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
07:08:23 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
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
2024-03-27
C
PBIT
0.215
0.215
0.21
0.21
-0.005
6,022
6
0.21
0.215
6,013
2024-03-26
C
PBIT
0.22
0.22
0.215
0.215
-0.005
5,557
9
0.21
0.215
3,571
1,000
928
2024-03-25
C
PBIT
0.19
0.22
0.19
0.21
0.02
62,500
24
0.21
0.22
36,000
1,500
12,000
13,000
2024-03-22
C
PBIT
0.21
0.21
0.19
0.19
52,698
21
0.19
0.215
12,500
18,500
21,000
598
2024-03-21
C
PBIT
0.19
0.195
0.19
0.195
0.005
12,128
3
0.185
0.20
5,000
7,000
128
2024-03-20
C
PBIT
0.20
0.20
0.19
0.20
67,329
9
0.18
0.205
54,829
8,500
4,000
2024-03-19
C
PBIT
0.20
0.21
0.20
0.20
125,282
35
0.20
0.215
102,782
1,500
10,500
10,500
2024-03-18
C
PBIT
0.20
0.215
0.195
0.20
41,580
15
0.20
0.215
17,500
11,500
12,000
580
2024-03-15
C
PBIT
0.205
0.21
0.20
0.20
0.005
83,500
14
0.19
0.21
63,500
2,000
18,000
2024-03-14
C
PBIT
0.20
0.20
0.19
0.195
23,580
13
0.19
0.205
11,080
500
3,000
3,000
6,000
2024-03-13
C
PBIT
0.19
0.22
0.19
0.22
0.025
78,603
19
0.20
0.22
42,000
1,000
5,000
14,500
16,100
2024-03-12
C
PBIT
0.195
0.195
0.195
0.195
-0.005
3,200
4
0.19
0.20
3,000
2024-03-11
C
PBIT
0.205
0.205
0.20
0.20
-0.015
16,000
6
0.195
0.20
16,000
2024-03-08
C
PBIT
0.215
0.215
0.20
0.215
0.02
83,800
8
0.20
0.22
72,000
1,500
10,300
2024-03-07
C
PBIT
0.20
0.20
0.19
0.195
-0.005
54,765
22
0.19
0.195
40,765
5,500
3,500
5,000
2024-03-06
C
PBIT
0.20
0.20
0.19
0.19
0.005
8,850
6
0.19
0.20
7,400
1,000
2024-03-05
C
PBIT
0.22
0.235
0.185
0.21
-0.01
107,293
24
0.20
0.21
83,000
14,000
500
4,500
5,031
2024-03-04
C
PBIT
0.225
0.225
0.22
0.22
-0.005
5,073
6
0.22
0.25
4,900
173
2024-03-01
C
PBIT
0.25
0.25
0.225
0.225
-0.025
54,961
13
0.225
0.24
51,500
500
1,500
1,000
461
2024-02-29
C
PBIT
0.235
0.25
0.235
0.25
0.02
188,170
38
0.24
0.25
66,500
41,500
48,000
6,500
170
25,500
2024-02-28
C
PBIT
0.25
0.25
0.225
0.225
-0.015
67,750
15
0.22
0.235
32,750
12,000
7,000
16,000
2024-02-27
C
PBIT
0.245
0.245
0.235
0.24
-0.01
39,700
8
0.24
0.25
36,700
500
2,500
2024-02-26
C
PBIT
0.23
0.25
0.23
0.25
66,269
11
0.24
0.25
64,500
1,000
369
2024-02-23
C
PBIT
0.23
0.25
0.23
0.25
0.02
4,000
5
0.21
0.245
3,500
500
2024-02-22
C
PBIT
0.235
0.235
0.23
0.23
-0.005
2,221
4
0.23
0.26
2,000
2024-02-21
C
PBIT
0.24
0.255
0.23
0.235
-0.01
49,020
24
0.235
0.26
7,500
2,500
2,500
36,420
2024-02-20
C
PBIT
0.25
0.25
0.245
0.245
49,004
33
0.24
0.26
38,500
1,000
9,500
2024-02-16
C
PBIT
0.27
0.27
0.245
0.245
-0.005
90,644
25
0.23
0.27
45,500
500
15,500
28,500
485
2024-02-15
C
PBIT
0.255
0.27
0.25
0.25
-0.01
124,844
37
0.25
0.27
55,000
500
12,500
14,500
37,945
2024-02-14
C
PBIT
0.285
0.285
0.26
0.26
-0.04
70,750
20
0.255
0.27
36,650
12,500
6,500
15,000
100
2024-02-13
C
PBIT
0.27
0.30
0.27
0.30
0.025
110,268
37
0.27
0.30
70,233
18,500
6,000
9,976
5,520
2024-02-12
C
PBIT
0.27
0.285
0.265
0.275
0.01
163,016
54
0.27
0.29
147,477
2,500
2,000
10,500
2024-02-09
C
PBIT
0.28
0.28
0.265
0.265
-0.02
48,611
31
0.26
0.29
40,621
1,500
1,000
4,000
1,447
2024-02-08
C
PBIT
0.30
0.30
0.285
0.285
-0.005
53,287
24
0.28
0.30
34,500
12,500
4,500
1,500
2024-02-07
C
PBIT
0.29
0.29
0.29
0.29
-0.005
2,500
2
0.285
0.30
2,500
2024-02-06
C
PBIT
0.29
0.305
0.275
0.29
0.02
209,664
42
0.29
0.30
189,275
500
7,500
12,000
2024-02-05
C
PBIT
0.29
0.29
0.29
0.29
0.02
9,882
4
0.26
0.29
300
9,500
2024-02-02
C
PBIT
0.29
0.30
0.27
0.27
-0.02
80,863
29
0.26
0.29
74,000
500
500
5,513
350
2024-02-01
C
PBIT
0.29
0.29
0.29
0.29
-0.005
11,008
9
0.28
0.29
8,000
3,000
8
2024-01-31
C
PBIT
0.295
0.30
0.295
0.30
7,503
5
0.29
0.30
1,000
1,000
5,500
3
2024-01-30
C
PBIT
0.31
0.31
0.30
0.30
-0.01
2,000
2
0.295
0.30
2,000
2024-01-29
C
PBIT
0.31
0.315
0.31
0.31
-0.005
6,400
4
0.30
0.315
1,000
5,000
400
2024-01-26
C
PBIT
0.31
0.33
0.31
0.33
0.025
26,990
13
0.30
0.335
17,283
2,000
1,000
5,924
500
2024-01-25
C
PBIT
0.31
0.315
0.305
0.305
0.02
81,500
12
0.31
0.32
77,000
4,500
2024-01-24
C
PBIT
1,000
1
0.31
0.345
1,000
2024-01-23
C
PBIT
0.28
0.285
0.275
0.285
0.005
11,858
8
0.28
0.29
11,358
500
2024-01-22
C
PBIT
0.30
0.30
0.28
0.28
-0.045
67,428
22
0.275
0.33
42,428
11,000
7,000
7,000
2024-01-19
C
PBIT
0.29
0.325
0.29
0.325
0.045
68,472
17
0.29
0.33
36,500
10,000
11,500
10,000
2024-01-18
C
PBIT
0.29
0.32
0.28
0.28
79,913
18
0.28
0.29
70,500
5,000
4,000
313
2024-01-17
C
PBIT
0.28
0.28
0.28
0.28
-0.015
50,500
3
0.29
0.34
50,500
2024-01-16
C
PBIT
0.295
0.295
0.285
0.295
-0.005
43,708
17
0.28
0.31
39,800
1,500
1,725
242
2024-01-15
C
PBIT
0.30
0.30
0.30
0.30
8,707
6
0.29
0.30
8,707
2024-01-12
C
PBIT
0.30
0.30
0.30
0.30
-0.01
2,025
2
0.29
0.30
2,000
25
2024-01-11
C
PBIT
0.295
0.31
0.295
0.31
0.02
26,500
3
0.29
0.31
26,500
2024-01-10
C
PBIT
0.28
0.29
0.28
0.29
0.01
101,818
4
0.29
0.305
101,818
2024-01-09
C
PBIT
0.28
0.30
0.27
0.28
-0.01
123,189
21
0.275
0.28
100,123
5,500
5,500
12,009
2024-01-08
C
PBIT
0.31
0.31
0.28
0.29
-0.01
111,501
52
0.27
0.31
82,500
1,000
5,000
23,000
2024-01-05
C
PBIT
0.31
0.31
0.29
0.30
0.01
35,941
17
0.30
0.31
21,500
4,000
7,000
3,000
2024-01-04
C
PBIT
0.33
0.33
0.29
0.30
-0.05
118,000
61
0.29
0.35
73,900
30,500
1,500
2,000
10,000
2024-01-03
C
PBIT
0.335
0.35
0.28
0.35
0.03
147,449
45
0.30
0.36
118,600
17,500
5,000
1,000
5,000
35
2024-01-02
C
PBIT
0.35
0.355
0.32
0.32
-0.03
98,451
47
0.32
0.34
86,121
2,500
9,000
251
2023-12-29
C
PBIT
0.35
0.35
0.31
0.35
0.015
392,659
90
0.35
0.38
339,400
22,000
16,500
14,150
256