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
00:15:02 EDT Fri 19 Apr 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
2024-04-18
C
NTAR
0.14
0.145
0.13
0.135
-0.005
214,371
113
0.13
0.15
156,711
29,000
11,500
5,500
10,500
1,060
2024-04-17
C
NTAR
0.145
0.145
0.135
0.145
0.005
204,503
100
0.135
0.165
150,394
40,000
4,500
2,500
7,000
109
2024-04-16
C
NTAR
0.15
0.15
0.135
0.14
-0.005
230,292
109
0.14
0.15
155,444
23,500
33,000
1,000
15,000
1,816
2024-04-15
C
NTAR
0.15
0.15
0.14
0.145
0.005
185,470
79
0.135
0.15
76,900
43,000
8,000
500
56,000
960
2024-04-12
C
NTAR
0.15
0.155
0.135
0.145
461,497
183
0.135
0.15
238,777
17,000
44,500
3,500
154,500
2,165
2024-04-11
C
NTAR
0.165
0.165
0.145
0.145
-0.005
117,580
66
0.145
0.155
66,650
10,500
11,000
28,000
930
2024-04-10
C
NTAR
0.155
0.155
0.145
0.15
205,194
102
0.14
0.15
121,216
4,000
71,500
6,000
1,852
2024-04-09
C
NTAR
0.155
0.16
0.15
0.15
-0.005
319,773
96
0.15
0.165
209,035
43,500
50,000
14,000
2,968
2024-04-08
C
NTAR
0.16
0.17
0.155
0.155
224,283
81
0.155
0.175
107,575
7,000
67,000
40,500
1,468
2024-04-05
C
NTAR
0.165
0.17
0.155
0.155
-0.005
350,245
149
0.155
0.175
149,304
57,000
74,000
67,000
1,109
2024-04-04
C
NTAR
0.175
0.175
0.16
0.16
-0.02
561,238
170
0.155
0.175
242,734
35,000
103,500
500
178,000
1,162
2024-04-03
C
NTAR
0.175
0.18
0.16
0.18
0.01
303,577
120
0.17
0.18
165,825
7,500
59,500
4,500
65,000
1,192
2024-04-02
C
NTAR
0.18
0.18
0.16
0.175
-0.005
380,171
159
0.165
0.18
153,592
23,500
103,000
2,000
96,500
1,268
2024-04-01
C
NTAR
0.18
0.19
0.17
0.18
0.01
235,712
110
0.17
0.18
140,181
16,000
55,500
21,000
1,903
2024-03-28
C
NTAR
0.16
0.17
0.16
0.17
199,573
124
0.16
0.175
155,705
7,000
26,500
500
6,500
2,160
2024-03-27
C
NTAR
0.17
0.17
0.165
0.17
-0.005
216,533
99
0.17
0.175
138,476
12,000
46,000
17,500
2,418
2024-03-26
C
NTAR
0.17
0.18
0.16
0.17
0.005
678,303
181
0.17
0.175
380,338
48,000
96,000
17,500
131,000
2,950
2024-03-25
C
NTAR
0.165
0.175
0.16
0.17
315,753
131
0.165
0.17
143,466
42,000
76,000
2,000
49,000
2,577
2024-03-22
C
NTAR
0.18
0.18
0.15
0.17
-0.01
331,763
145
0.17
0.18
200,057
11,500
40,500
4,500
67,500
2,386
2024-03-21
C
NTAR
0.18
0.185
0.17
0.18
189,148
98
0.18
0.195
121,970
21,500
35,500
4,500
5,000
644
2024-03-20
C
NTAR
0.175
0.185
0.175
0.18
63,834
59
0.17
0.20
39,233
500
4,500
18,000
1,001
2024-03-19
C
NTAR
0.175
0.19
0.175
0.19
0.005
119,440
61
0.18
0.20
33,990
10,000
56,000
18,500
700
2024-03-18
C
NTAR
0.185
0.19
0.17
0.185
-0.005
234,323
142
0.175
0.19
103,465
5,000
56,500
64,500
3,771
2024-03-15
C
NTAR
0.185
0.20
0.18
0.19
0.005
229,901
147
0.19
0.20
96,650
16,500
48,000
2,500
62,000
3,220
2024-03-14
C
NTAR
0.19
0.19
0.18
0.18
-0.01
206,525
117
0.18
0.20
105,572
14,500
55,000
1,500
27,500
1,933
2024-03-13
C
NTAR
0.195
0.205
0.18
0.205
296,244
192
0.185
0.225
152,396
15,500
51,000
1,000
57,000
16,671
2024-03-12
C
NTAR
0.20
0.21
0.19
0.21
-0.005
203,901
138
0.19
0.21
115,050
8,000
36,000
1,000
40,000
3,078
2024-03-11
C
NTAR
0.195
0.22
0.195
0.21
0.015
284,773
216
0.205
0.22
143,290
41,000
45,500
8,000
27,500
8,655
1,500
2024-03-08
C
NTAR
0.215
0.215
0.195
0.195
-0.03
203,751
99
0.19
0.21
70,467
10,500
24,000
96,500
1,320
2024-03-07
C
NTAR
0.225
0.225
0.205
0.225
102,965
65
0.20
0.24
47,353
13,000
22,500
14,000
4,754
2024-03-06
C
NTAR
0.215
0.24
0.205
0.225
0.015
240,219
115
0.20
0.225
148,258
17,000
36,500
37,000
773
2024-03-05
C
NTAR
0.25
0.26
0.195
0.21
-0.055
1,246,218
449
0.195
0.215
742,344
139,500
159,000
57,500
141,500
4,283
2024-03-04
C
NTAR
0.22
0.285
0.22
0.26
0.03
1,703,054
626
0.245
0.27
1,133,263
95,500
242,500
41,500
177,500
5,715
2024-03-01
C
NTAR
0.17
0.26
0.16
0.22
0.055
2,013,066
654
0.22
0.23
1,303,939
287,100
159,500
13,000
237,000
7,046
2024-02-29
C
NTAR
0.17
0.17
0.155
0.165
-0.005
312,571
136
0.155
0.175
221,228
18,000
16,500
1,500
52,500
2,357
2024-02-28
C
NTAR
0.17
0.185
0.17
0.17
0.005
547,491
145
0.17
0.175
264,317
39,000
77,000
3,500
148,000
14,227
2024-02-27
C
NTAR
0.16
0.165
0.155
0.165
0.005
308,683
109
0.16
0.185
185,413
33,500
12,000
3,500
72,500
961
2024-02-26
C
NTAR
0.18
0.18
0.16
0.165
-0.005
238,299
128
0.16
0.165
100,373
21,500
60,000
52,000
2,274
2024-02-23
C
NTAR
0.175
0.18
0.165
0.17
-0.005
142,598
74
0.165
0.17
83,371
18,000
26,000
13,500
751
2024-02-22
C
NTAR
0.165
0.18
0.155
0.175
0.005
561,295
196
0.165
0.18
255,589
32,000
36,000
6,000
73,500
155,575
2024-02-21
C
NTAR
0.17
0.17
0.15
0.16
0.005
156,583
69
0.15
0.18
100,670
18,000
17,500
18,500
1,603
2024-02-20
C
NTAR
0.175
0.19
0.15
0.155
-0.015
534,381
164
0.15
0.17
322,332
57,500
40,000
500
111,000
2,528
2024-02-16
C
NTAR
0.17
0.175
0.16
0.175
0.02
198,704
83
0.16
0.175
81,861
30,500
71,000
500
12,760
1,604
2024-02-15
C
NTAR
0.155
0.185
0.155
0.155
-0.005
701,600
181
0.15
0.18
423,681
43,500
93,000
1,500
136,000
2,689
2024-02-14
C
NTAR
0.16
0.17
0.15
0.17
0.005
218,055
146
0.16
0.17
132,876
36,500
13,000
32,500
2,021
2024-02-13
C
NTAR
0.17
0.175
0.15
0.17
0.01
378,281
147
0.155
0.175
153,262
15,000
85,500
12,500
108,000
3,143
2024-02-12
C
NTAR
0.18
0.18
0.155
0.17
-0.005
249,785
132
0.16
0.18
186,110
4,000
33,500
8,000
12,500
2,907
2024-02-09
C
NTAR
0.19
0.19
0.175
0.18
-0.015
150,746
90
0.175
0.20
52,858
14,500
44,500
35,500
1,863
500
2024-02-08
C
NTAR
0.19
0.195
0.175
0.195
0.015
227,669
113
0.175
0.20
121,263
19,500
40,500
500
44,000
1,479
2024-02-07
C
NTAR
0.185
0.19
0.17
0.18
-0.015
56,319
44
0.18
0.205
47,500
1,000
6,000
705
2024-02-06
C
NTAR
0.19
0.20
0.18
0.20
-0.005
226,858
164
0.185
0.21
80,821
22,500
55,500
2,500
63,000
679
2024-02-05
C
NTAR
0.21
0.21
0.19
0.205
304,159
265
0.19
0.21
157,729
12,500
27,500
1,000
103,922
643
2024-02-02
C
NTAR
0.205
0.21
0.195
0.205
0.01
165,130
112
0.19
0.21
63,113
11,000
46,500
42,500
1,583
2024-02-01
C
NTAR
0.20
0.205
0.195
0.195
-0.005
68,620
55
0.19
0.205
33,485
15,000
15,500
4,000
575
2024-01-31
C
NTAR
0.215
0.215
0.195
0.205
134,539
54
0.195
0.21
73,600
8,000
13,000
1,500
37,300
553
2024-01-30
C
NTAR
0.205
0.22
0.185
0.215
-0.01
480,228
378
0.20
0.215
274,528
30,500
62,500
3,000
106,500
2,170
2024-01-29
C
NTAR
0.175
0.26
0.16
0.225
0.055
343,510
134
0.20
0.23
185,630
22,500
62,500
7,500
58,500
5,390
500
2024-01-26
C
NTAR
0.185
0.185
0.17
0.17
-0.01
88,642
48
0.17
0.21
42,035
11,000
19,000
2,500
2,500
10,675
500
2024-01-25
C
NTAR
0.19
0.20
0.18
0.18
-0.01
107,571
71
0.18
0.21
75,412
11,500
14,000
2,000
3,500
298
2024-01-24
C
NTAR
0.195
0.20
0.19
0.19
-0.02
110,002
72
0.19
0.195
74,655
7,000
15,500
500
11,500
426
2024-01-23
C
NTAR
0.20
0.215
0.20
0.21
0.01
34,703
37
0.20
0.21
13,923
7,500
11,500
1,500
90
2024-01-22
C
NTAR
0.205
0.215
0.195
0.195
-0.01
63,822
39
0.195
0.205
51,246
4,000
5,000
2,000
329
2024-01-19
C
NTAR
0.205
0.22
0.20
0.205
219,002
97
0.205
0.22
82,088
39,000
71,500
24,000
2,239