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
01:21:38 EDT Tue 28 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
2023-03-27
Q
CLFD
45.70
46.37
45.20
45.77
0.58
222,398
2,839
2023-03-24
Q
CLFD
44.76
45.25
43.5601
45.19
-0.10
292,788
4,305
2023-03-23
Q
CLFD
45.23
46.59
44.88
45.29
0.26
362,745
4,823
2023-03-22
Q
CLFD
47.41
47.68
45.01
45.03
-2.41
270,823
4,215
2023-03-21
Q
CLFD
45.22
48.185
45.22
47.44
2.80
539,290
6,034
2023-03-20
Q
CLFD
47.59
47.8499
44.34
44.64
-2.88
544,859
6,954
2023-03-17
Q
CLFD
47.97
48.16
45.7461
47.52
-0.66
858,304
6,169
2023-03-16
Q
CLFD
46.38
48.78
45.39
48.18
1.40
516,896
6,488
2023-03-15
Q
CLFD
49.25
49.255
45.34
46.78
-3.52
929,638
12,187
2023-03-14
Q
CLFD
51.35
52.05
49.34
50.30
0.10
413,248
5,958
2023-03-13
Q
CLFD
52.19
52.20
50.10
50.20
-2.49
505,559
6,293
2023-03-10
Q
CLFD
55.50
55.96
51.681
52.69
-2.82
855,879
11,153
2023-03-09
Q
CLFD
60.53
60.75
55.03
55.51
-5.24
744,692
9,313
2023-03-08
Q
CLFD
61.06
61.37
59.30
60.75
-0.02
242,340
4,491
2023-03-07
Q
CLFD
60.70
61.17
59.6497
60.77
0.07
199,617
3,509
2023-03-06
Q
CLFD
61.22
61.8599
60.34
60.70
-0.30
284,022
4,460
2023-03-03
Q
CLFD
62.32
63.02
60.86
61.00
-0.58
367,163
5,362
2023-03-02
Q
CLFD
62.08
62.625
61.17
61.58
-0.90
235,520
3,643
2023-03-01
Q
CLFD
62.77
63.075
61.79
62.48
-0.21
427,662
6,856
2023-02-28
Q
CLFD
61.67
63.53
61.50
62.69
1.16
312,306
5,164
2023-02-27
Q
CLFD
62.23
62.653
61.10
61.53
-0.03
307,495
4,786
2023-02-24
Q
CLFD
62.16
62.546
60.59
61.56
-1.52
297,023
5,186
2023-02-23
Q
CLFD
61.90
63.16
61.07
63.08
1.76
393,646
5,756
2023-02-22
Q
CLFD
60.22
61.37
59.58
61.32
1.30
351,155
5,282
2023-02-21
Q
CLFD
60.88
61.94
58.40
60.02
-1.39
509,193
6,835
2023-02-17
Q
CLFD
61.70
62.23
60.02
61.41
-0.32
317,293
4,302
2023-02-16
Q
CLFD
62.77
63.11
61.73
61.73
-1.46
269,621
4,248
2023-02-15
Q
CLFD
62.92
63.76
61.96
63.19
288,331
4,522
2023-02-14
Q
CLFD
61.80
63.85
61.06
63.19
1.25
312,833
5,562
2023-02-13
Q
CLFD
61.31
62.285
60.15
61.94
0.89
276,998
4,222
2023-02-10
Q
CLFD
61.25
62.25
60.40
61.05
-0.23
318,928
4,612
2023-02-09
Q
CLFD
64.05
64.3965
60.5001
61.28
-2.34
433,776
5,681
2023-02-08
Q
CLFD
65.00
67.24
63.17
63.62
-1.17
436,819
5,696
2023-02-07
Q
CLFD
63.34
64.88
60.95
64.79
1.09
720,787
9,171
2023-02-06
Q
CLFD
61.78
65.9628
60.2924
63.70
1.68
879,456
10,335
2023-02-03
Q
CLFD
60.05
66.00
60.00
62.02
-8.70
2,246,500
20,347
2023-02-02
Q
CLFD
72.06
72.7399
68.97
70.72
-0.06
901,993
10,557
2023-02-01
Q
CLFD
71.46
71.71
68.73
70.78
-0.68
602,537
8,759
2023-01-31
Q
CLFD
71.01
72.58
69.88
71.46
0.75
447,761
5,636
2023-01-30
Q
CLFD
68.79
73.04
68.79
70.71
1.55
658,616
7,621
2023-01-27
Q
CLFD
69.00
70.30
67.88
69.16
0.16
528,554
6,435
2023-01-26
Q
CLFD
76.62
78.58
68.73
69.00
-6.73
880,522
9,831
2023-01-25
Q
CLFD
74.10
76.08
71.80
75.73
1.32
302,146
5,288
2023-01-24
Q
CLFD
76.24
77.13
73.81
74.41
-1.74
365,828
4,252
2023-01-23
Q
CLFD
73.87
76.47
73.51
76.15
2.75
485,516
5,584
2023-01-20
Q
CLFD
72.84
73.81
71.30
73.40
1.03
424,646
5,311
2023-01-19
Q
CLFD
75.11
75.11
72.36
72.37
-3.14
342,633
4,703
2023-01-18
Q
CLFD
79.12
79.60
74.505
75.51
-3.33
480,481
6,356
2023-01-17
Q
CLFD
82.26
84.22
77.61
78.84
-2.96
631,366
7,842
2023-01-13
Q
CLFD
81.88
83.50
81.22
81.80
-1.58
396,069
4,714
2023-01-12
Q
CLFD
83.53
87.08
80.58
83.38
0.96
754,088
9,276
2023-01-11
Q
CLFD
94.75
95.40
79.49
82.42
-12.06
1,241,858
14,173
2023-01-10
Q
CLFD
99.15
99.96
94.20
94.48
-4.47
216,101
3,932
2023-01-09
Q
CLFD
98.03
100.00
96.4237
98.95
2.84
220,481
3,386
2023-01-06
Q
CLFD
94.20
96.47
92.72
96.11
2.96
166,332
2,894
2023-01-05
Q
CLFD
93.98
94.2723
92.51
93.15
-1.02
233,862
3,876
2023-01-04
Q
CLFD
95.20
98.85
93.6101
94.17
2.79
395,045
5,372
2023-01-03
Q
CLFD
94.22
96.74
90.54
91.38
-2.76
174,105
3,850
2022-12-30
Q
CLFD
93.07
94.9399
92.76
94.14
0.02
106,177
2,299
2022-12-29
Q
CLFD
93.32
95.0499
93.28
94.12
1.56
97,262
2,325
2022-12-28
Q
CLFD
93.29
94.70
91.05
92.56
-0.44
144,462
3,044