Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:15:24 EDT Sun 26 Mar 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
2023-03-24
Z
BFLY
1.93
1.96
1.89
1.96
0.015
763,081
2,257
2023-03-23
Z
BFLY
1.92
1.99
1.9125
1.94
0.025
1,113,716
2,643
2023-03-22
Z
BFLY
2.03
2.04
1.92
1.92
-0.10
1,241,126
3,798
2023-03-21
Z
BFLY
1.92
2.07
1.91
2.03
0.145
1,214,389
3,574
2023-03-20
Z
BFLY
1.95
1.97
1.86
1.89
-0.09
1,496,566
3,543
2023-03-17
Z
BFLY
1.95
1.99
1.90
1.98
0.005
3,494,453
2,865
2023-03-16
Z
BFLY
1.92
1.9899
1.84
1.97
0.06
1,389,935
2,755
2023-03-15
Z
BFLY
1.95
1.97
1.86
1.91
-0.075
1,720,185
2,826
2023-03-14
Z
BFLY
2.06
2.08
1.935
1.98
-0.015
1,245,065
3,541
2023-03-13
Z
BFLY
1.87
2.01
1.82
1.99
0.06
1,759,817
4,375
2023-03-10
Z
BFLY
1.98
2.01
1.855
1.92
-0.045
2,291,765
5,732
2023-03-09
Z
BFLY
2.05
2.075
1.93
1.96
-0.10
1,532,554
4,683
2023-03-08
Z
BFLY
2.16
2.16
2.03
2.06
-0.095
1,727,419
4,252
2023-03-07
Z
BFLY
2.22
2.25
2.14
2.15
-0.065
1,230,913
2,684
2023-03-06
Z
BFLY
2.41
2.43
2.19
2.21
-0.20
2,427,483
4,521
2023-03-03
Z
BFLY
2.32
2.44
2.28
2.41
0.125
1,495,781
4,009
2023-03-02
Z
BFLY
2.22
2.31
2.18
2.29
0.055
1,596,596
3,905
2023-03-01
Z
BFLY
2.41
2.46
2.23
2.24
-0.22
1,448,234
3,225
2023-02-28
Z
BFLY
2.27
2.5699
2.2663
2.46
0.24
2,577,650
7,090
2023-02-27
Z
BFLY
2.24
2.28
2.20
2.22
0.015
1,788,179
4,844
2023-02-24
Z
BFLY
2.25
2.26
2.15
2.20
-0.09
1,981,135
4,423
2023-02-23
Z
BFLY
2.32
2.34
2.21
2.28
-0.005
1,327,389
4,203
2023-02-22
Z
BFLY
2.25
2.34
2.2349
2.28
0.04
1,556,123
4,867
2023-02-21
Z
BFLY
2.39
2.4287
2.23
2.24
-0.195
1,893,306
3,766
2023-02-17
Z
BFLY
2.47
2.48
2.372
2.43
-0.035
1,302,337
3,199
2023-02-16
Z
BFLY
2.45
2.54
2.44
2.47
-0.045
1,748,000
4,213
2023-02-15
Z
BFLY
2.48
2.52
2.43
2.51
0.055
2,123,252
4,482
2023-02-14
Z
BFLY
2.35
2.48
2.32
2.45
0.06
1,860,412
4,378
2023-02-13
Z
BFLY
2.44
2.4585
2.33
2.39
-0.055
1,475,782
4,106
2023-02-10
Z
BFLY
2.52
2.535
2.43
2.44
-0.115
2,125,228
4,707
2023-02-09
Z
BFLY
2.87
2.895
2.52
2.55
-0.26
1,794,822
3,037
2023-02-08
Z
BFLY
2.90
3.055
2.785
2.80
-0.115
1,819,387
3,644
2023-02-07
Z
BFLY
2.75
2.94
2.7012
2.92
0.175
2,268,059
3,292
2023-02-06
Z
BFLY
2.98
3.005
2.72
2.75
-0.235
2,370,450
4,194
2023-02-03
Z
BFLY
3.11
3.17
2.97
2.98
-0.165
2,124,513
3,792
2023-02-02
Z
BFLY
2.94
3.22
2.94
3.14
0.28
3,413,022
6,884
2023-02-01
Z
BFLY
2.75
2.89
2.67
2.86
0.105
1,342,304
2,939
2023-01-31
Z
BFLY
2.75
2.80
2.685
2.75
-0.02
1,113,217
3,849
2023-01-30
Z
BFLY
2.85
2.87
2.73
2.76
-0.115
1,216,707
2,364
2023-01-27
Z
BFLY
2.73
2.89
2.72
2.87
0.155
992,612
2,382
2023-01-26
Z
BFLY
2.80
2.85
2.66
2.72
0.005
947,511
2,124
2023-01-25
Z
BFLY
2.78
2.79
2.60
2.72
-0.12
1,998,782
4,003
2023-01-24
Z
BFLY
2.90
2.97
2.72
2.83
-0.005
1,565,922
3,710
2023-01-23
Z
BFLY
2.71
2.87
2.63
2.84
0.175
2,070,585
5,017
2023-01-20
Z
BFLY
2.55
2.68
2.485
2.67
0.125
1,420,006
2,984
2023-01-19
Z
BFLY
2.53
2.585
2.46
2.54
-0.03
1,247,474
2,596
2023-01-18
Z
BFLY
2.61
2.74
2.54
2.57
0.045
2,189,033
4,213
2023-01-17
Z
BFLY
2.43
2.60
2.3752
2.53
0.105
3,103,859
5,647
2023-01-13
Z
BFLY
2.39
2.45
2.35
2.43
0.02
1,487,153
4,152
2023-01-12
Z
BFLY
2.35
2.42
2.2443
2.40
0.07
2,243,411
3,318
2023-01-11
Z
BFLY
2.33
2.36
2.265
2.32
-0.005
1,921,342
4,831
2023-01-10
Z
BFLY
2.29
2.33
2.2501
2.32
0.03
1,042,173
2,636
2023-01-09
Z
BFLY
2.31
2.37
2.245
2.28
0.055
1,438,348
4,059
2023-01-06
Z
BFLY
2.28
2.32
2.18
2.23
-0.05
2,259,368
4,546
2023-01-05
Z
BFLY
2.41
2.44
2.26
2.28
-0.135
1,545,826
4,379
2023-01-04
Z
BFLY
2.39
2.44
2.33
2.41
0.07
1,324,917
3,425
2023-01-03
Z
BFLY
2.56
2.6392
2.33
2.34
-0.125
1,850,713
4,545
2022-12-30
Z
BFLY
2.38
2.505
2.36
2.46
0.055
1,827,347
4,504
2022-12-29
Z
BFLY
2.28
2.43
2.2709
2.41
0.135
2,104,208
4,462
2022-12-28
Z
BFLY
2.24
2.315
2.22
2.27
0.04
2,344,981
4,454
2022-12-27
Z
BFLY
2.455
2.455
2.23
2.24
-0.115
2,044,400
4,555