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
16:35:32 EDT Sat 01 Apr 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
2023-03-31
Z
CXW
9.15
9.22
9.0301
9.20
0.08
963,075
2,573
2023-03-30
Z
CXW
9.13
9.18
9.02
9.11
0.02
524,056
3,736
2023-03-29
Z
CXW
9.18
9.195
8.965
9.08
-0.03
936,293
3,334
2023-03-28
Z
CXW
9.08
9.24
9.02
9.10
0.005
525,947
2,620
2023-03-27
Z
CXW
9.13
9.175
8.98
9.09
0.09
705,380
3,156
2023-03-24
Z
CXW
8.90
9.10
8.84
9.01
0.025
606,123
2,434
2023-03-23
Z
CXW
8.96
9.145
8.92
8.99
0.06
1,113,630
3,261
2023-03-22
Z
CXW
9.06
9.105
8.93
8.93
-0.08
828,428
3,435
2023-03-21
Z
CXW
9.11
9.21
9.00
9.01
0.06
988,997
3,448
2023-03-20
Z
CXW
9.01
9.19
8.92
8.95
-0.03
963,941
3,876
2023-03-17
Z
CXW
8.95
9.23
8.89
8.98
-0.11
3,513,001
3,965
2023-03-16
Z
CXW
9.28
9.31
9.07
9.08
-0.32
1,209,893
4,728
2023-03-15
Z
CXW
9.40
9.505
9.30
9.40
-0.28
1,639,400
4,996
2023-03-14
Z
CXW
9.43
9.75
9.41
9.68
0.41
1,550,597
4,776
2023-03-13
Z
CXW
9.39
9.55
9.27
9.27
-0.30
1,217,773
4,563
2023-03-10
Z
CXW
9.50
9.82
9.495
9.58
0.025
1,311,154
4,619
2023-03-09
Z
CXW
9.75
9.88
9.505
9.55
-0.275
1,140,942
3,778
2023-03-08
Z
CXW
9.45
9.83
9.44
9.83
0.355
851,378
4,733
2023-03-07
Z
CXW
9.80
9.80
9.1909
9.47
-0.21
1,091,836
3,631
2023-03-06
Z
CXW
10.03
10.04
9.59
9.68
-0.46
1,045,339
4,321
2023-03-03
Z
CXW
9.82
10.25
9.77
10.14
0.40
1,133,161
3,865
2023-03-02
Z
CXW
9.71
9.78
9.58
9.74
-0.065
738,852
3,806
2023-03-01
Z
CXW
9.75
9.92
9.70
9.81
0.10
655,245
4,329
2023-02-28
Z
CXW
9.79
9.83
9.66
9.71
-0.09
1,011,615
3,389
2023-02-27
Z
CXW
10.15
10.16
9.785
9.81
-0.235
656,804
3,160
2023-02-24
Z
CXW
10.00
10.145
9.96
10.04
-0.105
718,102
2,849
2023-02-23
Z
CXW
10.16
10.235
10.00
10.14
0.085
767,733
3,403
2023-02-22
Z
CXW
10.51
10.615
10.06
10.06
-0.435
1,462,057
4,611
2023-02-21
Z
CXW
10.43
10.5487
10.25
10.50
-0.04
1,053,037
3,692
2023-02-17
Z
CXW
11.02
11.05
10.56
10.56
-0.415
872,524
4,638
2023-02-16
Z
CXW
10.67
11.025
10.43
10.99
0.17
1,152,751
5,813
2023-02-15
Z
CXW
10.73
10.89
10.51
10.82
-0.07
1,217,684
4,253
2023-02-14
Z
CXW
11.42
11.55
10.6516
10.89
-0.705
2,614,458
12,447
2023-02-13
Z
CXW
11.65
11.88
11.485
11.60
0.06
1,522,289
6,679
2023-02-10
Z
CXW
11.32
11.54
11.17
11.54
0.14
1,524,187
7,573
2023-02-09
Z
CXW
10.08
11.48
10.04
11.40
1.315
3,628,865
11,796
2023-02-08
Z
CXW
10.09
10.16
10.00
10.08
-0.115
1,803,569
6,534
2023-02-07
Z
CXW
10.10
10.255
9.99
10.19
0.08
1,293,313
4,228
2023-02-06
Z
CXW
10.40
10.42
10.00
10.11
-0.35
1,145,047
4,896
2023-02-03
Z
CXW
10.58
10.65
10.36
10.45
-0.16
1,139,994
4,184
2023-02-02
Z
CXW
10.67
10.85
10.50
10.61
-0.005
816,745
4,511
2023-02-01
Z
CXW
10.56
10.775
10.375
10.61
-0.03
1,070,598
6,449
2023-01-31
Z
CXW
10.52
10.79
10.50
10.64
0.265
1,282,780
4,168
2023-01-30
Z
CXW
10.47
10.5751
10.29
10.38
-0.185
723,765
3,894
2023-01-27
Z
CXW
10.82
10.91
10.55
10.56
-0.27
460,936
3,356
2023-01-26
Z
CXW
10.99
10.995
10.55
10.82
-0.185
982,863
2,933
2023-01-25
Z
CXW
10.56
11.01
10.495
11.00
0.39
1,159,302
4,039
2023-01-24
Z
CXW
10.61
10.81
10.59
10.61
-0.10
994,209
4,021
2023-01-23
Z
CXW
11.14
11.14
10.70
10.71
-0.39
999,691
3,789
2023-01-20
Z
CXW
11.11
11.15
10.95
11.09
0.085
1,041,754
3,499
2023-01-19
Z
CXW
10.95
11.05
10.75
11.00
-0.04
1,190,027
3,303
2023-01-18
Z
CXW
11.28
11.33
10.975
11.04
-0.245
833,807
4,117
2023-01-17
Z
CXW
11.45
11.60
11.28
11.28
-0.22
614,539
2,633
2023-01-13
Z
CXW
11.55
11.62
11.45
11.50
-0.065
527,348
2,234
2023-01-12
Z
CXW
11.51
11.66
11.415
11.58
0.155
781,154
3,683
2023-01-11
Z
CXW
11.23
11.46
10.95
11.42
0.22
864,130
3,203
2023-01-10
Z
CXW
11.35
11.35
11.06
11.19
-0.17
720,490
3,276
2023-01-09
Z
CXW
11.49
11.49
11.185
11.36
-0.12
968,030
4,136
2023-01-06
Z
CXW
11.45
11.57
11.38
11.49
0.125
614,179
3,501
2023-01-05
Z
CXW
11.35
11.475
11.11
11.36
0.015
848,486
3,503
2023-01-04
Z
CXW
11.53
11.61
11.295
11.35
-0.135
757,513
3,279
2023-01-03
Z
CXW
11.67
11.78
11.40
11.48
-0.075
808,154
5,475