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
19:53:55 EDT Thu 02 May 2024
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
2024-05-02
Q
CLDX
39.76
40.95
38.75
40.93
1.58
569,465
4,851
41.18
41.91
2024-05-01
Q
CLDX
37.49
40.88
37.45
39.35
1.93
890,613
7,199
36.40
44.78
2024-04-30
Q
CLDX
36.74
38.15
36.35
37.42
0.42
526,446
5,259
36.73
38.07
2024-04-29
Q
CLDX
36.68
37.75
36.68
37.00
0.70
499,042
5,940
36.89
38.30
2024-04-26
Q
CLDX
36.31
36.74
35.65
36.30
0.04
324,928
4,917
35.22
40.54
2024-04-25
Q
CLDX
36.29
37.155
35.86
36.26
-0.76
1,021,746
6,426
35.45
38.00
2024-04-24
Q
CLDX
37.87
38.00
36.96
37.02
-0.75
394,653
4,614
36.35
139.31
2024-04-23
Q
CLDX
38.91
39.67
37.62
37.77
-1.08
435,996
6,439
36.45
43.65
2024-04-22
Q
CLDX
38.50
39.41
37.99
38.85
0.87
552,455
5,157
36.85
43.65
2024-04-19
Q
CLDX
38.24
38.495
36.78
37.98
-0.55
592,537
6,093
25.50
52.00
2024-04-18
Q
CLDX
39.41
39.94
38.29
38.53
-1.10
576,622
5,853
38.00
38.47
2024-04-17
Q
CLDX
39.01
40.45
38.67
39.63
1.03
954,933
7,071
38.06
58.56
2024-04-16
Q
CLDX
39.03
39.27
38.14
38.60
-0.47
722,557
5,846
22.11
50.00
2024-04-15
Q
CLDX
39.53
40.12
38.69
39.07
-0.18
409,378
4,163
37.37
42.56
2024-04-12
Q
CLDX
40.53
40.86
38.56
39.25
-1.62
498,039
5,642
32.81
39.65
2024-04-11
Q
CLDX
39.63
41.67
39.025
40.87
1.68
595,586
6,334
40.50
45.91
2024-04-10
Q
CLDX
39.33
39.44
38.10
39.19
-1.43
785,229
8,112
38.06
39.96
2024-04-09
Q
CLDX
39.75
40.66
39.40
40.62
0.88
488,146
4,615
38.95
41.50
2024-04-08
Q
CLDX
39.89
39.89
38.89
39.74
0.16
310,011
2,726
38.95
40.26
2024-04-05
Q
CLDX
39.01
40.61
38.55
39.58
0.01
482,668
5,894
38.06
40.87
2024-04-04
Q
CLDX
40.83
41.485
39.43
39.57
-0.78
619,830
5,529
38.78
40.55
2024-04-03
Q
CLDX
40.73
41.665
40.10
40.35
-0.81
821,381
6,324
40.02
41.16
2024-04-02
Q
CLDX
40.65
41.37
40.07
41.16
-0.48
1,316,269
7,686
40.34
41.98
2024-04-01
Q
CLDX
41.84
41.84
40.5301
41.64
-0.33
643,689
5,795
40.45
42.47
2024-03-29
Q
CLDX
41.68
42.30
41.21
41.97
0.18
0
0
40.52
41.90
2024-03-28
Q
CLDX
41.68
42.30
41.21
41.97
0.18
579,712
4,085
40.52
41.90
2024-03-27
Q
CLDX
41.33
42.38
40.66
41.79
0.75
490,048
5,378
41.44
42.63
2024-03-26
Q
CLDX
41.64
41.91
40.415
41.04
-0.40
481,371
5,523
40.37
41.79
2024-03-25
Q
CLDX
41.94
42.85
41.26
41.44
-0.55
838,232
5,922
41.66
41.75
2024-03-22
Q
CLDX
41.63
42.285
40.98
41.99
0.98
712,892
7,575
40.48
55.00
2024-03-21
Q
CLDX
42.71
43.42
40.93
41.01
-1.14
916,443
7,917
40.02
40.97
2024-03-20
Q
CLDX
40.28
42.3325
39.50
42.15
1.66
923,303
8,884
40.02
43.43
2024-03-19
Q
CLDX
40.90
41.38
40.33
40.49
-0.47
1,006,204
5,825
40.28
46.13
2024-03-18
Q
CLDX
42.07
42.40
40.89
40.96
-1.05
1,180,656
10,079
40.68
94.09
2024-03-15
Q
CLDX
42.23
43.21
41.67
42.01
-0.51
2,339,842
8,363
40.28
41.99
2024-03-14
Q
CLDX
45.05
45.05
41.60
42.52
-2.80
924,705
9,354
41.00
44.45
2024-03-13
Q
CLDX
46.10
47.50
45.15
45.32
-0.73
1,374,109
7,664
45.15
45.28
2024-03-12
Q
CLDX
46.41
47.04
45.33
46.05
-0.49
725,614
8,571
45.50
53.65
2024-03-11
Q
CLDX
47.50
48.365
46.44
46.54
-1.37
686,523
6,625
46.76
53.65
2024-03-08
Q
CLDX
47.68
49.65
47.2762
47.91
0.95
884,105
8,270
36.84
70.55
2024-03-07
Q
CLDX
48.57
49.06
46.84
46.96
-1.59
763,769
8,337
46.96
53.65
2024-03-06
Q
CLDX
49.58
50.73
48.09
48.55
-1.46
1,705,188
12,800
46.50
96.25
2024-03-05
Q
CLDX
50.23
50.76
48.97
50.01
-0.70
2,260,778
9,833
22.11
54.99
2024-03-04
Q
CLDX
53.10
53.18
49.48
50.71
-1.17
2,070,438
13,163
50.00
54.36
2024-03-01
Q
CLDX
47.91
52.99
47.69
51.86
3.80
3,169,570
18,719
50.88
55.01
2024-02-29
Q
CLDX
51.50
51.71
46.76
48.06
-3.31
1,224,526
8,874
47.65
48.66
2024-02-28
Q
CLDX
51.80
52.96
50.66
51.37
0.33
991,970
9,712
48.42
50.25
2024-02-27
Q
CLDX
49.13
51.64
48.80
51.04
2.81
1,902,298
14,030
48.96
56.00
2024-02-26
Q
CLDX
39.22
48.96
38.9625
48.23
10.48
4,816,284
27,983
43.47
94.09
2024-02-23
Q
CLDX
37.55
39.08
36.60
37.75
0.31
1,194,145
8,688
33.01
38.15
2024-02-22
Q
CLDX
37.36
38.04
37.08
37.44
-0.28
392,435
5,264
37.04
38.80
2024-02-21
Q
CLDX
38.36
39.13
37.41
37.72
-0.78
509,634
5,014
37.04
50.00
2024-02-20
Q
CLDX
37.94
39.13
37.94
38.50
0.25
591,202
6,138
37.04
39.71
2024-02-19
Q
CLDX
36.65
38.61
36.11
38.25
1.45
0
0
37.04
39.71
2024-02-16
Q
CLDX
36.65
38.61
36.11
38.25
1.45
1,196,286
8,043
37.04
39.71
2024-02-15
Q
CLDX
36.50
37.09
35.645
36.80
0.54
858,997
6,750
35.00
37.75
2024-02-14
Q
CLDX
35.85
36.614
35.36
36.26
0.99
918,567
6,031
22.11
44.85
2024-02-13
Q
CLDX
35.98
36.09
35.03
35.27
-2.32
566,941
6,191
22.11
36.39
2024-02-12
Q
CLDX
38.04
38.54
37.56
37.59
-0.45
535,534
5,849
22.00
38.59
2024-02-09
Q
CLDX
37.75
38.28
37.22
38.04
0.52
491,059
6,171
22.00
37.97
2024-02-08
Q
CLDX
37.70
38.005
37.17
37.52
-0.29
460,211
4,905
22.11
50.00
2024-02-07
Q
CLDX
37.30
38.24
37.30
37.81
0.61
645,582
6,711
22.00
98.50
2024-02-06
Q
CLDX
37.39
38.03
35.88
37.20
0.14
904,875
7,178
22.11
44.85
2024-02-05
Q
CLDX
35.15
37.25
35.055
37.06
1.52
698,793
6,618
37.12
44.70