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
02:48:00 EDT Sun 26 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
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
2023-03-24
C
PBIT
1.13
1.13
1.05
1.06
-0.06
147,067
154
1.04
1.13
113,240
21,300
1,700
7,600
2,100
127
1,000
2023-03-23
C
PBIT
1.09
1.13
1.08
1.12
0.02
255,202
294
1.08
1.13
186,352
4,600
2,100
62,000
2023-03-22
C
PBIT
1.00
1.10
1.00
1.10
0.01
137,517
72
1.08
1.10
102,901
23,000
6,000
4,700
916
2023-03-21
C
PBIT
1.00
1.09
1.00
1.09
0.11
194,429
92
0.98
1.10
156,100
26,500
8,500
2,500
829
2023-03-20
C
PBIT
1.00
1.00
0.95
0.98
-0.01
122,806
52
0.97
1.00
111,683
4,500
3,500
400
2,723
2023-03-17
C
PBIT
1.01
1.01
0.98
0.99
-0.04
81,347
31
0.98
1.00
77,829
3,400
100
18
2023-03-16
C
PBIT
1.01
1.03
1.00
1.03
-0.02
117,900
43
0.99
1.03
103,300
14,600
2023-03-15
C
PBIT
1.03
1.05
1.00
1.05
0.02
60,533
33
1.00
1.04
52,100
8,400
33
2023-03-14
C
PBIT
1.00
1.04
1.00
1.03
0.03
135,011
86
1.00
1.04
90,500
33,600
500
10,373
2023-03-13
C
PBIT
1.00
1.02
0.99
1.00
81,374
45
1.00
1.05
77,150
3,300
100
824
2023-03-10
C
PBIT
1.05
1.05
1.00
1.00
-0.06
85,889
33
1.00
1.05
59,300
26,500
89
2023-03-09
C
PBIT
1.06
1.06
0.99
1.03
-0.03
99,969
63
0.95
1.06
81,000
13,300
5,200
177
2023-03-08
C
PBIT
1.10
1.12
1.06
1.06
-0.03
186,266
132
1.05
1.10
133,316
48,200
3,200
100
1,400
2023-03-07
C
PBIT
1.09
1.12
1.09
1.09
-0.02
54,048
63
1.08
1.11
49,598
3,500
800
150
2023-03-06
C
PBIT
1.09
1.12
1.09
1.11
0.03
39,060
23
1.09
1.12
29,200
9,600
200
60
2023-03-03
C
PBIT
1.07
1.08
1.05
1.08
-0.01
22,440
30
1.04
1.10
17,100
3,400
1,700
100
42
2023-03-02
C
PBIT
1.03
1.09
1.01
1.09
0.07
75,071
38
1.05
1.10
56,124
14,500
1,600
2,000
447
2023-03-01
C
PBIT
0.97
1.03
0.97
1.01
0.04
107,396
66
0.95
1.06
82,746
11,500
10,500
2,000
650
2023-02-28
C
PBIT
0.96
0.97
0.93
0.97
0.01
39,100
23
0.93
0.97
25,600
10,500
3,000
2023-02-27
C
PBIT
0.97
0.97
0.94
0.96
46,969
35
0.94
0.96
32,344
12,000
2,500
125
2023-02-24
C
PBIT
0.95
0.97
0.94
0.96
0.01
102,942
45
0.94
0.97
59,024
29,000
10,000
500
4,000
418
2023-02-23
C
PBIT
0.96
0.96
0.93
0.95
-0.01
84,700
61
0.95
0.96
56,700
19,000
6,000
2,000
2023-02-22
C
PBIT
0.98
1.00
0.95
0.96
-0.02
107,848
68
0.94
1.00
66,348
21,000
8,000
10,500
2,000
2023-02-21
C
PBIT
0.98
1.01
0.97
0.98
-0.01
51,316
46
0.92
1.00
38,600
4,000
6,500
2,002
2023-02-17
C
PBIT
1.06
1.06
0.97
0.99
-0.05
111,932
127
0.98
1.02
66,332
39,200
3,500
100
2,700
2023-02-16
C
PBIT
1.14
1.14
1.01
1.03
-0.10
90,628
83
1.03
1.14
50,140
21,300
15,000
4,000
98
2023-02-15
C
PBIT
1.10
1.15
1.09
1.13
0.01
91,550
48
1.12
1.14
77,550
12,000
2,000
2023-02-14
C
PBIT
1.10
1.12
1.10
1.12
0.02
22,145
18
1.10
1.12
15,800
5,300
1,000
2023-02-13
C
PBIT
1.08
1.11
1.08
1.10
0.05
71,568
52
1.06
1.10
49,066
19,800
1,600
1,100
2
2023-02-10
C
PBIT
1.08
1.08
1.05
1.05
-0.01
13,000
20
1.05
1.09
8,800
3,300
800
100
2023-02-09
C
PBIT
1.07
1.07
1.06
1.06
-0.01
13,002
10
1.05
1.09
10,300
2,700
2023-02-08
C
PBIT
1.06
1.07
1.06
1.07
-0.01
3,831
7
1.07
1.09
1,800
1,800
200
31
2023-02-07
C
PBIT
1.09
1.10
1.08
1.08
-0.01
13,793
19
1.05
1.10
13,450
100
100
2023-02-06
C
PBIT
1.08
1.10
1.08
1.09
0.02
31,864
54
1.08
1.09
29,460
2,000
100
138
2023-02-03
C
PBIT
1.06
1.09
1.05
1.07
-0.01
48,150
68
1.05
1.10
39,150
7,200
1,800
2023-02-02
C
PBIT
1.11
1.12
1.07
1.08
-0.04
39,932
40
1.07
1.08
30,629
3,202
2,100
4,000
1
2023-02-01
C
PBIT
1.13
1.13
1.10
1.13
17,376
21
1.11
1.13
14,435
2,000
700
71
2023-01-31
C
PBIT
1.09
1.13
1.06
1.13
0.03
168,743
127
1.10
1.15
139,903
22,300
5,100
100
1,300
40
2023-01-30
C
PBIT
1.09
1.12
1.08
1.10
47,080
48
1.08
1.10
41,644
600
4,500
100
100
91
2023-01-27
C
PBIT
0.89
1.10
0.88
1.10
0.24
284,456
134
1.05
1.10
249,425
10,900
16,000
1,500
2,500
3,120
2023-01-26
C
PBIT
0.86
0.87
0.86
0.87
0.04
1,015
7
0.85
0.88
503
500
2023-01-25
C
PBIT
0.87
0.87
0.83
0.83
-0.05
17,323
20
0.83
0.88
14,575
2,000
745
2023-01-24
C
PBIT
0.88
0.88
0.88
0.88
0.02
11,300
4
0.87
0.88
11,100
2023-01-23
C
PBIT
0.86
0.87
0.86
0.87
0.01
1,006
4
0.86
0.88
503
500
2023-01-20
C
PBIT
0.91
0.91
0.85
0.86
-0.04
54,167
31
0.86
0.88
37,042
7,000
9,000
125
2023-01-19
C
PBIT
0.92
0.92
0.89
0.89
-0.03
22,280
22
0.89
0.91
10,280
10,000
2,000
2023-01-18
C
PBIT
0.91
0.93
0.88
0.91
21,195
24
0.90
0.93
5,015
13,500
1,500
1,180
2023-01-17
C
PBIT
0.95
0.95
0.91
0.91
-0.03
25,150
29
0.90
0.96
11,450
8,500
4,500
700
2023-01-16
C
PBIT
0.94
0.93
0.95
2023-01-13
C
PBIT
0.92
0.94
0.91
0.94
0.05
23,551
24
0.91
0.96
7,400
13,000
2,500
651
2023-01-12
C
PBIT
0.87
0.91
0.86
0.89
0.03
28,967
31
0.88
0.91
10,834
7,000
6,000
1,500
2,958
2023-01-11
C
PBIT
0.86
0.88
0.85
0.86
0.02
25,027
25
0.85
0.88
5,500
13,500
5,500
527
2023-01-10
C
PBIT
0.86
0.90
0.82
0.85
-0.02
307,795
30
0.84
0.88
292,793
9,500
5,500
2023-01-09
C
PBIT
0.95
0.95
0.86
0.87
-0.08
70,185
40
0.82
0.91
46,500
14,000
9,000
685
2023-01-06
C
PBIT
0.99
1.00
0.95
0.95
-0.03
38,510
30
0.95
1.00
28,889
3,500
5,500
621
2023-01-05
C
PBIT
1.01
1.02
0.98
0.98
-0.04
22,392
26
0.98
1.00
15,192
7,100
100
2023-01-04
C
PBIT
1.04
1.04
1.02
1.02
2,726
6
1.01
1.04
2,669
57
2023-01-03
C
PBIT
1.00
1.06
1.00
1.02
0.01
7,692
18
1.02
1.04
5,700
1,000
900
92
2022-12-30
C
PBIT
1.00
1.01
1.00
1.01
0.02
32,500
11
1.00
1.07
30,000
2,000
500
2022-12-29
C
PBIT
1.02
1.02
0.98
0.99
-0.05
51,784
50
0.99
1.02
48,780
2,602
202
2022-12-28
C
PBIT
1.06
1.06
1.02
1.04
-0.04
14,651
20
1.02
1.04
11,650
2,700
300
1