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
05:37:23 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
BIGZ
7.17
7.27
7.17
7.24
726,206
1,726
2023-03-23
Z
BIGZ
7.25
7.4088
7.22
7.25
0.03
548,485
956
2023-03-22
Z
BIGZ
7.36
7.41
7.22
7.23
-0.16
798,856
1,225
2023-03-21
Z
BIGZ
7.27
7.42
7.27
7.39
0.16
791,963
1,195
2023-03-20
Z
BIGZ
7.20
7.26
7.17
7.25
0.035
727,692
1,009
2023-03-17
Z
BIGZ
7.31
7.31
7.21
7.21
-0.09
926,578
1,786
2023-03-16
Z
BIGZ
7.13
7.31
7.1042
7.31
0.135
784,176
1,138
2023-03-15
Z
BIGZ
7.10
7.195
7.09
7.17
-0.115
1,547,188
1,957
2023-03-14
Z
BIGZ
7.20
7.31
7.185
7.28
0.155
1,007,659
1,164
2023-03-13
Z
BIGZ
7.10
7.27
7.01
7.21
0.06
1,148,076
1,532
2023-03-10
Z
BIGZ
7.42
7.425
7.13
7.16
-0.25
1,517,551
2,078
2023-03-09
Z
BIGZ
7.63
7.72
7.42
7.42
-0.21
1,095,358
1,736
2023-03-08
Z
BIGZ
7.59
7.68
7.59
7.64
0.035
468,713
1,065
2023-03-07
Z
BIGZ
7.71
7.7699
7.60
7.60
-0.075
737,138
1,126
2023-03-06
Z
BIGZ
7.76
7.80
7.68
7.68
-0.055
537,871
1,029
2023-03-03
Z
BIGZ
7.67
7.78
7.635
7.75
0.15
993,799
1,572
2023-03-02
Z
BIGZ
7.48
7.63
7.46
7.62
0.11
599,940
1,004
2023-03-01
Z
BIGZ
7.52
7.545
7.46
7.51
-0.025
667,785
1,294
2023-02-28
Z
BIGZ
7.50
7.58
7.45
7.53
0.05
1,211,356
1,439
2023-02-27
Z
BIGZ
7.40
7.47
7.40
7.45
0.10
685,003
1,076
2023-02-24
Z
BIGZ
7.33
7.41
7.325
7.35
-0.105
791,438
1,039
2023-02-23
Z
BIGZ
7.51
7.54
7.38
7.46
0.05
591,477
1,154
2023-02-22
Z
BIGZ
7.33
7.48
7.32
7.43
0.08
891,236
1,991
2023-02-21
Z
BIGZ
7.44
7.48
7.33
7.36
-0.16
605,827
1,346
2023-02-17
Z
BIGZ
7.50
7.545
7.46
7.49
-0.055
708,165
1,363
2023-02-16
Z
BIGZ
7.55
7.6499
7.525
7.55
-0.08
627,359
979
2023-02-15
Z
BIGZ
7.52
7.66
7.48
7.62
0.10
712,525
1,516
2023-02-14
Z
BIGZ
7.40
7.56
7.3601
7.51
0.07
765,433
1,628
2023-02-13
Z
BIGZ
7.48
7.53
7.46
7.51
0.015
749,222
1,052
2023-02-10
Z
BIGZ
7.53
7.57
7.41
7.49
-0.08
1,142,091
1,758
2023-02-09
Z
BIGZ
7.80
7.8059
7.56
7.57
-0.14
1,125,753
1,827
2023-02-08
Z
BIGZ
7.78
7.78
7.60
7.71
-0.075
1,000,944
1,509
2023-02-07
Z
BIGZ
7.62
7.80
7.55
7.77
0.135
1,138,561
1,618
2023-02-06
Z
BIGZ
7.66
7.748
7.62
7.66
-0.10
725,455
1,407
2023-02-03
Z
BIGZ
7.85
7.95
7.73
7.74
-0.23
1,067,069
1,646
2023-02-02
Z
BIGZ
7.91
8.07
7.87
7.99
0.17
1,689,265
2,638
2023-02-01
Z
BIGZ
7.61
7.84
7.585
7.83
0.18
944,048
1,482
2023-01-31
Z
BIGZ
7.63
7.67
7.56
7.64
0.14
1,095,845
1,676
2023-01-30
Z
BIGZ
7.65
7.665
7.50
7.52
-0.15
851,987
1,363
2023-01-27
Z
BIGZ
7.60
7.74
7.55
7.66
0.04
1,021,814
1,474
2023-01-26
Z
BIGZ
7.60
7.65
7.515
7.64
0.13
979,961
1,476
2023-01-25
Z
BIGZ
7.47
7.565
7.3401
7.52
0.01
934,028
1,483
2023-01-24
Z
BIGZ
7.55
7.59
7.46
7.51
-0.03
681,390
1,086
2023-01-23
Z
BIGZ
7.34
7.57
7.31
7.54
0.22
871,052
1,911
2023-01-20
Z
BIGZ
7.25
7.35
7.21
7.34
0.13
867,854
1,748
2023-01-19
Z
BIGZ
7.20
7.285
7.17
7.21
-0.03
755,487
1,198
2023-01-18
Z
BIGZ
7.49
7.56
7.24
7.24
-0.20
2,448,769
3,629
2023-01-17
Z
BIGZ
7.53
7.55
7.42
7.44
-0.09
1,048,227
1,875
2023-01-13
Z
BIGZ
7.38
7.52
7.36
7.52
0.09
1,575,481
1,880
2023-01-12
Z
BIGZ
7.40
7.43
7.21
7.42
0.08
1,257,849
2,329
2023-01-11
Z
BIGZ
7.25
7.41
7.25
7.41
0.165
1,136,336
1,569
2023-01-10
Z
BIGZ
7.12
7.25
7.12
7.23
0.135
809,501
1,072
2023-01-09
Z
BIGZ
7.09
7.1337
7.05
7.11
0.115
1,552,866
1,862
2023-01-06
Z
BIGZ
6.99
7.01
6.84
6.99
0.075
1,034,831
1,614
2023-01-05
Z
BIGZ
6.92
7.005
6.895
6.91
-0.13
837,320
1,451
2023-01-04
Z
BIGZ
6.96
7.095
6.90
7.04
0.175
975,110
1,272
2023-01-03
Z
BIGZ
6.89
6.94
6.73
6.87
0.075
1,208,263
1,616
2022-12-30
Z
BIGZ
6.61
6.84
6.61
6.81
0.105
3,279,443
3,549
2022-12-29
Z
BIGZ
6.53
6.72
6.53
6.72
0.23
2,665,511
4,551
2022-12-28
Z
BIGZ
6.61
6.65
6.47
6.48
-0.13
3,466,529
4,990
2022-12-27
Z
BIGZ
6.68
6.73
6.62
6.63
-0.09
2,194,109
2,435