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
13:06:45 EDT Sat 05 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
2025-07-04
Q
CLFD
44.01
44.59
43.83
44.43
0.61
0
0
43.95
44.84
2025-07-03
Q
CLFD
44.01
44.59
43.83
44.43
0.61
48,385
1,084
43.95
44.84
2025-07-02
Q
CLFD
43.04
44.01
42.7061
43.82
0.78
96,268
2,234
36.58
48.96
2025-07-01
Q
CLFD
43.04
43.49
42.0101
43.04
-0.37
122,980
2,965
36.58
48.30
2025-06-30
Q
CLFD
43.00
43.90
42.815
43.41
0.92
140,556
2,626
43.03
43.85
2025-06-27
Q
CLFD
41.89
42.50
41.455
42.49
0.60
246,376
2,858
41.94
42.75
2025-06-26
Q
CLFD
41.24
42.19
41.24
41.89
0.70
71,736
2,040
41.46
42.35
2025-06-25
Q
CLFD
41.72
41.92
40.98
41.19
-0.48
72,806
2,417
40.75
41.63
2025-06-24
Q
CLFD
42.16
42.39
41.368
41.67
-0.01
107,068
2,199
41.23
42.12
2025-06-23
Q
CLFD
39.69
41.69
39.69
41.68
1.67
122,496
2,419
41.47
42.16
2025-06-20
Q
CLFD
40.15
40.26
39.19
40.01
0.26
143,453
1,883
39.64
40.51
2025-06-19
Q
CLFD
38.35
40.05
38.02
39.75
1.38
0
0
33.71
39.58
2025-06-18
Q
CLFD
38.35
40.05
38.02
39.75
1.38
91,321
2,063
33.71
39.58
2025-06-17
Q
CLFD
37.95
38.67
37.87
38.37
0.25
109,394
2,458
37.86
38.71
2025-06-16
Q
CLFD
38.54
39.06
37.96
38.12
0.11
69,623
2,153
33.71
38.71
2025-06-13
Q
CLFD
38.68
39.15
37.853
38.01
-1.33
96,021
2,692
37.62
38.47
2025-06-12
Q
CLFD
39.29
39.74
39.26
39.34
-0.195
69,898
1,492
33.71
39.80
2025-06-11
Q
CLFD
39.64
40.28
39.20
39.535
0.145
76,703
1,965
39.24
43.42
2025-06-10
Q
CLFD
39.08
39.44
38.67
39.39
0.29
86,897
2,098
38.93
39.79
2025-06-09
Q
CLFD
39.22
39.42
39.00
39.10
0.07
102,289
2,403
38.69
39.54
2025-06-06
Q
CLFD
39.41
39.515
38.89
39.03
0.20
87,171
2,265
33.80
43.80
2025-06-05
Q
CLFD
39.39
39.65
38.40
38.83
-0.50
199,720
3,322
38.00
41.00
2025-06-04
Q
CLFD
38.54
39.59
38.54
39.33
0.93
144,086
2,838
38.87
39.73
2025-06-03
Q
CLFD
37.95
39.075
37.755
38.40
0.49
122,140
2,614
36.86
41.00
2025-06-02
Q
CLFD
36.59
38.08
36.59
37.91
0.80
155,806
2,940
37.41
38.26
2025-05-30
Q
CLFD
37.31
37.5855
36.34
37.11
-0.58
373,462
2,583
36.83
37.45
2025-05-29
Q
CLFD
37.85
38.105
36.71
37.69
-0.03
121,063
2,246
37.16
38.01
2025-05-28
Q
CLFD
38.48
38.55
37.43
37.72
-0.78
107,329
1,642
36.34
38.47
2025-05-27
Q
CLFD
38.98
38.98
38.23
38.50
0.20
108,059
2,350
38.10
38.79
2025-05-26
Q
CLFD
37.91
38.67
37.82
38.30
-0.59
0
0
37.87
38.72
2025-05-23
Q
CLFD
37.91
38.67
37.82
38.30
-0.59
135,568
2,793
37.87
38.72
2025-05-22
Q
CLFD
37.56
39.06
37.4901
38.89
1.08
160,763
3,018
38.47
39.32
2025-05-21
Q
CLFD
38.41
38.97
37.54
37.81
-0.97
142,455
2,395
37.49
38.07
2025-05-20
Q
CLFD
38.97
39.18
38.3533
38.78
-0.25
102,980
2,093
35.15
43.05
2025-05-19
Q
CLFD
38.39
39.17
37.78
39.03
0.18
171,657
3,300
38.63
39.49
2025-05-16
Q
CLFD
39.03
39.87
38.6593
38.85
-0.12
245,735
3,659
22.25
41.00
2025-05-15
Q
CLFD
37.47
39.37
36.515
38.97
1.50
435,536
5,431
38.00
40.91
2025-05-14
Q
CLFD
37.86
37.93
36.41
37.47
-0.26
323,451
5,294
34.45
37.85
2025-05-13
Q
CLFD
36.62
38.15
36.09
37.73
1.37
232,827
4,015
26.47
113.46
2025-05-12
Q
CLFD
35.88
36.59
33.52
36.36
2.05
233,325
3,844
33.51
37.98
2025-05-09
Q
CLFD
36.00
36.495
32.45
34.31
2.49
315,259
5,191
33.77
38.49
2025-05-08
Q
CLFD
31.42
31.90
30.34
31.82
0.64
171,563
2,945
34.70
36.35
2025-05-07
Q
CLFD
30.93
31.2847
30.71
31.18
0.255
82,382
2,486
25.02
35.27
2025-05-06
Q
CLFD
30.32
31.13
30.07
30.925
0.085
69,080
1,734
30.33
34.48
2025-05-05
Q
CLFD
30.74
31.68
30.74
30.84
-0.28
81,629
2,220
30.44
31.19
2025-05-02
Q
CLFD
30.13
31.24
29.99
31.12
1.34
86,857
2,099
30.74
31.50
2025-05-01
Q
CLFD
28.88
30.115
28.88
29.78
1.11
107,792
1,852
29.42
30.79
2025-04-30
Q
CLFD
28.65
29.16
28.2387
28.67
-0.58
80,003
2,018
27.68
86.16
2025-04-29
Q
CLFD
29.15
29.67
29.02
29.25
0.025
66,320
1,146
24.44
36.06
2025-04-28
Q
CLFD
29.12
29.57
28.73
29.225
0.085
79,611
1,871
28.84
29.63
2025-04-25
Q
CLFD
28.31
29.395
28.242
29.14
0.60
68,289
1,579
28.79
29.52
2025-04-24
Q
CLFD
28.11
28.745
28.092
28.54
0.46
67,368
1,486
21.25
29.45
2025-04-23
Q
CLFD
28.10
28.83
27.95
28.08
0.84
85,498
1,471
27.68
28.15
2025-04-22
Q
CLFD
26.35
27.4156
26.35
27.24
1.27
87,674
2,403
27.10
28.35
2025-04-21
Q
CLFD
26.25
26.50
25.70
25.97
-0.54
95,899
1,863
25.26
26.44
2025-04-18
Q
CLFD
26.45
27.35
26.27
26.51
0.02
0
0
26.16
26.92
2025-04-17
Q
CLFD
26.45
27.35
26.27
26.51
0.02
81,907
1,552
26.16
26.92
2025-04-16
Q
CLFD
26.41
27.055
26.03
26.49
-0.32
68,758
1,909
25.26
33.55
2025-04-15
Q
CLFD
26.59
27.19
26.59
26.81
0.30
80,891
1,666
21.25
33.55
2025-04-14
Q
CLFD
26.97
26.97
26.065
26.51
136,506
2,117
26.04
26.83
2025-04-11
Q
CLFD
26.27
26.67
25.595
26.51
0.29
71,401
1,936
26.13
26.89
2025-04-10
Q
CLFD
26.29
26.54
25.385
26.22
-0.88
141,358
2,781
25.26
26.44
2025-04-09
Q
CLFD
24.95
28.64
24.95
27.10
1.86
189,008
3,255
26.85
28.10
2025-04-08
Q
CLFD
26.42
26.49
24.90
25.24
-0.40
133,895
2,428
24.50
25.64
2025-04-07
Q
CLFD
24.12
26.655
23.78
25.64
0.23
159,465
2,969
25.13
26.31