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
00:39:09 EST Sun 10 Dec 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
Vol
#Tr
Bid
Ask
2023-12-08
I
$INDU
36,084.82
36,296.20
36,061.64
36,247.87
130.49
295,189,179
204,049
36,175.31
36,298.69
2023-12-07
I
$INDU
36,124.17
36,164.17
36,021.95
36,117.38
62.95
290,169,350
199,136
35,976.73
36,211.29
2023-12-06
I
$INDU
36,183.73
36,292.58
36,024.25
36,054.43
-70.13
283,244,238
204,046
35,915.76
36,165.36
2023-12-05
I
$INDU
36,135.65
36,164.68
36,010.85
36,124.56
-79.88
311,217,890
204,046
36,010.01
36,241.08
2023-12-04
I
$INDU
36,089.38
36,238.18
36,029.69
36,204.44
-41.06
330,585,144
204,055
36,004.61
36,265.60
2023-12-01
I
$INDU
35,914.45
36,264.85
35,914.45
36,245.50
294.61
321,843,123
204,052
36,168.06
36,282.61
2023-11-30
I
$INDU
35,596.57
35,970.70
35,592.22
35,950.89
520.47
435,546,326
204,046
35,768.53
35,996.24
2023-11-29
I
$INDU
35,436.80
35,579.13
35,405.89
35,430.42
13.44
299,337,198
188,005
35,472.40
35,629.20
2023-11-28
I
$INDU
35,332.13
35,518.67
35,307.73
35,416.98
83.51
263,095,184
204,049
35,346.32
35,492.31
2023-11-27
I
$INDU
35,376.44
35,410.37
35,280.57
35,333.47
-56.68
258,348,230
204,056
35,252.93
35,396.61
2023-11-24
I
$INDU
35,299.90
35,399.44
35,299.90
35,390.15
117.12
117,041,414
117,657
35,292.08
35,418.16
2023-11-23
I
$INDU
35,189.33
35,315.20
35,155.80
35,273.03
184.74
237,297,853
32
35,199.22
35,294.32
2023-11-22
I
$INDU
35,189.33
35,315.20
35,155.80
35,273.03
184.74
237,297,853
204,045
35,141.28
35,304.87
2023-11-21
I
$INDU
35,104.84
35,118.04
35,038.44
35,088.29
-62.75
271,121,335
204,048
34,954.57
35,167.84
2023-11-20
I
$INDU
34,932.49
35,227.48
34,907.98
35,151.04
203.76
339,636,025
204,049
35,022.06
35,196.65
2023-11-17
I
$INDU
34,964.82
35,028.22
34,882.82
34,947.28
1.81
343,386,652
204,047
34,844.37
35,006.96
2023-11-16
I
$INDU
34,868.03
35,022.46
34,818.03
34,945.47
-45.74
436,835,917
204,045
34,794.94
35,078.08
2023-11-15
I
$INDU
34,906.72
35,051.10
34,868.48
34,991.21
163.51
347,799,451
204,054
34,830.20
35,037.54
2023-11-14
I
$INDU
34,581.20
34,931.01
34,581.20
34,827.70
489.83
331,236,209
200,923
34,726.07
34,945.93
2023-11-13
I
$INDU
34,259.25
34,405.84
34,205.81
34,337.87
54.77
248,505,208
204,048
34,209.28
34,395.93
2023-11-10
I
$INDU
34,020.82
34,310.36
33,905.62
34,283.10
391.16
302,469,547
204,057
34,082.68
34,304.45
2023-11-09
I
$INDU
34,163.71
34,167.54
33,859.77
33,891.94
-220.33
332,639,980
204,045
33,850.55
33,996.80
2023-11-08
I
$INDU
34,185.92
34,252.75
33,996.20
34,112.27
-40.33
280,332,733
199,455
34,030.15
34,195.84
2023-11-07
I
$INDU
34,075.65
34,206.98
34,026.72
34,152.60
56.74
285,175,602
202,710
34,034.96
34,235.71
2023-11-06
I
$INDU
34,092.61
34,167.26
33,989.72
34,095.86
34.54
267,348,353
204,048
33,980.65
34,189.91
2023-11-03
I
$INDU
33,988.83
34,163.63
33,946.60
34,061.32
222.24
311,003,327
204,047
33,996.80
34,146.67
2023-11-02
I
$INDU
33,457.82
33,852.96
33,450.03
33,839.08
564.50
311,128,030
204,048
33,734.88
33,914.48
2023-11-01
I
$INDU
33,081.87
33,337.15
33,010.85
33,274.58
221.71
307,572,581
204,046
33,048.12
33,405.54
2023-10-31
I
$INDU
33,029.11
33,070.28
32,787.12
33,052.87
123.91
310,014,538
189,225
32,797.74
33,069.74
2023-10-30
I
$INDU
32,537.54
33,002.97
32,537.54
32,928.96
511.37
300,242,693
204,049
32,802.82
32,993.75
2023-10-27
I
$INDU
32,782.40
32,787.56
32,327.20
32,417.59
-366.71
376,976,879
204,060
32,367.43
32,554.21
2023-10-26
I
$INDU
33,017.17
33,105.03
32,743.99
32,784.30
-251.63
379,884,716
204,048
32,713.18
32,960.53
2023-10-25
I
$INDU
33,203.53
33,267.91
32,989.72
33,035.93
-105.45
355,692,019
204,048
32,950.51
33,206.57
2023-10-24
I
$INDU
33,089.64
33,272.19
32,988.43
33,141.38
204.97
359,232,757
204,046
33,140.39
33,433.42
2023-10-23
I
$INDU
32,993.02
33,234.85
32,892.19
32,936.41
-190.87
345,435,041
203,998
32,921.12
33,136.51
2023-10-20
I
$INDU
33,365.27
33,425.77
33,118.12
33,127.28
-286.89
330,150,558
204,049
33,004.23
33,262.92
2023-10-19
I
$INDU
33,669.52
33,852.39
33,368.58
33,414.17
-250.91
307,065,141
204,046
33,251.45
33,432.36
2023-10-18
I
$INDU
33,960.25
33,991.51
33,598.64
33,665.08
-332.57
286,698,223
192,104
33,597.66
33,816.41
2023-10-17
I
$INDU
33,869.84
34,147.63
33,854.70
33,997.65
13.11
281,010,422
204,047
33,826.82
34,050.51
2023-10-16
I
$INDU
33,832.42
34,088.98
33,832.42
33,984.54
314.25
272,987,965
204,048
33,865.97
34,078.26
2023-10-13
I
$INDU
33,733.34
33,957.72
33,551.58
33,670.29
39.15
306,344,153
204,046
33,523.91
33,712.01
2023-10-12
I
$INDU
33,845.65
33,863.80
33,455.60
33,631.14
-173.73
290,364,412
204,048
33,508.62
33,790.05
2023-10-11
I
$INDU
33,822.20
33,882.55
33,612.25
33,804.87
65.57
256,562,562
204,057
33,787.54
33,939.39
2023-10-10
I
$INDU
33,683.41
33,898.22
33,604.32
33,739.30
134.65
255,646,943
204,054
33,623.10
33,818.78
2023-10-09
I
$INDU
33,259.84
33,631.81
33,253.69
33,604.65
197.07
229,795,195
204,048
33,490.82
33,722.23
2023-10-06
I
$INDU
33,040.70
33,557.69
32,846.94
33,407.58
288.01
336,610,238
204,049
33,363.89
33,509.54
2023-10-05
I
$INDU
33,099.23
33,174.38
32,941.56
33,119.57
-9.98
278,481,996
204,049
32,920.72
33,198.85
2023-10-04
I
$INDU
33,034.18
33,156.45
32,873.23
33,129.55
127.17
288,687,156
204,048
32,942.21
33,167.28
2023-10-03
I
$INDU
33,318.84
33,398.54
32,916.20
33,002.38
-430.97
295,142,696
203,976
32,946.49
33,128.53
2023-10-02
I
$INDU
33,455.50
33,511.91
33,219.56
33,433.35
-74.15
275,632,312
204,049
33,359.08
33,548.49
2023-09-29
I
$INDU
33,882.61
33,893.68
33,407.45
33,507.50
-158.84
322,205,422
201,597
33,471.45
33,652.50
2023-09-28
I
$INDU
33,519.44
33,777.90
33,473.50
33,666.34
116.07
278,926,388
204,049
33,552.25
33,782.07
2023-09-27
I
$INDU
33,682.81
33,731.65
33,306.30
33,550.27
-68.61
302,725,328
204,079
33,474.68
33,711.29
2023-09-26
I
$INDU
33,862.68
33,879.93
33,569.60
33,618.88
-388.00
282,204,266
203,294
33,586.06
33,717.81
2023-09-25
I
$INDU
33,907.59
34,017.53
33,780.67
34,006.88
43.04
230,070,361
204,047
33,906.11
34,211.26
2023-09-22
I
$INDU
34,077.08
34,156.15
33,947.24
33,963.84
-106.58
271,273,859
204,049
33,916.79
34,125.58
2023-09-21
I
$INDU
34,332.23
34,378.30
34,058.72
34,070.42
-370.46
334,333,871
204,049
33,983.88
34,247.38
2023-09-20
I
$INDU
34,575.50
34,776.28
34,434.29
34,440.88
-76.85
294,106,983
204,051
34,296.61
34,518.39
2023-09-19
I
$INDU
34,571.84
34,597.56
34,311.69
34,517.73
-106.57
287,529,849
204,041
34,406.02
34,564.13
2023-09-18
I
$INDU
34,612.29
34,725.06
34,545.35
34,624.30
6.06
257,311,397
204,048
34,572.43
34,780.24
2023-09-15
I
$INDU
34,902.04
34,902.04
34,572.27
34,618.24
-288.87
592,245,455
204,048
34,582.72
34,722.77
2023-09-14
I
$INDU
34,687.50
34,977.97
34,687.50
34,907.11
331.58
308,295,091
204,080
34,847.99
35,028.12
2023-09-13
I
$INDU
34,667.28
34,767.11
34,509.95
34,575.53
-70.46
298,571,700
204,049
34,451.63
34,682.17
2023-09-12
I
$INDU
34,620.02
34,852.61
34,560.55
34,645.99
-17.73
318,671,651
204,049
34,538.89
34,790.52
2023-09-11
I
$INDU
34,650.01
34,784.52
34,578.59
34,663.72
87.13
295,455,026
180,146
34,578.30
34,758.03