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
00:03:15 EDT Fri 24 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
2023-03-23
Z
ECAT
14.54
14.725
14.51
14.59
0.10
391,753
851
2023-03-22
Z
ECAT
14.56
14.73
14.51
14.52
-0.06
275,812
493
2023-03-21
Z
ECAT
14.65
14.735
14.48
14.58
-0.03
222,163
364
2023-03-20
Z
ECAT
14.48
14.61
14.44
14.60
0.11
258,592
406
2023-03-17
Z
ECAT
14.44
14.59
14.435
14.48
-0.085
146,175
360
2023-03-16
Z
ECAT
14.32
14.59
14.295
14.57
0.245
286,462
631
2023-03-15
Z
ECAT
14.28
14.46
14.26
14.33
-0.165
323,856
604
2023-03-14
Z
ECAT
14.25
14.5614
14.25
14.49
0.32
378,392
689
2023-03-13
Z
ECAT
14.20
14.41
14.14
14.29
-0.03
744,393
1,029
2023-03-10
Z
ECAT
14.42
14.53
14.3125
14.33
-0.18
719,341
1,052
2023-03-09
Z
ECAT
14.66
14.72
14.52
14.52
-0.11
475,086
859
2023-03-08
Z
ECAT
14.59
14.6987
14.59
14.64
0.045
253,152
522
2023-03-07
Z
ECAT
14.73
14.81
14.58
14.59
-0.205
328,277
837
2023-03-06
Z
ECAT
14.71
14.86
14.71
14.79
0.055
357,781
678
2023-03-03
Z
ECAT
14.60
14.755
14.58
14.73
0.155
387,310
823
2023-03-02
Z
ECAT
14.49
14.61
14.46
14.57
0.03
517,014
1,112
2023-03-01
Z
ECAT
14.57
14.57
14.44
14.51
543,331
1,131
2023-02-28
Z
ECAT
14.51
14.555
14.44
14.50
0.04
268,792
742
2023-02-27
Z
ECAT
14.35
14.50
14.35
14.47
0.115
138,165
317
2023-02-24
Z
ECAT
14.44
14.455
14.32
14.35
-0.17
204,332
655
2023-02-23
Z
ECAT
14.50
14.54
14.39
14.54
0.205
262,715
640
2023-02-22
Z
ECAT
14.52
14.52
14.28
14.33
-0.04
251,124
544
2023-02-21
Z
ECAT
14.56
14.68
14.39
14.39
-0.26
173,299
405
2023-02-17
Z
ECAT
14.75
14.79
14.66
14.67
-0.045
137,857
296
2023-02-16
Z
ECAT
14.76
14.872
14.70
14.72
-0.155
133,518
243
2023-02-15
Z
ECAT
14.83
14.89
14.67
14.89
0.11
246,969
393
2023-02-14
Z
ECAT
14.78
14.88
14.72
14.77
-0.045
160,572
458
2023-02-13
Z
ECAT
14.79
15.02
14.79
14.96
0.15
190,597
413
2023-02-10
Z
ECAT
14.75
14.87
14.75
14.79
-0.025
142,889
525
2023-02-09
Z
ECAT
15.03
15.096
14.79
14.83
-0.155
254,684
798
2023-02-08
Z
ECAT
15.00
15.13
14.94
14.97
-0.11
188,824
498
2023-02-07
Z
ECAT
14.91
15.13
14.90
15.09
0.155
220,280
516
2023-02-06
Z
ECAT
14.94
15.04
14.915
14.94
-0.055
214,431
481
2023-02-03
Z
ECAT
15.01
15.17
14.969
15.01
-0.205
521,766
1,168
2023-02-02
Z
ECAT
15.10
15.25
15.10
15.20
0.24
477,197
1,015
2023-02-01
Z
ECAT
14.69
15.00
14.685
14.94
0.15
245,206
496
2023-01-31
Z
ECAT
14.87
14.87
14.71
14.79
0.135
350,103
767
2023-01-30
Z
ECAT
14.73
14.7892
14.59
14.65
-0.165
300,046
1,021
2023-01-27
Z
ECAT
14.80
14.89
14.76
14.83
0.05
350,703
896
2023-01-26
Z
ECAT
14.73
14.84
14.6442
14.80
0.12
490,975
1,154
2023-01-25
Z
ECAT
14.67
14.78
14.54
14.69
-0.01
447,609
897
2023-01-24
Z
ECAT
14.42
14.99
14.42
14.69
0.05
347,478
870
2023-01-23
Z
ECAT
14.55
14.698
14.48
14.65
0.175
224,256
578
2023-01-20
Z
ECAT
14.38
14.50
14.28
14.46
0.185
219,618
1,012
2023-01-19
Z
ECAT
14.25
14.39
14.25
14.30
-0.05
228,037
641
2023-01-18
Z
ECAT
14.63
14.65
14.35
14.35
-0.155
421,870
1,027
2023-01-17
Z
ECAT
14.47
14.56
14.40
14.51
0.01
241,802
666
2023-01-13
Z
ECAT
14.36
14.53
14.34
14.49
0.015
440,884
1,265
2023-01-12
Z
ECAT
14.35
14.51
14.28
14.49
0.19
267,846
798
2023-01-11
Z
ECAT
14.19
14.43
14.19
14.40
0.24
219,027
563
2023-01-10
Z
ECAT
14.08
14.20
14.065
14.18
0.14
126,906
310
2023-01-09
Z
ECAT
14.12
14.25
14.05
14.05
0.055
238,038
523
2023-01-06
Z
ECAT
13.74
14.01
13.74
14.00
0.335
298,429
841
2023-01-05
Z
ECAT
13.72
13.74
13.64
13.66
-0.12
274,985
985
2023-01-04
Z
ECAT
13.65
13.814
13.59
13.77
0.205
303,348
582
2023-01-03
Z
ECAT
13.55
13.59
13.46
13.55
0.13
345,618
551
2022-12-30
Z
ECAT
13.40
13.46
13.3401
13.43
-0.02
784,960
1,282
2022-12-29
Z
ECAT
13.38
13.51
13.38
13.47
0.13
1,324,174
1,790
2022-12-28
Z
ECAT
13.47
13.60
13.34
13.34
-0.185
1,102,494
2,356
2022-12-27
Z
ECAT
13.50
13.55
13.47
13.53
0.01
835,265
1,633