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
01:33:45 EDT Fri 29 Mar 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
2024-03-28
Q
CLFD
29.80
31.31
29.80
30.84
0.96
196,663
2,292
30.50
30.99
2024-03-27
Q
CLFD
28.64
29.88
28.64
29.88
1.69
149,679
2,379
29.57
29.99
2024-03-26
Q
CLFD
28.62
28.85
28.13
28.19
-0.26
203,238
3,270
28.15
28.58
2024-03-25
Q
CLFD
29.07
29.50
28.41
28.45
-0.67
117,666
2,181
26.50
29.00
2024-03-22
Q
CLFD
29.70
29.70
29.02
29.12
-0.52
127,012
2,005
28.91
29.46
2024-03-21
Q
CLFD
29.41
30.195
29.41
29.64
0.34
246,165
3,079
29.50
29.96
2024-03-20
Q
CLFD
28.75
29.61
28.50
29.30
0.40
364,363
3,602
29.00
29.28
2024-03-19
Q
CLFD
28.80
29.3645
28.37
28.90
0.03
267,781
3,187
28.66
29.33
2024-03-18
Q
CLFD
29.64
29.64
28.81
28.87
-0.77
238,481
2,719
28.76
35.40
2024-03-15
Q
CLFD
28.64
29.73
28.64
29.64
0.74
294,908
2,939
29.35
29.92
2024-03-14
Q
CLFD
29.60
29.87
28.81
28.90
-0.55
261,954
2,898
28.90
29.20
2024-03-13
Q
CLFD
30.34
31.10
29.39
29.45
-0.99
303,116
2,930
29.25
29.75
2024-03-12
Q
CLFD
30.42
31.03
29.82
30.44
-0.01
283,624
3,357
30.34
30.73
2024-03-11
Q
CLFD
30.73
31.24
30.41
30.45
-0.46
229,653
2,601
30.00
30.99
2024-03-08
Q
CLFD
31.51
31.78
30.6119
30.91
-0.30
251,852
3,358
30.64
31.18
2024-03-07
Q
CLFD
30.92
31.775
30.50
31.21
0.59
207,851
2,880
31.00
31.49
2024-03-06
Q
CLFD
29.73
31.3999
29.605
30.62
1.46
337,022
4,142
30.35
30.83
2024-03-05
Q
CLFD
29.94
30.03
29.05
29.16
-1.26
286,622
3,844
29.01
29.42
2024-03-04
Q
CLFD
31.49
31.60
30.1799
30.42
-1.13
174,459
2,529
30.11
30.65
2024-03-01
Q
CLFD
30.0384
31.88
29.9813
31.60
1.43
211,002
2,698
31.22
31.55
2024-02-29
Q
CLFD
30.75
31.07
29.87
30.17
0.12
206,927
2,551
30.20
30.44
2024-02-28
Q
CLFD
30.18
30.55
29.58
30.05
-0.49
155,782
2,216
30.00
30.25
2024-02-27
Q
CLFD
29.80
31.16
29.70
30.54
0.92
350,042
3,466
30.26
30.55
2024-02-26
Q
CLFD
29.23
30.07
29.225
29.62
0.20
123,633
2,212
29.00
40.03
2024-02-23
Q
CLFD
29.34
29.75
28.54
29.42
0.08
104,698
1,722
29.11
29.64
2024-02-22
Q
CLFD
29.69
29.97
29.083
29.34
-0.11
117,543
1,614
29.06
29.59
2024-02-21
Q
CLFD
29.90
29.97
29.12
29.45
-0.59
138,261
2,090
28.71
30.00
2024-02-20
Q
CLFD
29.62
30.49
29.62
30.04
-0.32
145,837
2,055
29.50
30.50
2024-02-19
Q
CLFD
30.55
30.855
30.11
30.36
-0.68
0
0
30.02
30.56
2024-02-16
Q
CLFD
30.55
30.855
30.11
30.36
-0.68
159,241
2,418
30.02
30.56
2024-02-15
Q
CLFD
30.48
31.3614
30.19
31.04
0.73
130,604
2,164
30.74
31.28
2024-02-14
Q
CLFD
29.44
30.435
28.87
30.31
1.57
157,576
2,197
27.25
30.65
2024-02-13
Q
CLFD
30.00
30.16
28.69
28.74
-2.39
189,755
2,747
28.50
30.00
2024-02-12
Q
CLFD
30.12
31.26
30.08
31.13
1.42
177,322
2,250
30.50
31.35
2024-02-09
Q
CLFD
28.60
29.81
28.41
29.71
1.12
178,279
2,291
28.00
30.65
2024-02-08
Q
CLFD
28.53
29.34
27.97
28.59
0.34
254,296
2,798
28.33
28.85
2024-02-07
Q
CLFD
29.06
29.275
28.07
28.25
-0.69
250,722
3,481
27.98
28.50
2024-02-06
Q
CLFD
28.64
29.30
28.2201
28.94
0.30
268,787
3,457
27.00
29.50
2024-02-05
Q
CLFD
28.86
29.125
27.5253
28.64
-0.80
424,712
5,235
28.37
28.89
2024-02-02
Q
CLFD
25.90
29.46
25.535
29.44
3.32
610,090
6,264
29.13
29.54
2024-02-01
Q
CLFD
25.45
26.46
25.17
26.12
0.93
326,886
4,521
24.00
26.95
2024-01-31
Q
CLFD
25.72
25.90
25.11
25.19
-0.55
296,291
3,962
24.50
26.00
2024-01-30
Q
CLFD
26.30
26.30
25.2134
25.74
-1.29
354,583
3,619
25.00
26.00
2024-01-29
Q
CLFD
25.40
27.145
24.99
27.03
1.47
267,113
3,320
26.00
26.80
2024-01-26
Q
CLFD
26.19
26.61
25.55
25.56
-0.35
197,494
2,815
25.50
25.78
2024-01-25
Q
CLFD
25.61
26.05
25.345
25.91
0.71
204,290
2,767
25.03
55.55
2024-01-24
Q
CLFD
25.74
26.16
25.02
25.20
0.11
194,237
2,854
25.00
26.50
2024-01-23
Q
CLFD
26.03
26.42
25.07
25.09
-0.63
181,256
2,269
25.03
26.00
2024-01-22
Q
CLFD
25.42
26.09
25.1801
25.72
0.40
210,521
2,613
25.03
26.00
2024-01-19
Q
CLFD
25.59
25.59
24.776
25.32
-0.16
212,119
2,232
25.08
25.45
2024-01-18
Q
CLFD
25.46
25.63
24.86
25.48
0.20
168,587
2,529
25.00
31.96
2024-01-17
Q
CLFD
25.59
25.6399
24.84
25.28
-0.71
263,102
3,081
25.03
25.49
2024-01-16
Q
CLFD
26.86
26.86
25.91
25.99
-1.13
264,596
3,135
25.72
26.17
2024-01-15
Q
CLFD
27.95
28.46
27.08
27.12
-0.47
0
0
26.81
27.32
2024-01-12
Q
CLFD
27.95
28.46
27.08
27.12
-0.47
157,873
2,171
26.81
27.32
2024-01-11
Q
CLFD
28.21
28.30
27.49
27.59
-0.72
153,730
2,207
27.10
28.00
2024-01-10
Q
CLFD
28.06
28.5054
27.6507
28.31
0.13
125,966
2,025
28.00
45.00
2024-01-09
Q
CLFD
28.16
28.3999
27.35
28.18
-0.32
194,800
2,930
27.89
28.38
2024-01-08
Q
CLFD
28.05
28.94
27.84
28.50
0.38
143,842
2,401
28.40
31.96
2024-01-05
Q
CLFD
28.46
28.8855
28.11
28.12
-0.48
120,624
1,820
27.88
28.40
2024-01-04
Q
CLFD
28.56
29.09
28.0816
28.60
0.21
137,384
1,827
28.50
28.90
2024-01-03
Q
CLFD
29.42
29.42
27.96
28.39
-1.40
230,898
3,386
28.20
43.79
2024-01-02
Q
CLFD
28.79
30.52
28.71
29.79
0.71
254,995
4,138
26.89
29.99
2024-01-01
Q
CLFD
29.74
29.795
28.89
29.08
-0.56
0
0
28.80
33.29
2023-12-29
Q
CLFD
29.74
29.795
28.89
29.08
-0.56
191,084
2,660
28.80
33.29