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
07:42:25 EDT Fri 29 Mar 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
2024-03-28
C
HUGE
0.97
0.98
0.95
0.96
0.01
13,029
37
0.95
0.97
9,363
1,500
500
501
499
2024-03-27
C
HUGE
0.95
0.97
0.90
0.95
-0.01
33,645
43
0.96
0.97
29,093
2,500
500
1,500
52
2024-03-26
C
HUGE
0.88
0.97
0.87
0.96
0.07
229,514
84
0.95
0.97
218,786
5,500
500
3,500
759
2024-03-25
C
HUGE
0.93
0.93
0.85
0.89
-0.03
22,347
57
0.88
0.92
21,143
500
454
2024-03-22
C
HUGE
0.95
0.97
0.92
0.92
-0.04
30,353
55
0.91
0.97
24,374
1,500
3,501
493
2024-03-21
C
HUGE
0.97
0.97
0.96
0.96
-0.01
34,163
31
0.95
0.97
16,518
3,500
1,500
11,695
2024-03-20
C
HUGE
0.97
0.98
0.95
0.97
-0.01
27,034
40
0.96
1.01
20,183
4,000
2,650
2024-03-19
C
HUGE
1.00
1.01
0.98
0.98
-0.01
69,592
42
0.97
1.01
33,281
5,000
18,154
2024-03-18
C
HUGE
0.98
1.01
0.97
1.01
0.04
36,342
74
0.99
1.01
25,878
3,500
500
2,500
2,416
2024-03-15
C
HUGE
1.00
1.00
0.95
0.97
70,119
81
0.97
0.99
51,899
3,500
4,000
7,758
2024-03-14
C
HUGE
1.00
1.03
0.93
0.97
-0.03
55,735
95
0.97
1.02
34,651
4,200
500
8,894
2024-03-13
C
HUGE
1.02
1.04
0.98
0.99
-0.01
197,462
148
0.99
1.02
118,467
26,800
100
100
2,000
35,658
2024-03-12
C
HUGE
1.08
1.08
1.00
1.00
-0.06
81,426
93
1.00
1.08
46,233
4,400
700
25,800
2,900
374
2024-03-11
C
HUGE
1.12
1.12
1.06
1.06
-0.06
27,523
93
1.05
1.08
23,437
1,700
1,500
300
200
259
2024-03-08
C
HUGE
1.13
1.15
1.10
1.13
-0.02
77,902
123
1.12
1.14
62,981
4,100
4,800
1,400
3,500
554
2024-03-07
C
HUGE
1.16
1.16
1.10
1.15
43,079
94
1.13
1.15
26,861
9,000
4,500
800
1,700
139
2024-03-06
C
HUGE
1.10
1.17
1.05
1.15
0.05
224,579
315
1.15
1.16
210,603
1,200
6,600
400
3,601
1,616
2024-03-05
C
HUGE
1.02
1.13
0.99
1.10
-0.06
142,553
286
1.06
1.16
94,628
2,200
1,600
14,400
4,200
16,923
2,500
2024-03-04
C
HUGE
1.22
1.24
1.16
1.16
-0.07
128,723
134
1.16
1.20
78,128
22,600
300
13,500
1,500
1,968
2024-03-01
C
HUGE
1.20
1.26
1.20
1.23
0.03
40,571
86
1.23
1.26
34,642
600
500
2,000
1,200
1,335
2024-02-29
C
HUGE
1.23
1.26
1.18
1.20
-0.04
22,859
95
1.20
1.34
17,663
1,300
500
1,300
1,600
439
2024-02-28
C
HUGE
1.28
1.28
1.19
1.24
-0.04
28,735
113
1.23
1.34
26,803
900
100
700
118
2024-02-27
C
HUGE
1.35
1.38
1.28
1.28
-0.03
26,289
111
1.28
1.33
20,441
1,400
1,600
100
2,400
232
2024-02-26
C
HUGE
1.40
1.43
1.31
1.31
0.03
53,005
172
1.31
1.38
46,490
2,800
200
1,600
801
446
500
2024-02-23
C
HUGE
1.30
1.30
1.25
1.28
-0.01
24,978
64
1.28
1.31
22,615
500
500
300
401
255
300
2024-02-22
C
HUGE
1.42
1.42
1.27
1.29
-0.19
62,280
172
1.29
1.35
48,231
3,900
100
8,201
336
500
2024-02-21
C
HUGE
1.23
1.48
1.22
1.48
0.25
227,531
411
1.45
1.48
173,786
11,200
17,400
4,100
11,000
1,714
6,000
2024-02-20
C
HUGE
1.12
1.23
1.11
1.23
0.11
85,485
179
1.22
1.23
77,547
500
600
1,700
4,500
369
2024-02-16
C
HUGE
1.13
1.14
1.12
1.12
-0.02
2,479
15
1.12
1.16
2,479
2024-02-15
C
HUGE
1.14
1.17
1.13
1.17
0.03
4,177
27
1.14
1.19
3,054
100
800
223
2024-02-14
C
HUGE
1.13
1.16
1.12
1.14
18,938
54
1.14
1.15
14,038
2,100
200
1,400
400
300
500
2024-02-13
C
HUGE
1.17
1.22
1.13
1.14
-0.04
21,412
75
1.13
1.18
18,490
1,100
200
1,500
103
2024-02-12
C
HUGE
1.14
1.20
1.11
1.18
0.04
23,867
66
1.17
1.20
14,903
1,400
200
6,500
800
64
2024-02-09
C
HUGE
1.12
1.15
1.12
1.14
0.02
6,475
35
1.14
1.20
5,040
300
200
600
300
35
2024-02-08
C
HUGE
1.12
1.13
1.11
1.12
0.01
11,022
80
1.12
1.13
7,565
1,500
200
700
700
256
100
2024-02-07
C
HUGE
1.13
1.15
1.10
1.11
-0.02
16,415
66
1.11
1.13
13,551
2,000
300
300
164
100
2024-02-06
C
HUGE
1.09
1.18
1.09
1.13
0.03
43,053
73
1.13
1.15
17,274
2,200
23,200
200
179
2024-02-05
C
HUGE
1.10
1.13
1.09
1.10
0.01
11,754
66
1.09
1.15
8,220
3,000
300
100
134
2024-02-02
C
HUGE
1.11
1.13
1.08
1.09
-0.06
19,051
91
1.09
1.15
15,563
2,400
200
500
100
172
2024-02-01
C
HUGE
1.12
1.15
1.10
1.15
0.03
36,717
94
1.12
1.15
15,547
5,100
13,300
1,400
249
100
2024-01-31
C
HUGE
1.14
1.15
1.10
1.15
0.01
17,926
73
1.12
1.15
16,014
500
700
300
312
2024-01-30
C
HUGE
1.15
1.15
1.13
1.13
16,128
56
1.13
1.15
15,799
200
100
4
2024-01-29
C
HUGE
1.15
1.15
1.09
1.13
-0.02
20,626
89
1.13
1.20
19,826
200
400
200
2024-01-26
C
HUGE
1.10
1.15
1.10
1.15
0.03
18,448
61
1.15
1.17
17,377
700
366
2024-01-25
C
HUGE
1.12
1.16
1.09
1.14
0.02
12,308
70
1.12
1.19
5,753
2,000
500
1,300
1,700
824
2024-01-24
C
HUGE
1.12
1.14
1.08
1.12
-0.01
12,928
48
1.12
1.19
9,480
1,100
500
400
1,300
91
2024-01-23
C
HUGE
1.12
1.13
1.12
1.13
0.03
4,897
22
1.13
1.19
4,397
200
200
43
2024-01-22
C
HUGE
1.20
1.20
1.09
1.10
-0.10
56,770
106
1.10
1.19
51,210
2,100
700
1,000
1,600
134
2024-01-19
C
HUGE
1.17
1.20
1.16
1.20
0.03
4,220
35
1.15
1.20
3,226
200
200
200
256
2024-01-18
C
HUGE
1.18
1.19
1.12
1.17
-0.01
14,716
106
1.17
1.20
13,229
500
700
198
2024-01-17
C
HUGE
1.23
1.23
1.16
1.18
-0.06
26,495
72
1.18
1.22
25,041
600
100
400
250
2024-01-16
C
HUGE
1.22
1.25
1.21
1.24
0.02
14,419
48
1.23
1.42
10,906
1,900
300
200
1,000
65
2024-01-15
C
HUGE
1.26
1.26
1.22
1.22
-0.03
2,511
17
1.23
1.25
2,276
200
4
2024-01-12
C
HUGE
1.26
1.26
1.23
1.25
0.02
8,699
30
1.25
1.42
8,424
100
175
2024-01-11
C
HUGE
1.33
1.33
1.22
1.30
-0.03
28,912
52
1.26
1.32
28,169
300
400
43
2024-01-10
C
HUGE
1.39
1.39
1.33
1.33
-0.06
13,974
63
1.33
1.37
11,313
600
100
1,301
2024-01-09
C
HUGE
1.23
1.40
1.22
1.39
0.19
159,277
296
1.37
1.39
119,186
9,900
6,500
9,800
7,400
1,568
200
3,500
2024-01-08
C
HUGE
1.21
1.23
1.19
1.20
-0.02
12,780
42
1.19
1.20
8,469
1,300
100
2,700
211
2024-01-05
C
HUGE
1.19
1.25
1.19
1.23
0.03
6,784
20
1.21
1.24
6,075
100
500
75
34
2024-01-04
C
HUGE
1.20
1.23
1.15
1.20
57,017
110
1.19
1.22
52,786
900
900
700
18
1,000
2024-01-03
C
HUGE
1.25
1.25
1.20
1.20
-0.05
12,179
37
1.20
1.23
10,259
400
200
720
2024-01-02
C
HUGE
1.21
1.27
1.20
1.25
0.05
14,325
51
1.20
1.25
12,502
900
200
401
322