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
15:25:29 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
V-TSX-V
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
V
JZR
0.57
0.58
0.57
0.58
16,252
6
0.58
0.60
13,750
2,500
2023-03-20
V
JZR
0.58
0.54
0.60
2023-03-17
V
JZR
0.58
0.55
0.59
2023-03-16
V
JZR
0.58
0.55
0.60
2023-03-15
V
JZR
0.57
0.58
0.55
0.58
-0.01
35,646
14
0.57
0.60
28,800
2,000
2,000
2,000
2023-03-14
V
JZR
0.58
0.59
0.58
0.59
-0.01
127,396
13
0.55
0.59
101,500
19,500
500
5,500
2023-03-13
V
JZR
0.56
0.60
0.56
0.60
12,600
3
0.56
0.60
12,500
100
2023-03-10
V
JZR
0.56
0.60
0.55
0.60
0.04
65,624
11
0.58
0.60
61,500
3,500
124
500
2023-03-09
V
JZR
0.56
0.58
0.56
0.58
0.01
2,500
6
0.56
0.58
1,000
500
2023-03-08
V
JZR
0.57
0.58
0.57
0.57
0.02
16,100
10
0.55
0.58
3,000
2,300
7,500
3,000
2023-03-07
V
JZR
0.55
0.55
0.55
0.55
-0.02
3,000
1
0.55
0.58
3,000
2023-03-06
V
JZR
0.55
0.59
0.55
0.57
27,700
9
0.55
0.58
13,700
7,000
3,000
4,000
2023-03-03
V
JZR
0.57
0.57
0.57
0.57
-0.01
30,300
15
0.55
0.59
10,300
10,500
6,500
3,000
2023-03-02
V
JZR
0.58
0.59
0.58
0.59
0.02
32,025
21
0.55
0.60
24,000
500
3,500
3,500
525
2023-03-01
V
JZR
0.58
0.60
0.57
0.57
-0.01
32,204
29
0.55
0.58
19,901
2,000
4,691
3,500
1,000
2023-02-28
V
JZR
0.58
0.53
0.58
2023-02-27
V
JZR
0.58
0.59
0.56
0.58
110,191
35
0.57
0.58
87,159
5,000
4,482
4,000
8,000
2023-02-24
V
JZR
0.58
0.58
0.56
0.58
24,374
9
0.58
0.59
11,000
1,500
7,500
4,000
116
2023-02-23
V
JZR
0.58
0.58
0.58
0.58
3,000
1
0.58
0.59
3,000
2023-02-22
V
JZR
0.56
0.58
0.56
0.58
0.01
19,500
7
0.57
0.58
13,000
3,000
3,500
2023-02-21
V
JZR
0.54
0.57
0.54
0.57
0.01
19,600
10
0.55
0.57
10,100
3,500
1,500
3,000
1,500
2023-02-17
V
JZR
0.54
0.56
0.53
0.56
0.02
38,200
20
0.54
0.57
21,800
2,500
5,500
8,000
2023-02-16
V
JZR
0.56
0.56
0.54
0.54
-0.03
8,925
5
0.53
0.59
8,500
425
2023-02-15
V
JZR
0.57
0.57
0.57
0.57
-0.01
9,903
11
0.56
0.59
8,068
500
1,000
300
2023-02-14
V
JZR
0.58
0.58
0.58
0.58
11,500
2
0.57
0.59
11,500
2023-02-13
V
JZR
262
1
0.57
0.59
262
2023-02-10
V
JZR
0.59
0.59
0.57
0.58
0.01
15,000
3
0.58
0.59
15,000
2023-02-09
V
JZR
0.58
0.58
0.57
0.57
-0.02
48,500
7
0.55
0.59
43,000
3,000
2,000
2023-02-08
V
JZR
0.59
0.57
0.60
2023-02-07
V
JZR
0.60
0.60
0.59
0.59
0.01
114,000
23
0.57
0.60
97,300
15,400
500
300
2023-02-06
V
JZR
0.58
0.59
0.58
0.59
-0.01
21,110
5
0.57
0.60
20,200
500
290
2023-02-03
V
JZR
300
1
0.57
0.60
300
2023-02-02
V
JZR
0.60
0.60
0.57
0.60
-0.02
48,874
17
0.57
0.65
47,000
500
1,000
2023-02-01
V
JZR
0.62
0.62
0.62
0.62
0.02
18,000
5
0.59
0.65
17,000
1,000
2023-01-31
V
JZR
0.60
0.60
0.60
0.60
-0.05
21,000
5
0.60
0.65
10,000
11,000
2023-01-30
V
JZR
0.65
0.65
0.64
0.65
8,377
7
0.59
0.65
8,200
177
2023-01-27
V
JZR
0.65
0.66
0.65
0.65
0.01
22,517
11
0.60
0.65
21,300
2023-01-26
V
JZR
0.64
0.59
0.65
2023-01-25
V
JZR
0.64
0.58
0.65
2023-01-24
V
JZR
0.64
0.64
0.64
0.64
3,000
1
0.61
0.65
3,000
2023-01-23
V
JZR
0.67
0.67
0.67
0.67
0.03
800
2
0.60
0.62
500
300
2023-01-20
V
JZR
0.66
0.66
0.64
0.65
0.03
29,724
23
0.61
0.65
13,350
1,000
10,330
4,500
2023-01-19
V
JZR
0.61
0.67
0.61
0.62
0.03
81,307
20
0.61
0.65
77,307
2,000
2,000
2023-01-18
V
JZR
0.50
0.60
0.50
0.59
0.09
44,700
16
0.57
0.62
39,200
1,500
1,000
3,000
2023-01-17
V
JZR
0.50
0.54
0.50
0.50
0.02
69,992
17
0.50
0.54
67,000
1,500
265
500
500
2023-01-16
V
JZR
0.48
0.48
0.48
0.48
44,902
5
0.435
0.48
44,902
2023-01-13
V
JZR
0.48
0.48
0.48
0.48
0.01
9,379
6
0.43
0.48
9,333
2023-01-12
V
JZR
0.47
0.47
0.47
0.47
0.005
7,000
1
0.44
0.47
7,000
2023-01-11
V
JZR
0.465
0.47
0.50
2023-01-10
V
JZR
0.465
0.465
0.465
0.465
5,037
3
0.46
0.50
5,000
2023-01-09
V
JZR
0.465
0.465
0.465
0.465
0.005
10,000
3
0.46
0.50
5,000
3,000
2,000
2023-01-06
V
JZR
0.48
0.48
0.46
0.47
-0.02
65,750
24
0.46
0.50
38,000
2,500
17,500
1,500
150
3,500
2,600
2023-01-05
V
JZR
0.49
0.47
0.50
2023-01-04
V
JZR
0.49
0.47
0.50
2023-01-03
V
JZR
0.49
0.49
0.49
0.49
0.01
19,650
8
0.49
0.50
10,000
2,000
2,000
5,500
2022-12-30
V
JZR
20
1
0.46
0.49
20
2022-12-29
V
JZR
0.485
0.485
0.48
0.48
-0.01
13,314
6
0.46
0.49
13,314
2022-12-28
V
JZR
0.49
0.49
0.47
0.47
-0.02
17,100
3
0.46
0.49
12,000
5,000
2022-12-23
V
JZR
0.49
0.44
0.49