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
22:48:42 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
2024-04-19
C
WIFI
1.09
1.09
1.00
1.00
-0.08
670,646
614
1.00
1.04
347,803
106,000
75,400
9,900
83,500
14,843
2024-04-18
C
WIFI
1.12
1.13
1.07
1.08
-0.08
295,069
249
1.07
1.09
171,341
27,000
53,000
1,000
32,100
8,678
2024-04-17
C
WIFI
1.15
1.19
1.00
1.16
-0.04
733,091
568
1.16
1.18
479,860
38,900
113,800
7,800
82,600
9,683
2024-04-16
C
WIFI
1.26
1.26
1.15
1.20
-0.07
574,547
271
1.20
1.25
332,955
17,800
123,500
4,500
80,600
15,192
2024-04-15
C
WIFI
1.31
1.31
1.19
1.27
-0.04
375,944
244
1.25
1.27
282,956
36,500
38,800
17,100
568
2024-04-12
C
WIFI
1.25
1.32
1.20
1.31
0.07
427,632
440
1.26
1.31
231,764
21,300
98,400
13,900
50,300
8,658
900
2024-04-11
C
WIFI
1.39
1.39
1.20
1.24
-0.19
680,648
539
1.20
1.25
373,395
63,500
122,700
6,900
94,100
17,823
2024-04-10
C
WIFI
1.38
1.43
1.33
1.43
0.07
639,579
358
1.40
1.43
401,093
43,200
112,000
7,800
69,700
405
3,400
2024-04-09
C
WIFI
1.39
1.42
1.36
1.36
-0.06
243,456
155
1.34
1.39
152,225
5,700
37,300
11,400
34,200
2,348
2024-04-08
C
WIFI
1.41
1.42
1.35
1.42
182,208
137
1.40
1.42
132,590
6,500
25,400
4,100
12,100
220
400
2024-04-05
C
WIFI
1.34
1.42
1.34
1.42
0.01
620,821
316
1.37
1.42
449,850
27,700
78,900
1,000
62,000
496
500
2024-04-04
C
WIFI
1.42
1.43
1.35
1.41
494,145
264
1.34
1.41
343,198
29,400
52,700
2,600
57,900
4,870
800
2024-04-03
C
WIFI
1.43
1.46
1.40
1.41
0.01
614,083
314
1.41
1.42
501,513
24,700
36,900
3,600
45,600
670
800
2024-04-02
C
WIFI
1.35
1.45
1.33
1.40
876,472
502
1.39
1.43
681,195
48,800
55,300
22,200
63,900
2,676
300
2024-04-01
C
WIFI
1.34
1.40
1.33
1.37
0.02
472,677
222
1.37
1.40
367,407
13,900
26,700
6,700
52,800
374
500
2024-03-28
C
WIFI
1.31
1.37
1.29
1.35
0.08
789,572
445
1.35
1.37
545,552
45,200
86,500
18,200
78,300
13,421
2,200
2024-03-27
C
WIFI
1.17
1.31
1.17
1.26
0.03
817,201
369
1.26
1.29
549,318
20,200
124,500
9,100
113,200
385
2024-03-26
C
WIFI
1.20
1.23
1.15
1.19
-0.04
386,420
296
1.18
1.23
269,084
17,500
52,800
2,900
43,600
536
2024-03-25
C
WIFI
1.27
1.29
1.14
1.16
-0.11
531,892
408
1.16
1.23
383,687
26,400
64,600
10,300
42,500
1,712
2024-03-22
C
WIFI
1.30
1.32
1.27
1.30
262,697
190
1.27
1.30
210,637
5,800
17,300
2,600
25,800
456
2024-03-21
C
WIFI
1.25
1.35
1.20
1.30
0.05
482,206
417
1.26
1.30
359,776
14,000
42,200
1,400
61,300
3,362
2024-03-20
C
WIFI
1.18
1.28
1.08
1.25
0.04
630,923
599
1.16
1.25
392,330
16,900
88,400
8,800
112,553
10,848
2024-03-19
C
WIFI
1.20
1.23
1.14
1.21
-0.07
385,033
471
1.18
1.23
241,924
10,900
57,000
13,800
53,000
6,197
2024-03-18
C
WIFI
1.38
1.38
1.19
1.26
-0.07
945,586
842
1.26
1.32
638,301
17,100
103,900
8,300
152,950
23,771
2024-03-15
C
WIFI
1.29
1.44
1.27
1.34
0.02
1,892,968
1,262
1.33
1.41
1,556,969
59,400
102,800
25,500
146,200
1,409
2024-03-14
C
WIFI
1.35
1.35
0.87
1.32
-0.04
3,539,093
2,770
1.32
1.34
2,259,765
215,000
256,100
75,400
569,110
78,210
2024-03-13
C
WIFI
1.46
1.46
1.31
1.33
-0.15
871,607
635
1.30
1.40
671,897
32,500
44,100
8,100
80,200
31,604
2024-03-12
C
WIFI
1.54
1.58
1.38
1.46
-0.32
1,020,250
1,289
1.44
1.50
727,454
54,500
56,400
25,100
127,500
26,646
700
2024-03-11
C
WIFI
1.70
1.78
1.20
1.78
0.28
4,059,755
2,579
1.72
1.78
2,897,349
324,800
338,800
98,900
373,900
16,245
2,100
2024-03-08
C
WIFI
1.30
1.50
1.22
1.50
0.30
2,452,433
1,519
1.45
1.50
1,769,043
277,800
209,300
41,200
133,000
13,597
3,200
2024-03-07
C
WIFI
1.12
1.20
1.12
1.20
0.13
929,790
390
1.19
1.20
744,708
42,500
92,900
21,300
26,000
942
1,300
2024-03-06
C
WIFI
1.06
1.11
1.03
1.07
352,906
202
1.07
1.10
293,215
25,000
17,100
7,000
9,425
481
600
2024-03-05
C
WIFI
1.07
1.09
1.00
1.07
0.01
506,464
270
1.06
1.07
346,733
43,600
70,100
1,600
42,700
546
1,000
2024-03-04
C
WIFI
1.05
1.07
1.01
1.06
390,079
292
1.06
1.07
235,416
62,100
52,900
4,400
33,700
570
700
2024-03-01
C
WIFI
1.04
1.07
0.98
1.06
0.03
988,705
436
1.03
1.06
703,738
60,000
136,500
14,000
73,600
465
2024-02-29
C
WIFI
1.03
1.06
0.97
1.03
0.01
892,636
393
1.01
1.03
647,298
61,800
83,600
12,700
80,600
2,147
1,200
2024-02-28
C
WIFI
0.90
1.04
0.90
1.02
0.11
781,258
307
0.96
0.98
536,816
42,500
62,500
11,500
109,300
16,243
1,500
2024-02-27
C
WIFI
0.89
0.91
0.85
0.91
0.03
279,253
122
0.88
0.91
172,700
17,000
44,000
500
41,500
2,429
2024-02-26
C
WIFI
0.85
0.90
0.81
0.88
0.03
573,146
241
0.85
0.90
416,693
44,000
60,000
500
48,000
3,734
2024-02-23
C
WIFI
0.87
0.88
0.76
0.85
-0.02
738,588
328
0.80
0.88
459,087
57,000
129,500
4,000
82,500
3,973
2024-02-22
C
WIFI
0.74
0.90
0.73
0.87
0.13
785,279
445
0.83
0.87
436,316
79,500
154,000
2,500
96,500
14,086
2024-02-21
C
WIFI
0.70
0.77
0.70
0.74
0.04
628,228
241
0.71
0.75
506,224
56,500
34,000
24,500
4,289
1,500
2024-02-20
C
WIFI
0.66
0.70
0.59
0.70
0.05
743,730
270
0.69
0.70
565,674
50,500
68,500
2,000
46,500
7,220
2,500
2024-02-16
C
WIFI
0.65
0.69
0.63
0.65
0.02
1,047,708
260
0.65
0.68
747,158
56,000
92,000
500
148,000
3,497
2024-02-15
C
WIFI
0.50
0.63
0.495
0.63
0.13
980,241
583
0.60
0.63
650,049
135,000
72,500
99,500
19,676
2024-02-14
C
WIFI
0.40
0.50
0.40
0.50
0.10
1,025,303
179
0.49
0.50
688,900
62,500
87,000
125,000
48,723
2024-02-13
C
WIFI
0.36
0.40
0.335
0.40
0.03
1,035,302
115
0.385
0.40
879,939
23,000
37,000
82,500
12,812
2024-02-12
C
WIFI
0.26
0.39
0.25
0.36
0.075
574,285
103
0.36
0.395
415,065
7,500
31,000
3,500
107,500
9,050
2024-02-09
C
WIFI
0.25
0.285
0.24
0.285
0.035
109,798
39
0.28
0.285
96,450
500
2,000
8,500
2,348
2024-02-08
C
WIFI
0.24
0.26
0.24
0.25
-0.005
81,625
45
0.25
0.265
57,124
1,000
18,000
5,500
1
2024-02-07
C
WIFI
0.25
0.255
0.23
0.255
-0.005
194,000
30
0.24
0.265
186,500
5,500
1,000
1,000
2024-02-06
C
WIFI
0.23
0.27
0.21
0.255
0.03
876,999
113
0.25
0.27
677,300
21,500
66,000
10,500
99,500
2,199
2024-02-05
C
WIFI
0.235
0.25
0.22
0.225
0.005
278,510
52
0.22
0.24
244,500
2,000
11,500
20,500
2024-02-02
C
WIFI
0.22
0.22
0.22
0.22
879
4
0.22
0.23
130
500
100
2024-02-01
C
WIFI
0.21
0.24
0.21
0.22
0.015
469,130
44
0.22
0.24
467,130
500
1,500
2024-01-31
C
WIFI
0.185
0.21
0.185
0.205
35,096
17
0.20
0.215
21,040
1,500
4,500
7,000
1,056
2024-01-30
C
WIFI
0.195
0.21
0.195
0.205
-0.005
158,200
24
0.20
0.225
134,600
2,000
9,500
9,000
3,100
2024-01-29
C
WIFI
0.21
0.21
0.21
0.21
21,084
9
0.19
0.215
12,000
3,000
6,000
2024-01-26
C
WIFI
0.21
0.21
0.215
2024-01-25
C
WIFI
0.195
0.215
0.195
0.21
0.015
184,750
30
0.21
0.22
87,250
1,000
91,500
5,000
2024-01-24
C
WIFI
0.205
0.205
0.195
0.195
68,272
13
0.17
0.20
66,000
500
1,500
272
2024-01-23
C
WIFI
0.185
0.195
0.18
0.195
0.005
162,060
27
0.195
0.21
140,450
1,000
1,500
19,000
100
2024-01-22
C
WIFI
0.195
0.195
0.19
0.19
0.01
11,004
8
0.17
0.20
10,500
500
2