Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:15:16 EDT Sat 04 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
2024-05-03
Q
CMTV
15.94
15.94
15.36
15.36
-0.59
1,414
12
15.30
16.00
2024-05-02
Q
CMTV
15.95
15.95
15.95
15.95
7
3
15.36
16.00
2024-05-01
Q
CMTV
15.75
15.95
15.75
15.95
0.65
1,845
10
15.30
15.95
2024-04-30
Q
CMTV
15.31
15.50
15.30
15.30
-0.55
1,371
8
15.30
15.50
2024-04-29
Q
CMTV
15.50
15.85
15.50
15.85
0.05
219
3
15.40
15.95
2024-04-26
Q
CMTV
15.83
15.83
15.80
15.80
0.048
385
5
15.30
15.50
2024-04-25
Q
CMTV
15.752
15.752
15.752
15.752
-0.048
220
3
15.40
15.85
2024-04-24
Q
CMTV
15.84
15.84
15.31
15.80
-0.79
2,953
22
15.30
15.85
2024-04-23
Q
CMTV
16.35
16.59
16.35
16.59
0.85
1,016
7
15.81
16.60
2024-04-22
Q
CMTV
16.55
16.6175
15.74
15.74
-0.8775
12,438
32
15.72
16.35
2024-04-19
Q
CMTV
16.55
16.6175
16.55
16.6175
0.03
4,512
7
16.50
16.85
2024-04-18
Q
CMTV
16.5875
16.5875
16.5875
16.5875
53
2
16.60
16.69
2024-04-17
Q
CMTV
16.5875
16.5875
16.5875
16.5875
7
1
16.55
16.69
2024-04-16
Q
CMTV
16.55
16.70
16.55
16.5875
0.0375
1,388
11
16.50
16.69
2024-04-15
Q
CMTV
16.55
16.50
16.85
2024-04-12
Q
CMTV
16.55
16.55
16.55
16.55
0.23
20
2
16.50
16.85
2024-04-11
Q
CMTV
16.60
16.60
16.55
16.55
-0.05
1,600
2
16.65
16.90
2024-04-10
Q
CMTV
16.65
16.90
16.60
16.60
-0.08
4,299
16
16.60
17.15
2024-04-09
Q
CMTV
16.6375
16.68
16.6375
16.68
0.08
824
4
16.60
16.68
2024-04-08
Q
CMTV
16.64
16.64
16.60
16.60
-0.04
1,338
5
16.60
16.68
2024-04-05
Q
CMTV
16.64
16.64
16.64
16.64
0.04
415
2
16.60
16.68
2024-04-04
Q
CMTV
16.60
16.60
16.59
16.60
0.05
1,176
5
16.60
16.69
2024-04-03
Q
CMTV
16.55
16.55
16.55
16.55
-0.025
700
4
16.50
16.60
2024-04-02
Q
CMTV
16.55
16.575
16.55
16.575
0.015
1,069
8
16.50
16.60
2024-04-01
Q
CMTV
16.56
16.50
16.84
2024-03-29
Q
CMTV
16.56
2024-03-28
Q
CMTV
16.56
16.56
16.56
16.56
-0.14
550
4
16.55
16.84
2024-03-27
Q
CMTV
16.70
16.7375
16.55
16.70
0.1125
3,601
8
16.56
16.84
2024-03-26
Q
CMTV
16.55
16.5875
16.55
16.5875
0.0375
9,381
13
16.55
16.89
2024-03-25
Q
CMTV
16.27
16.55
16.25
16.55
0.37
1,738
7
16.01
17.15
2024-03-22
Q
CMTV
16.18
16.18
16.18
16.18
77
4
16.25
16.50
2024-03-21
Q
CMTV
16.18
16.01
16.50
2024-03-20
Q
CMTV
16.89
16.89
16.00
16.18
-0.32
779
10
16.00
16.50
2024-03-19
Q
CMTV
16.50
16.50
16.50
16.50
2
1
16.50
16.89
2024-03-18
Q
CMTV
16.50
16.50
16.89
2024-03-15
Q
CMTV
16.50
16.50
17.16
2024-03-14
Q
CMTV
16.50
16.16
17.16
2024-03-13
Q
CMTV
16.34
16.50
16.16
16.50
0.16
1,880
9
16.35
17.16
2024-03-12
Q
CMTV
16.25
16.34
16.25
16.34
0.33
1,102
6
16.16
16.34
2024-03-11
Q
CMTV
16.10
16.15
16.01
16.01
-0.49
2,637
11
16.00
16.34
2024-03-08
Q
CMTV
16.51
16.60
16.25
16.50
-0.46
3,094
15
16.40
16.89
2024-03-07
Q
CMTV
16.924
16.96
16.924
16.96
0.36
309
14
16.60
16.96
2024-03-06
Q
CMTV
16.80
16.80
16.60
16.60
-0.15
1,075
5
16.60
17.00
2024-03-05
Q
CMTV
16.75
16.75
16.75
16.75
0.23
100
1
16.51
17.00
2024-03-04
Q
CMTV
17.00
17.00
16.52
16.52
-0.48
3,683
10
16.50
17.05
2024-03-01
Q
CMTV
16.75
17.00
16.70
17.00
0.25
353
6
17.00
17.40
2024-02-29
Q
CMTV
17.00
17.00
16.75
16.75
-0.31
603
4
16.75
17.40
2024-02-28
Q
CMTV
17.06
17.06
17.06
17.06
10
1
17.00
17.40
2024-02-27
Q
CMTV
17.12
17.12
17.06
17.06
-0.33
811
4
16.70
17.81
2024-02-26
Q
CMTV
17.39
17.39
17.39
17.39
-0.01
227
4
17.10
17.85
2024-02-23
Q
CMTV
17.00
17.40
16.70
17.40
0.70
1,520
12
17.06
17.85
2024-02-22
Q
CMTV
17.39
17.39
16.70
16.70
-0.654
2,277
20
16.20
17.00
2024-02-21
Q
CMTV
17.35
17.354
17.35
17.354
0.294
535
4
17.35
17.39
2024-02-20
Q
CMTV
17.06
17.06
17.06
17.06
0.01
402
3
17.06
17.39
2024-02-19
Q
CMTV
17.37
17.37
17.05
17.05
-0.31
0
0
2024-02-16
Q
CMTV
17.37
17.37
17.05
17.05
-0.31
1,109
7
17.05
17.39
2024-02-15
Q
CMTV
17.356
17.36
17.356
17.36
526
6
17.35
17.37
2024-02-14
Q
CMTV
17.30
17.36
17.30
17.36
0.36
475
9
17.35
17.36
2024-02-13
Q
CMTV
17.30
17.30
17.00
17.00
-0.08
1,936
12
17.00
17.35
2024-02-12
Q
CMTV
17.17
17.17
17.08
17.08
-0.07
886
4
17.08
17.35
2024-02-09
Q
CMTV
17.20
17.20
17.15
17.15
-0.01
700
5
17.17
17.35
2024-02-08
Q
CMTV
17.50
17.50
17.08
17.16
-0.34
1,264
6
17.15
17.40
2024-02-07
Q
CMTV
18.04
18.04
17.50
17.50
-0.49
736
10
17.06
17.90
2024-02-06
Q
CMTV
17.99
17.99
17.99
17.99
14
1
17.99
18.04
2024-02-05
Q
CMTV
18.10
18.10
17.98
17.99
-0.01
3,036
15
17.99
18.04