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
23:09:08 EDT Tue 01 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
2025-07-01
Z
DELL
122.06
123.1553
120.11
121.73
-0.84
4,104,515
44,235
121.63
132.50
2025-06-30
Z
DELL
124.16
124.49
122.13
122.60
-1.37
5,425,584
45,401
122.10
132.50
2025-06-27
Z
DELL
123.78
125.06
122.52
123.99
-2.075
7,358,579
47,811
123.40
132.50
2025-06-26
Z
DELL
122.70
127.145
122.265
125.98
5.555
9,431,394
72,013
125.56
132.50
2025-06-25
Z
DELL
120.81
122.30
120.25
120.46
-0.14
3,976,581
37,594
120.29
132.50
2025-06-24
Z
DELL
119.795
121.83
119.16
120.59
2.61
5,034,088
45,463
120.70
121.00
2025-06-23
Z
DELL
118.85
119.38
115.96
118.02
-1.395
5,984,711
47,467
118.50
132.50
2025-06-20
Z
DELL
118.32
119.75
117.6231
119.37
2.825
9,567,573
55,524
118.00
132.50
2025-06-19
Z
DELL
115.61
118.82
115.55
116.56
0.63
0
0
116.50
132.50
2025-06-18
Z
DELL
115.61
118.82
115.55
116.56
0.63
4,670,850
43,894
116.50
132.50
2025-06-17
Z
DELL
112.79
117.71
112.68
115.93
2.19
5,967,777
51,975
115.00
132.50
2025-06-16
Z
DELL
111.24
114.365
111.00
113.74
4.21
5,289,207
46,901
112.50
122.44
2025-06-13
Z
DELL
111.35
111.75
109.17
109.56
-3.88
5,130,576
46,932
109.50
177.77
2025-06-12
Z
DELL
112.02
113.515
110.57
113.40
2.155
5,596,821
36,470
108.49
113.30
2025-06-11
Z
DELL
114.40
114.45
110.91
111.24
-2.06
5,435,502
49,534
100.00
111.60
2025-06-10
Z
DELL
114.80
115.05
111.7607
113.25
-0.915
8,660,858
61,983
113.20
113.49
2025-06-09
Z
DELL
114.51
116.63
114.21
114.22
0.47
5,122,978
49,007
114.25
114.97
2025-06-06
Z
DELL
112.83
115.24
112.83
113.75
1.91
4,032,904
36,270
110.00
114.53
2025-06-05
Z
DELL
113.00
114.22
111.18
111.82
-0.83
5,453,499
46,023
110.61
111.15
2025-06-04
Z
DELL
112.87
114.25
111.3028
112.70
0.77
4,535,160
42,635
112.41
112.91
2025-06-03
Z
DELL
108.50
112.44
108.01
111.90
3.84
6,636,388
55,065
112.00
112.29
2025-06-02
Z
DELL
110.99
111.67
106.38
108.08
-3.20
9,024,614
75,003
107.50
108.02
2025-05-30
Z
DELL
112.48
116.97
109.20
111.27
-2.36
19,202,694
123,884
110.50
110.99
2025-05-29
Z
DELL
115.19
115.46
111.30
113.63
-0.17
14,607,166
106,602
115.32
115.80
2025-05-28
Z
DELL
114.15
115.29
113.31
113.77
-0.22
4,599,302
39,488
113.50
114.00
2025-05-27
Z
DELL
114.48
115.0547
113.19
113.99
1.84
5,506,675
49,064
113.81
124.00
2025-05-26
Z
DELL
109.67
112.685
108.81
112.11
0.2082
0
0
112.00
112.10
2025-05-23
Z
DELL
109.67
112.685
108.81
112.11
0.2082
3,916,305
39,710
112.00
112.10
2025-05-22
Z
DELL
112.3999
112.98
110.66
111.95
0.01
4,013,634
39,501
112.00
112.49
2025-05-21
Z
DELL
113.54
116.13
111.56
111.93
-2.31
5,859,533
46,516
111.59
112.00
2025-05-20
Z
DELL
113.96
115.50
113.1901
114.23
-0.04
4,149,867
39,387
113.50
114.76
2025-05-19
Z
DELL
111.42
115.07
111.42
114.28
0.1299
4,594,035
42,551
114.65
115.73
2025-05-16
Z
DELL
111.50
114.60
111.09
114.19
3.3446
5,462,946
51,594
111.50
112.70
2025-05-15
Z
DELL
108.95
111.505
108.5736
110.87
-0.12
4,487,595
43,525
107.00
111.00
2025-05-14
Z
DELL
109.50
111.75
109.50
111.02
3.15
7,635,877
63,379
110.00
111.28
2025-05-13
Z
DELL
103.89
108.50
103.89
107.85
4.44
7,059,753
57,128
108.00
125.00
2025-05-12
Z
DELL
101.00
104.08
101.00
103.42
7.5099
7,926,897
72,539
103.25
103.42
2025-05-09
Z
DELL
97.45
97.94
95.64
95.91
-0.30
4,367,186
36,080
95.00
180.00
2025-05-08
Z
DELL
97.44
97.48
95.675
96.22
0.46
4,574,710
40,650
76.00
96.99
2025-05-07
Z
DELL
93.86
96.04
92.8807
95.79
1.85
5,215,451
37,055
86.88
95.79
2025-05-06
Z
DELL
92.66
94.73
92.53
93.95
-0.45
5,015,057
39,787
94.50
95.30
2025-05-05
Z
DELL
93.90
95.637
93.525
94.36
-0.225
4,937,410
35,297
91.85
94.34
2025-05-02
Z
DELL
94.23
95.84
93.84
94.59
2.66
5,968,518
49,266
92.00
94.45
2025-05-01
Z
DELL
93.57
95.20
91.79
91.95
0.12
6,332,520
50,436
90.90
95.20
2025-04-30
Z
DELL
86.82
92.09
86.76
91.76
-2.075
9,890,208
65,651
91.50
94.40
2025-04-29
Z
DELL
93.66
94.56
93.11
93.78
-0.715
4,468,015
37,295
89.80
90.84
2025-04-28
Z
DELL
94.57
95.64
93.11
94.47
-0.44
3,920,067
34,360
93.86
94.86
2025-04-25
Z
DELL
94.455
95.45
93.94
94.89
0.50
4,466,331
35,132
94.70
94.92
2025-04-24
Z
DELL
89.88
94.675
89.44
94.40
5.26
6,361,991
46,516
95.00
95.20
2025-04-23
Z
DELL
89.075
91.89
88.59
89.16
5.04
8,412,095
56,870
88.85
90.50
2025-04-22
Z
DELL
82.90
85.39
82.46
84.08
2.225
4,469,230
38,266
86.40
87.02
2025-04-21
Z
DELL
83.381
84.36
80.74
82.39
-2.46
5,592,374
44,240
63.00
83.00
2025-04-18
Z
DELL
83.875
85.42
82.90
84.80
1.495
0
0
84.35
87.50
2025-04-17
Z
DELL
83.875
85.42
82.90
84.80
1.495
6,236,054
37,349
84.35
87.50
2025-04-16
Z
DELL
82.805
85.30
81.68
83.36
-2.08
5,841,956
41,794
83.26
83.99
2025-04-15
Z
DELL
84.62
86.8975
84.3205
85.49
0.345
5,725,829
41,584
76.00
83.30
2025-04-14
Z
DELL
89.29
89.29
84.01
85.19
3.29
12,353,144
71,637
83.26
89.28
2025-04-11
Z
DELL
78.60
82.92
77.96
81.93
2.98
8,657,206
60,079
71.00
87.07
2025-04-10
Z
DELL
80.20
81.025
75.94
78.94
-5.22
11,278,417
77,116
65.88
80.62
2025-04-09
Z
DELL
72.56
85.47
71.12
84.19
11.54
18,149,158
112,511
84.30
84.53
2025-04-08
Z
DELL
77.50
79.46
71.00
72.59
-2.325
12,922,187
78,227
60.00
71.30
2025-04-07
Z
DELL
68.00
77.30
66.245
75.00
3.34
15,531,869
92,594
75.70
76.45
2025-04-04
Z
DELL
74.66
74.94
69.421
71.63
-5.60
17,435,240
116,068
70.70
72.43
2025-04-03
Z
DELL
85.75
86.2099
76.721
77.23
-18.11
30,846,219
186,291
75.00
77.25
2025-04-02
Z
DELL
89.97
95.72
89.83
95.33
3.34
6,199,998
47,641
87.90
89.90