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
10:57:11 EDT Fri 29 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
T-TSX
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
2024-03-28
T
URB
5.48
5.48
5.45
5.45
-0.01
2,764
33
5.15
5.79
1,076
570
800
2024-03-27
T
URB
5.46
5.55
5.46
5.55
0.26
1,448
28
5.15
5.79
320
202
924
2024-03-26
T
URB
5.48
5.48
5.43
5.43
-0.01
7,680
31
5.15
5.79
6,564
1,104
2024-03-25
T
URB
5.36
5.45
5.36
5.44
0.08
8,315
36
5.35
5.79
7,219
2
904
2024-03-22
T
URB
5.35
5.45
5.35
5.36
0.07
6,782
43
5.35
5.79
3,986
200
400
200
1,960
2024-03-21
T
URB
5.24
5.31
5.14
5.29
0.05
8,094
59
4.85
5.32
3,722
800
400
802
2,362
2024-03-20
T
URB
5.24
5.24
5.24
5.24
0.19
3,570
69
5.05
5.32
392
400
202
2,434
2024-03-19
T
URB
5.06
5.40
5.05
5.05
0.33
22,426
195
4.90
5.40
12,092
4,000
1,600
4,620
2024-03-18
T
URB
5.32
5.32
4.72
4.72
-0.45
4,310
25
4.72
5.08
3,506
400
2024-03-15
T
URB
5.34
5.34
5.17
5.17
-0.13
7,633
37
4.70
5.79
5,019
800
1,202
606
2024-03-14
T
URB
5.35
5.37
5.30
5.30
0.04
18,816
68
5.27
5.80
12,042
500
200
5,200
402
470
2024-03-13
T
URB
5.29
5.39
5.26
5.26
0.09
8,168
105
5.22
5.80
4,422
100
1,000
800
1,320
2024-03-12
T
URB
5.00
5.45
5.00
5.17
0.45
12,237
188
5.15
5.80
4,617
200
1,200
2,804
3,110
2024-03-11
T
URB
5.22
5.22
4.72
4.72
-0.48
10,517
28
4.70
5.12
10,015
100
402
2024-03-08
T
URB
5.31
5.40
5.20
5.20
-0.10
18,684
31
5.20
5.80
17,816
200
2
638
2024-03-07
T
URB
6.16
6.16
5.30
5.30
-0.05
25,778
101
5.29
5.80
17,224
200
400
1,000
4,084
2024-03-06
T
URB
5.38
5.38
5.35
5.35
0.08
4,817
6
5.35
5.49
4,817
2024-03-05
T
URB
5.41
5.41
5.27
5.27
0.04
6,562
17
5.20
5.49
5,062
800
700
2024-03-04
T
URB
5.48
5.48
5.23
5.23
-0.12
8,204
20
5.20
5.50
7,984
220
2024-03-01
T
URB
5.42
5.42
5.35
5.35
0.06
4,634
12
5.35
5.42
3,452
1,182
2024-02-29
T
URB
5.30
5.41
5.20
5.29
0.03
8,171
27
5.29
5.50
5,271
100
1,200
600
1,000
2024-02-28
T
URB
5.39
5.39
5.26
5.26
0.02
4,560
17
5.20
5.50
4,316
200
2024-02-27
T
URB
5.22
5.24
5.22
5.24
-0.06
10,506
37
5.20
5.50
6,216
100
1,000
402
1,968
2024-02-26
T
URB
5.40
5.42
5.30
5.30
-0.10
4,482
24
5.20
5.50
4,450
2
2024-02-23
T
URB
5.29
5.49
5.20
5.40
0.18
15,893
48
5.40
5.50
11,923
1,400
1,000
1,566
2024-02-22
T
URB
5.38
5.38
5.22
5.22
-0.04
1,190
9
5.20
5.30
1,142
2024-02-21
T
URB
5.26
5.26
5.26
5.26
-0.01
1,860
6
5.20
5.45
1,860
2024-02-20
T
URB
5.44
5.44
5.27
5.27
0.04
4,710
8
5.20
5.45
4,710
2024-02-16
T
URB
5.23
5.23
5.23
5.23
0.01
956
6
5.22
5.45
956
2024-02-15
T
URB
5.21
5.38
5.21
5.22
0.01
1,630
11
5.20
5.45
1,410
200
2024-02-14
T
URB
5.21
5.21
5.21
5.21
0.01
1,152
11
5.22
5.45
642
200
200
2024-02-13
T
URB
58
6
5.20
5.45
42
2024-02-12
T
URB
37
4
5.26
5.45
35
2024-02-09
T
URB
5.24
5.25
5.20
5.20
-0.25
12,895
25
5.24
5.60
9,085
200
1,000
1,400
1,200
2024-02-08
T
URB
5.21
5.63
5.21
5.45
0.24
10,742
26
5.20
5.45
4,142
800
2,400
1,200
2,200
2024-02-07
T
URB
5.20
5.26
5.20
5.21
0.01
4,175
19
5.20
5.21
3,287
100
600
100
2024-02-06
T
URB
5.23
5.23
5.18
5.20
4,351
11
5.15
5.20
4,337
2024-02-05
T
URB
5.23
5.23
5.20
5.20
-0.01
2,243
16
5.20
5.26
1,337
100
2
600
2024-02-02
T
URB
79
10
5.18
5.26
47
2024-02-01
T
URB
164
18
5.15
5.26
42
2024-01-31
T
URB
5.21
5.21
5.21
5.21
0.20
355
11
4.90
5.26
193
20
2024-01-30
T
URB
101
5
4.97
5.26
33
2024-01-29
T
URB
5.10
5.10
5.01
5.01
-0.24
2,047
11
4.97
5.26
1,043
2
1,000
2024-01-26
T
URB
46
2
4.97
5.26
46
2024-01-25
T
URB
5.25
5.26
5.25
5.26
0.64
277
6
4.97
5.26
141
100
2024-01-24
T
URB
5.25
5.25
5.25
5.25
349
8
5.18
5.20
341
8
2024-01-23
T
URB
5.24
5.25
5.24
5.25
0.20
2,069
21
4.97
5.26
755
800
402
2024-01-22
T
URB
36
2
5.05
5.25
36
2024-01-19
T
URB
5.00
5.07
5.00
5.05
-0.07
2,240
14
4.97
5.25
1,600
200
400
2024-01-18
T
URB
5.13
5.13
5.12
5.12
0.06
2,238
9
4.97
5.25
100
1,000
1,000
114
2024-01-17
T
URB
640
6
4.90
5.25
600
2024-01-16
T
URB
4.94
5.24
4.94
5.06
-0.06
1,441
13
4.90
5.25
1,029
200
202
2024-01-15
T
URB
5.05
5.12
5.05
5.12
0.09
4,918
23
4.92
3,000
1,000
802
4
2024-01-12
T
URB
5.13
5.14
5.03
5.03
0.06
4,822
22
4.98
5.25
3,502
200
200
802
2024-01-11
T
URB
4.97
5.13
4.97
5.06
0.44
2,002
17
4.95
5.13
240
400
200
1,002
158
2024-01-10
T
URB
4.96
4.96
4.96
4.96
0.01
2,103
8
4.95
5.13
300
1,802
2024-01-09
T
URB
4.99
5.06
4.95
4.95
-0.04
2,671
17
4.95
5.13
1,853
200
400
200
2024-01-08
T
URB
4.98
4.99
4.90
4.99
0.10
7,860
27
4.90
5.13
3,900
100
1,600
600
1,658
2024-01-05
T
URB
4.98
4.98
4.87
4.89
-0.01
2,902
13
4.25
4.95
2,500
200
200
2024-01-04
T
URB
4.88
4.90
4.88
4.90
0.16
400
3
4.74
4.99
200
200
2024-01-03
T
URB
90
2
4.74
4.99
2024-01-02
T
URB
18
4
4.25
4.99
2