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
16:56:09 EDT Mon 14 Jul 2025
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
2025-07-14
I
$INDU
44,346.15
44,472.13
44,237.28
44,459.65
88.14
405,321,927
201,619
44,165.89
44,569.87
2025-07-11
I
$INDU
44,480.77
44,480.77
44,275.25
44,371.51
-279.13
474,098,181
203,949
44,146.59
44,557.76
2025-07-10
I
$INDU
44,427.75
44,775.47
44,372.92
44,650.64
192.34
452,340,964
203,922
44,542.45
44,791.22
2025-07-09
I
$INDU
44,327.13
44,556.68
44,225.88
44,458.30
217.54
533,537,992
204,015
44,248.51
44,616.71
2025-07-08
I
$INDU
44,378.58
44,436.96
44,201.37
44,240.76
-165.60
445,679,046
203,965
44,015.79
44,340.28
2025-07-07
I
$INDU
44,803.36
44,803.36
44,160.32
44,406.36
-422.17
442,350,075
204,042
44,128.70
44,467.09
2025-07-04
I
$INDU
44,565.75
44,885.83
44,550.42
44,828.53
344.11
346,629,174
25
44,587.32
44,930.44
2025-07-03
I
$INDU
44,565.75
44,885.83
44,550.42
44,828.53
344.11
346,629,174
117,629
44,587.32
44,930.44
2025-07-02
I
$INDU
44,455.66
44,557.82
44,354.01
44,484.42
-10.52
502,603,415
204,082
44,171.86
44,627.77
2025-07-01
I
$INDU
44,061.49
44,604.15
44,013.54
44,494.94
400.17
593,607,933
204,045
44,280.53
44,692.80
2025-06-30
I
$INDU
44,020.66
44,138.69
43,889.16
44,094.77
275.50
623,631,569
204,040
43,902.93
44,222.51
2025-06-27
I
$INDU
43,505.60
43,966.37
43,505.60
43,819.27
432.43
921,336,856
204,048
43,585.69
44,025.87
2025-06-26
I
$INDU
43,084.07
43,430.99
43,084.07
43,386.84
404.41
536,713,557
204,044
43,035.36
43,456.73
2025-06-25
I
$INDU
43,130.33
43,130.33
42,871.50
42,982.43
-106.59
527,468,402
204,046
42,789.61
43,195.61
2025-06-24
I
$INDU
42,807.13
43,183.48
42,794.08
43,089.02
507.24
516,068,140
204,039
42,840.63
43,246.50
2025-06-23
I
$INDU
42,178.55
42,609.47
41,981.14
42,581.78
374.96
503,062,609
204,029
42,214.01
42,691.20
2025-06-20
I
$INDU
42,291.09
42,432.19
42,089.99
42,206.82
35.16
859,847,405
204,042
41,983.44
42,387.54
2025-06-19
I
$INDU
42,236.03
42,510.07
42,118.23
42,171.66
-44.14
487,535,640
25
41,988.42
42,391.41
2025-06-18
I
$INDU
42,236.03
42,510.07
42,118.23
42,171.66
-44.14
487,535,640
204,039
41,988.42
42,391.41
2025-06-17
I
$INDU
42,358.62
42,530.83
42,132.65
42,215.80
-299.29
423,074,761
204,048
41,946.56
42,400.26
2025-06-16
I
$INDU
42,300.13
42,707.73
42,300.13
42,515.09
317.30
467,048,737
204,047
42,242.84
42,673.00
2025-06-13
I
$INDU
42,579.48
42,602.48
42,081.09
42,197.79
-769.83
485,939,794
204,047
41,966.79
42,373.77
2025-06-12
I
$INDU
42,737.36
42,970.40
42,606.42
42,967.62
101.85
455,764,763
204,021
42,362.52
43,079.12
2025-06-11
I
$INDU
42,882.86
43,115.69
42,738.62
42,865.77
-1.10
467,269,111
204,028
42,383.54
43,012.31
2025-06-10
I
$INDU
42,738.27
42,925.94
42,710.09
42,866.87
105.11
446,853,236
204,040
42,709.51
42,950.72
2025-06-09
I
$INDU
42,786.19
42,893.09
42,567.55
42,761.76
-1.11
485,788,857
204,045
42,641.59
42,924.59
2025-06-06
I
$INDU
42,631.82
42,924.56
42,582.55
42,762.87
443.13
416,673,467
204,040
42,453.43
42,976.29
2025-06-05
I
$INDU
42,487.89
42,601.45
42,211.69
42,319.74
-108.00
532,853,624
204,031
41,761.79
42,474.09
2025-06-04
I
$INDU
42,574.13
42,645.00
42,427.74
42,427.74
-91.90
409,602,242
204,037
42,149.35
42,502.92
2025-06-03
I
$INDU
42,304.50
42,568.38
42,186.44
42,519.64
214.16
504,410,303
204,048
42,095.75
42,594.87
2025-06-02
I
$INDU
42,199.94
42,317.00
41,853.62
42,305.48
35.41
454,680,454
204,047
42,092.12
42,460.26
2025-05-30
I
$INDU
42,192.35
42,376.08
41,906.16
42,270.07
54.34
801,680,359
204,032
41,865.85
42,437.51
2025-05-29
I
$INDU
42,190.02
42,266.00
41,828.35
42,215.73
117.03
665,311,488
204,044
41,637.87
42,352.07
2025-05-28
I
$INDU
42,361.63
42,448.72
42,042.26
42,098.70
-244.95
518,844,499
257,960
41,590.90
42,460.81
2025-05-27
I
$INDU
41,849.04
42,350.66
41,849.04
42,343.65
740.58
501,340,054
204,032
41,766.77
42,759.86
2025-05-26
I
$INDU
41,525.70
41,788.61
41,354.09
41,603.07
-256.02
497,069,984
22
41,041.99
42,533.71
2025-05-23
I
$INDU
41,525.70
41,788.61
41,354.09
41,603.07
-256.02
497,069,984
204,040
41,041.99
42,533.71
2025-05-22
I
$INDU
41,763.68
42,090.42
41,714.43
41,859.09
-1.35
476,082,013
204,029
41,465.88
42,256.18
2025-05-21
I
$INDU
42,354.46
42,439.27
41,785.22
41,860.44
-816.80
607,903,375
204,040
41,514.87
42,052.10
2025-05-20
I
$INDU
42,735.11
42,800.04
42,485.37
42,677.24
-114.83
441,539,150
204,041
42,063.17
43,520.35
2025-05-19
I
$INDU
42,542.81
42,842.04
42,337.71
42,792.07
137.33
536,835,049
204,020
42,468.00
43,565.90
2025-05-16
I
$INDU
42,356.20
42,663.68
42,232.56
42,654.74
331.99
621,257,601
204,050
41,945.70
42,922.50
2025-05-15
I
$INDU
41,777.98
42,351.42
41,777.98
42,322.75
271.69
736,433,572
128,901
41,732.40
42,408.19
2025-05-14
I
$INDU
42,150.09
42,254.75
41,952.86
42,051.06
-89.37
660,230,758
204,040
41,634.24
42,244.13
2025-05-13
I
$INDU
42,507.33
42,507.33
42,132.04
42,140.43
-269.67
729,866,234
204,047
41,806.29
42,289.37
2025-05-12
I
$INDU
41,899.05
42,418.05
41,899.05
42,410.10
1,160.72
653,817,290
204,050
41,946.87
42,540.29
2025-05-09
I
$INDU
41,405.48
41,512.43
41,150.73
41,249.38
-119.07
373,938,787
204,039
40,782.40
41,388.86
2025-05-08
I
$INDU
41,312.57
41,773.22
41,167.76
41,368.45
254.48
514,855,957
204,050
41,057.48
41,687.59
2025-05-07
I
$INDU
40,956.08
41,266.91
40,829.29
41,113.97
284.97
533,873,373
204,047
40,444.69
41,368.26
2025-05-06
I
$INDU
41,000.19
41,164.33
40,759.41
40,829.00
-389.83
416,112,116
204,048
40,421.09
40,851.25
2025-05-05
I
$INDU
41,173.38
41,445.91
41,063.44
41,218.83
-98.60
418,685,211
204,021
40,932.39
41,428.20
2025-05-02
I
$INDU
40,960.42
41,386.19
40,960.42
41,317.43
564.47
589,870,713
204,021
40,710.30
41,447.19
2025-05-01
I
$INDU
40,918.04
41,099.52
40,705.63
40,752.96
83.60
597,278,817
204,048
40,388.51
40,958.76
2025-04-30
I
$INDU
40,290.41
40,777.16
39,745.63
40,669.36
141.74
609,366,167
204,039
40,300.92
40,932.57
2025-04-29
I
$INDU
40,233.98
40,630.49
40,222.18
40,527.62
300.03
434,832,268
204,034
40,341.92
40,665.37
2025-04-28
I
$INDU
40,171.74
40,414.18
39,869.10
40,227.59
114.09
479,411,803
204,039
39,893.87
40,434.49
2025-04-25
I
$INDU
40,045.73
40,137.31
39,718.68
40,113.50
20.10
559,049,239
204,043
39,949.38
40,193.16
2025-04-24
I
$INDU
39,531.05
40,157.91
39,371.87
40,093.40
486.83
558,126,036
204,061
39,938.31
40,301.23
2025-04-23
I
$INDU
39,815.01
40,376.11
39,487.14
39,606.57
419.59
642,551,034
204,032
39,485.35
39,962.29
2025-04-22
I
$INDU
38,516.23
39,272.03
38,516.23
39,186.98
1,016.57
582,331,603
204,047
38,949.59
39,298.73
2025-04-21
I
$INDU
38,906.04
38,906.04
37,830.66
38,170.41
-971.82
620,877,855
204,042
37,860.30
38,624.66
2025-04-18
I
$INDU
39,745.58
39,745.58
38,950.31
39,142.23
-527.16
657,408,472
25
38,850.50
39,554.93
2025-04-17
I
$INDU
39,745.58
39,745.58
38,950.31
39,142.23
-527.16
657,408,472
204,050
38,850.50
39,554.93
2025-04-16
I
$INDU
40,179.49
40,416.80
39,394.75
39,669.39
-699.57
737,553,998
202,583
39,494.26
39,938.74
2025-04-15
I
$INDU
40,527.82
40,791.18
40,346.94
40,368.96
-155.83
529,801,286
204,042
39,915.51
40,553.80