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
23:40:29 EDT Wed 02 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
2025-07-02
Q
CASY
509.36
511.75
505.005
510.92
0.28
311,563
8,640
510.49
555.77
2025-07-01
Q
CASY
508.01
512.775
504.49
510.64
0.37
398,835
11,145
509.00
556.10
2025-06-30
Q
CASY
504.70
510.91
499.81
510.27
4.09
284,665
9,148
509.24
510.97
2025-06-27
Q
CASY
503.53
511.71
499.95
506.18
2.17
462,923
9,515
504.13
506.17
2025-06-26
Q
CASY
507.05
509.2199
501.001
504.01
-1.12
303,340
8,849
503.74
505.09
2025-06-25
Q
CASY
510.51
511.01
504.11
505.13
-5.78
286,591
8,411
504.62
505.85
2025-06-24
Q
CASY
510.50
514.32
501.37
510.91
0.48
360,610
9,460
510.09
559.01
2025-06-23
Q
CASY
505.45
510.82
500.334
510.43
10.16
308,415
9,826
506.57
514.00
2025-06-20
Q
CASY
506.67
511.80
498.715
500.27
-6.04
456,574
10,983
501.50
508.35
2025-06-19
Q
CASY
511.05
511.05
505.30
506.31
-1.32
0
0
502.00
810.84
2025-06-18
Q
CASY
511.05
511.05
505.30
506.31
-1.32
397,124
10,638
502.00
810.84
2025-06-17
Q
CASY
505.74
512.42
503.00
507.63
1.24
501,255
13,255
505.00
561.20
2025-06-16
Q
CASY
506.00
512.23
505.015
506.39
0.23
466,295
14,173
500.00
549.64
2025-06-13
Q
CASY
506.96
512.88
502.065
506.16
-0.83
457,889
12,662
505.00
507.00
2025-06-12
Q
CASY
500.85
507.305
495.00
506.99
7.46
603,855
15,225
503.40
809.36
2025-06-11
Q
CASY
490.99
504.08
488.91
499.53
9.33
706,756
17,978
460.00
505.00
2025-06-10
Q
CASY
496.02
509.08
481.3001
490.20
50.91
1,341,176
30,012
473.72
492.92
2025-06-09
Q
CASY
441.59
443.50
433.63
439.29
-4.75
684,629
15,171
480.12
487.50
2025-06-06
Q
CASY
447.21
449.12
440.11
444.04
-1.65
403,588
9,670
402.39
443.50
2025-06-05
Q
CASY
448.41
450.49
443.525
445.69
-2.56
513,732
10,427
444.76
446.38
2025-06-04
Q
CASY
439.26
449.76
436.03
448.25
9.57
563,106
11,838
370.38
495.44
2025-06-03
Q
CASY
438.67
444.3259
433.16
438.68
-1.32
421,589
11,669
435.02
440.00
2025-06-02
Q
CASY
436.51
443.52
435.47
440.00
2.24
800,989
15,456
437.08
440.00
2025-05-30
Q
CASY
440.79
448.475
437.58
437.76
-2.75
433,764
10,226
431.00
505.62
2025-05-29
Q
CASY
446.75
446.75
438.00
440.51
-7.00
403,036
9,867
439.02
499.65
2025-05-28
Q
CASY
447.50
451.605
444.80
447.51
0.01
300,390
8,464
444.87
447.50
2025-05-27
Q
CASY
446.91
449.92
444.72
447.50
1.77
501,123
11,307
440.42
475.00
2025-05-26
Q
CASY
442.08
448.10
441.60
445.73
1.68
0
0
441.11
507.47
2025-05-23
Q
CASY
442.08
448.10
441.60
445.73
1.68
225,285
7,560
441.11
507.47
2025-05-22
Q
CASY
449.98
452.365
443.72
444.05
-6.38
203,432
7,469
441.62
509.57
2025-05-21
Q
CASY
454.33
456.25
448.29
450.43
-8.21
325,915
9,142
448.00
470.53
2025-05-20
Q
CASY
455.98
460.32
455.98
458.64
2.55
238,056
7,400
453.07
502.58
2025-05-19
Q
CASY
450.87
456.75
450.87
456.09
-0.06
230,590
7,247
450.00
456.09
2025-05-16
Q
CASY
442.43
456.4935
442.43
456.15
13.72
376,891
10,398
300.00
666.66
2025-05-15
Q
CASY
430.67
445.92
430.00
442.43
11.57
374,177
11,114
432.00
462.64
2025-05-14
Q
CASY
431.59
435.23
430.65
430.86
-1.94
294,093
10,105
387.77
440.78
2025-05-13
Q
CASY
436.80
440.2921
430.60
432.80
-4.00
446,639
12,282
430.00
489.61
2025-05-12
Q
CASY
450.26
454.9822
434.73
436.80
-11.86
666,416
15,382
433.45
455.03
2025-05-09
Q
CASY
451.04
456.235
434.145
448.66
-3.84
811,251
15,384
436.66
666.66
2025-05-08
Q
CASY
465.03
471.7796
450.31
452.50
-13.46
471,605
12,787
453.00
501.50
2025-05-07
Q
CASY
467.41
474.97
465.82
465.96
-1.24
251,233
6,889
406.77
489.12
2025-05-06
Q
CASY
462.65
467.79
462.65
467.20
0.82
254,366
7,357
414.36
483.19
2025-05-05
Q
CASY
454.61
470.5599
454.61
466.38
7.73
285,458
8,707
463.88
529.74
2025-05-02
Q
CASY
460.02
464.36
457.97
458.65
3.11
182,842
7,958
459.05
498.73
2025-05-01
Q
CASY
460.54
462.59
455.02
455.54
-6.55
328,999
9,804
452.00
529.74
2025-04-30
Q
CASY
461.50
463.70
455.51
462.59
-0.81
341,900
8,583
445.00
1,390.89
2025-04-29
Q
CASY
452.80
464.42
451.8081
463.40
9.17
257,012
10,063
460.00
464.98
2025-04-28
Q
CASY
450.18
455.34
447.43
454.23
6.89
291,158
9,292
453.03
455.62
2025-04-25
Q
CASY
447.13
450.7502
443.07
447.34
0.05
419,481
11,607
446.75
507.87
2025-04-24
Q
CASY
453.99
454.935
444.6306
447.29
-8.10
332,684
12,385
442.00
462.00
2025-04-23
Q
CASY
467.03
467.03
449.54
455.39
-3.50
341,482
9,290
453.38
459.58
2025-04-22
Q
CASY
457.89
463.42
453.3413
458.89
7.19
509,718
11,399
452.02
468.70
2025-04-21
Q
CASY
455.69
459.15
445.92
451.70
-8.37
253,557
10,449
442.00
514.12
2025-04-18
Q
CASY
457.33
463.185
456.045
460.07
2.74
0
0
450.00
480.00
2025-04-17
Q
CASY
457.33
463.185
456.045
460.07
2.74
365,374
11,078
450.00
480.00
2025-04-16
Q
CASY
463.09
468.88
452.55
457.33
-7.08
347,235
11,199
445.00
467.00
2025-04-15
Q
CASY
460.80
467.88
460.275
464.41
3.63
460,393
11,860
364.52
474.00
2025-04-14
Q
CASY
459.01
462.89
446.79
460.78
3.53
393,256
11,708
446.01
465.00
2025-04-11
Q
CASY
445.00
459.46
436.12
457.25
19.24
520,292
13,708
457.00
462.00
2025-04-10
Q
CASY
436.98
443.64
426.7401
438.01
-1.73
392,414
12,050
430.02
447.00
2025-04-09
Q
CASY
412.93
450.87
410.01
439.74
23.25
557,548
15,706
402.38
450.00
2025-04-08
Q
CASY
434.78
436.46
411.75
416.49
-1.52
375,488
12,524
315.01
462.00
2025-04-07
Q
CASY
403.92
427.0166
397.80
418.01
2.19
716,740
15,663
400.00
480.70
2025-04-04
Q
CASY
437.31
444.585
414.41
415.82
-33.35
729,664
19,904
395.11
413.49
2025-04-03
Q
CASY
429.37
458.92
429.37
449.17
5.29
663,957
18,997
426.71
462.00