
2023-01-10
E
HC
0.49
0.50
0.49
0.50
0.005
47,964
141
0.485
0.50
35,583
8,000
4,381
2023-01-09
E
HC
0.53
0.54
0.49
0.495
-0.035
122,583
302
0.485
0.50
99,544
16,500
6,539
2023-01-06
E
HC
0.60
0.61
0.53
0.53
-0.05
79,519
157
0.49
0.58
73,974
2,500
3,045
2023-01-05
E
HC
0.58
0.60
0.57
0.58
-0.02
24,044
92
0.56
0.61
20,085
2,500
1,459
2023-01-04
E
HC
0.60
0.61
0.57
0.60
28,960
145
0.55
0.60
18,464
6,500
3,996
2023-01-03
E
HC
0.59
0.61
0.57
0.60
0.04
32,072
176
0.55
0.61
25,848
3,500
2,724
2022-12-30
E
HC
0.58
0.58
0.56
0.56
-0.02
16,918
72
0.50
0.61
12,371
2,500
2,047
2022-12-29
E
HC
0.58
0.58
0.56
0.58
-0.01
27,740
121
0.54
0.58
25,322
2,418
2022-12-28
E
HC
0.59
0.61
0.57
0.59
0.01
201,534
263
0.54
0.60
189,150
9,000
3,384
2022-12-23
E
HC
0.57
0.59
0.55
0.58
0.03
101,346
143
0.54
0.58
88,850
8,000
4,496