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
11:03:18 EDT Thu 28 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
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
2024-03-27
E
NKE
17.50
17.72
17.37
17.72
0.29
39,688
200
17.50
18.05
28,598
8,100
2,002
746
2024-03-26
E
NKE
17.50
17.56
17.39
17.43
-0.22
59,029
303
17.26
18.00
46,844
1,700
6,600
2,401
960
2024-03-25
E
NKE
17.73
17.95
17.48
17.65
51,826
308
17.50
17.90
46,523
400
3,101
1,292
2024-03-22
E
NKE
17.68
17.89
17.24
17.65
-1.33
299,608
1,359
17.26
18.45
277,348
1,900
13,300
4,944
2024-03-21
E
NKE
18.89
19.16
18.79
18.98
0.11
53,204
219
18.65
19.50
50,807
100
901
1,043
2024-03-20
E
NKE
18.80
18.87
18.64
18.87
0.06
21,630
127
18.50
19.21
21,114
502
2024-03-19
E
NKE
18.55
18.81
18.51
18.81
0.22
9,570
83
18.50
18.89
8,308
701
489
2024-03-18
E
NKE
18.68
18.74
18.54
18.59
-0.15
22,844
138
18.50
19.21
21,253
800
723
2024-03-15
E
NKE
18.98
18.98
18.71
18.74
-0.15
24,250
98
18.35
19.80
23,862
2
341
2024-03-14
E
NKE
19.20
19.25
18.87
18.89
-0.20
9,256
78
18.75
19.71
8,111
800
240
2024-03-13
E
NKE
18.97
19.18
18.93
19.09
0.21
51,833
153
18.75
19.15
51,141
101
497
2024-03-12
E
NKE
18.95
19.01
18.77
18.88
-0.16
5,596
90
18.75
20.00
4,263
700
1
522
2024-03-11
E
NKE
18.84
19.16
18.84
19.04
0.38
20,610
114
18.77
20.00
18,649
100
1,200
560
2024-03-08
E
NKE
18.38
18.66
18.38
18.66
0.17
19,980
111
18.33
19.70
18,367
801
560
2024-03-07
E
NKE
18.47
18.52
18.43
18.49
0.10
16,727
98
18.33
20.00
15,559
200
822
2024-03-06
E
NKE
18.74
18.75
18.33
18.39
-0.13
15,724
153
18.15
20.00
14,886
100
491
2024-03-05
E
NKE
18.58
18.65
18.48
18.52
-0.24
23,425
167
18.25
20.00
22,417
202
369
2024-03-04
E
NKE
19.00
19.02
18.67
18.76
-0.43
53,833
247
18.55
20.00
51,855
500
201
938
2024-03-01
E
NKE
19.50
19.50
19.17
19.19
-0.39
12,078
110
19.00
20.75
10,836
302
627
2024-02-29
E
NKE
19.84
19.84
19.56
19.58
-0.08
26,297
93
18.77
20.75
25,329
200
676
2024-02-28
E
NKE
19.70
19.83
19.66
19.66
-0.15
2,727
61
19.50
20.20
2,174
1
329
2024-02-27
E
NKE
19.86
19.86
19.60
19.81
0.11
6,627
68
19.50
20.20
6,019
101
383
2024-02-26
E
NKE
19.95
19.95
19.57
19.70
-0.20
8,187
61
19.00
20.20
7,970
1
199
2024-02-23
E
NKE
19.73
20.05
19.73
19.90
0.12
11,359
86
19.18
20.65
10,868
432
2024-02-22
E
NKE
19.72
19.78
19.63
19.78
-0.04
10,322
75
19.18
20.28
9,440
401
295
2024-02-21
E
NKE
19.53
19.85
19.51
19.82
0.36
16,763
138
19.19
20.75
16,228
201
199
2024-02-20
E
NKE
19.34
19.50
19.26
19.46
-0.05
14,570
101
19.19
19.79
14,116
255
2024-02-16
E
NKE
19.65
19.65
19.16
19.51
-0.48
15,108
171
19.19
19.79
14,018
958
2024-02-15
E
NKE
20.21
20.22
19.99
19.99
-0.06
8,450
87
19.65
20.55
6,865
400
501
516
2024-02-14
E
NKE
19.83
20.05
19.74
20.05
0.28
4,706
49
18.25
20.55
4,384
1
298
2024-02-13
E
NKE
19.80
19.83
19.70
19.77
-0.41
8,876
81
18.25
20.55
8,338
3
432
2024-02-12
E
NKE
19.85
20.24
19.85
20.18
0.48
105,159
135
19.70
22.50
104,112
101
758
2024-02-09
E
NKE
19.61
19.75
19.47
19.70
0.13
8,666
96
19.42
20.50
7,724
100
102
493
2024-02-08
E
NKE
19.74
19.77
19.42
19.57
0.03
7,960
81
18.60
19.99
7,315
2
531
2024-02-07
E
NKE
19.48
19.65
19.42
19.54
0.19
15,472
122
19.50
19.79
14,648
201
462
2024-02-06
E
NKE
18.83
19.35
18.83
19.35
0.55
5,666
94
19.07
19.65
5,145
103
405
2024-02-05
E
NKE
19.06
19.06
18.67
18.80
-0.19
15,850
159
18.60
19.99
14,328
100
400
557
2024-02-02
E
NKE
19.00
19.10
18.79
18.99
-0.21
11,505
140
18.75
20.50
10,627
200
595
2024-02-01
E
NKE
19.25
19.26
18.96
19.20
0.03
9,784
124
19.20
19.14
9,013
101
430
2024-01-31
E
NKE
19.51
19.58
19.10
19.17
-0.49
11,117
105
19.17
19.21
10,252
200
2
596
2024-01-30
E
NKE
19.62
19.66
19.45
19.66
0.06
11,609
93
19.56
19.62
10,669
200
1
682
2024-01-29
E
NKE
19.34
19.60
19.27
19.60
0.25
17,778
101
18.75
20.00
17,365
363
2024-01-26
E
NKE
19.34
19.46
19.34
19.35
0.39
10,205
108
18.75
19.43
9,501
190
428
2024-01-25
E
NKE
19.14
19.14
18.90
18.96
-0.08
28,014
97
18.75
20.50
21,312
100
5,700
101
719
2024-01-24
E
NKE
19.24
19.24
19.00
19.04
-0.16
9,649
107
18.75
20.50
9,002
393
2024-01-23
E
NKE
19.21
19.23
19.12
19.20
0.23
7,188
86
18.75
20.50
6,162
201
722
2024-01-22
E
NKE
19.27
19.27
18.87
18.97
-0.25
10,122
146
18.80
20.70
9,290
202
605
2024-01-19
E
NKE
18.89
19.25
18.89
19.22
0.17
6,164
105
18.50
22.00
5,180
102
729
2024-01-18
E
NKE
18.94
19.07
18.88
19.05
0.01
10,688
112
18.50
20.50
9,994
101
519
2024-01-17
E
NKE
19.10
19.10
18.94
19.04
-0.17
8,945
140
18.90
20.50
8,067
200
2
560
2024-01-16
E
NKE
19.70
19.70
19.13
19.21
-0.79
25,425
231
19.05
20.50
23,186
300
201
1,361
2024-01-15
E
NKE
20.02
20.02
19.62
20.00
0.14
1,519
30
19.85
20.50
1,359
1
122
2024-01-12
E
NKE
20.07
20.07
19.77
19.86
-0.16
6,958
105
19.35
20.60
6,400
1
425
2024-01-11
E
NKE
19.65
20.02
19.60
20.02
0.41
15,063
129
19.40
20.40
13,285
100
1,002
610
2024-01-10
E
NKE
19.35
19.61
19.33
19.61
0.20
59,098
120
19.40
19.65
57,627
200
401
848
2024-01-09
E
NKE
19.46
19.46
19.35
19.41
-0.16
10,568
129
19.25
19.65
9,191
100
602
548
2024-01-08
E
NKE
19.32
19.57
19.24
19.57
0.24
16,304
168
19.31
19.65
13,884
1,101
1,186
2024-01-05
E
NKE
19.40
19.55
19.25
19.33
15,851
167
19.24
20.65
13,947
200
802
688
2024-01-04
E
NKE
19.40
19.55
19.33
19.33
-0.32
36,740
207
19.00
20.65
34,389
1,600
632
2024-01-03
E
NKE
19.99
19.99
19.62
19.65
-0.47
14,806
204
19.57
20.65
11,691
2,102
761
2024-01-02
E
NKE
20.38
20.38
20.12
20.12
-0.40
17,167
169
20.00
20.65
14,718
300
801
996
2023-12-29
E
NKE
20.60
20.77
20.41
20.52
-0.03
15,624
122
20.40
22.00
14,084
800
540