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
20:07:13 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
Q
CASY
206.87
210.72
206.54
209.62
2.89
140,635
4,240
2023-03-23
Q
CASY
208.83
209.63
205.42
206.73
-2.17
180,231
4,335
2023-03-22
Q
CASY
210.25
213.01
208.90
208.90
-0.92
232,574
4,508
2023-03-21
Q
CASY
209.41
211.13
208.44
209.82
1.95
223,912
5,107
2023-03-20
Q
CASY
206.61
210.27
206.61
207.87
2.17
206,142
4,410
2023-03-17
Q
CASY
208.04
208.04
202.13
205.70
-2.48
556,398
5,645
2023-03-16
Q
CASY
206.69
209.92
205.60
208.18
0.53
295,179
5,785
2023-03-15
Q
CASY
207.33
209.21
205.39
207.65
-1.50
264,638
6,094
2023-03-14
Q
CASY
212.04
213.185
207.60
209.15
-1.25
272,466
5,536
2023-03-13
Q
CASY
210.81
213.40
209.325
210.40
-1.32
199,746
5,064
2023-03-10
Q
CASY
216.72
216.72
209.51
211.72
-6.05
275,919
6,246
2023-03-09
Q
CASY
219.36
220.00
216.45
217.77
-0.05
323,503
6,600
2023-03-08
Q
CASY
219.00
221.6814
211.86
217.82
8.12
693,197
10,032
2023-03-07
Q
CASY
211.23
213.739
209.22
209.70
-2.02
358,229
7,975
2023-03-06
Q
CASY
212.92
213.86
210.2025
211.72
-1.46
338,395
6,596
2023-03-03
Q
CASY
213.17
214.43
210.59
213.18
1.94
359,650
6,500
2023-03-02
Q
CASY
210.94
211.99
209.665
211.24
0.87
223,386
5,037
2023-03-01
Q
CASY
207.71
211.97
206.42
210.37
2.42
302,674
7,003
2023-02-28
Q
CASY
209.71
211.83
207.76
207.95
-2.77
220,421
4,111
2023-02-27
Q
CASY
213.25
214.38
209.46
210.72
-1.91
188,427
4,429
2023-02-24
Q
CASY
212.57
213.8147
210.77
212.63
-1.51
178,257
4,911
2023-02-23
Q
CASY
216.34
217.215
213.09
214.14
-2.30
215,267
4,627
2023-02-22
Q
CASY
217.85
219.76
216.23
216.44
-1.44
181,744
4,478
2023-02-21
Q
CASY
217.10
218.945
213.43
217.88
0.57
208,688
4,611
2023-02-17
Q
CASY
218.65
219.64
215.85
217.31
-3.24
383,615
7,506
2023-02-16
Q
CASY
223.10
224.58
220.26
220.55
-2.88
199,457
4,624
2023-02-15
Q
CASY
219.69
223.70
218.92
223.43
3.13
187,509
4,647
2023-02-14
Q
CASY
223.06
223.06
217.03
220.30
-2.75
289,298
4,637
2023-02-13
Q
CASY
221.66
224.625
221.268
223.05
0.93
143,912
4,274
2023-02-10
Q
CASY
220.37
223.685
216.59
222.12
2.79
221,964
4,892
2023-02-09
Q
CASY
226.20
226.49
218.67
219.33
-5.46
218,236
4,747
2023-02-08
Q
CASY
224.69
225.79
224.0859
224.79
0.05
162,740
3,920
2023-02-07
Q
CASY
222.25
225.29
220.285
224.74
1.20
218,088
4,240
2023-02-06
Q
CASY
223.32
225.565
222.51
223.54
-0.24
233,329
5,851
2023-02-03
Q
CASY
224.04
224.99
221.4486
223.78
-0.49
277,480
6,550
2023-02-02
Q
CASY
232.90
232.90
221.00
224.27
-8.33
392,980
7,687
2023-02-01
Q
CASY
236.45
236.45
226.06
232.60
-3.31
453,290
8,224
2023-01-31
Q
CASY
231.20
236.07
230.09
235.91
5.91
301,502
5,763
2023-01-30
Q
CASY
228.80
232.63
228.24
230.38
2.32
159,637
4,721
2023-01-27
Q
CASY
231.01
231.3378
227.87
228.06
-2.58
123,718
3,831
2023-01-26
Q
CASY
230.51
231.69
229.28
230.64
-0.03
134,785
4,258
2023-01-25
Q
CASY
228.30
231.87
226.24
230.67
2.22
141,477
3,787
2023-01-24
Q
CASY
226.84
230.835
226.41
228.45
0.73
191,149
4,748
2023-01-23
Q
CASY
226.67
231.53
226.5111
227.72
0.26
306,171
5,294
2023-01-20
Q
CASY
232.32
233.20
226.88
227.46
-2.76
354,601
6,252
2023-01-19
Q
CASY
229.70
231.34
229.34
230.22
1.72
363,505
6,027
2023-01-18
Q
CASY
230.48
230.785
226.89
228.50
-1.45
291,424
5,776
2023-01-17
Q
CASY
225.48
230.35
225.1472
229.95
5.18
365,433
8,565
2023-01-13
Q
CASY
220.04
225.1125
219.31
224.77
3.69
251,065
6,694
2023-01-12
Q
CASY
221.72
223.98
219.7667
221.08
0.16
222,254
4,736
2023-01-11
Q
CASY
218.94
222.085
218.14
220.92
1.74
241,666
5,048
2023-01-10
Q
CASY
224.24
224.24
216.98
219.18
-4.26
241,218
4,882
2023-01-09
Q
CASY
222.45
226.21
221.67
223.44
0.48
242,832
6,276
2023-01-06
Q
CASY
218.47
223.14
217.22
222.96
5.36
246,580
6,316
2023-01-05
Q
CASY
218.22
220.51
217.465
217.60
-1.97
250,157
5,483
2023-01-04
Q
CASY
221.81
222.255
218.375
219.57
-1.38
169,619
4,621
2023-01-03
Q
CASY
226.25
226.25
220.66
220.95
-3.40
194,422
5,738
2022-12-30
Q
CASY
225.00
225.33
222.50
224.35
-2.35
153,151
4,332
2022-12-29
Q
CASY
228.19
228.19
225.25
226.70
-0.55
166,276
5,086
2022-12-28
Q
CASY
231.74
232.03
227.25
227.25
-3.31
189,400
5,173
2022-12-27
Q
CASY
236.25
238.00
230.42
230.56
-4.69
146,375
5,019