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
03:09:55 EDT Wed 09 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
2025-07-08
Z
ESTC
86.47
87.13
85.08
86.07
-0.16
1,281,474
12,999
79.57
90.00
2025-07-07
Z
ESTC
86.87
87.4611
85.48
86.28
-0.97
1,526,173
16,838
78.61
88.80
2025-07-04
Z
ESTC
85.22
88.80
85.18
87.20
3.16
0
0
84.85
90.00
2025-07-03
Z
ESTC
85.22
88.80
85.18
87.20
3.16
1,212,467
13,270
84.85
90.00
2025-07-02
Z
ESTC
83.48
85.10
82.87
84.20
0.39
1,458,839
14,706
80.00
84.68
2025-07-01
Z
ESTC
83.86
85.27
82.45
83.71
-0.64
1,410,634
15,671
83.26
84.22
2025-06-30
Z
ESTC
83.50
84.57
82.8094
84.33
1.653
1,661,638
15,214
76.27
92.25
2025-06-27
Z
ESTC
83.72
84.255
82.03
82.69
0.107
1,641,221
11,096
81.50
93.50
2025-06-26
Z
ESTC
81.60
82.95
80.50
82.61
1.65
1,156,403
14,760
79.98
90.09
2025-06-25
Z
ESTC
84.56
84.66
80.765
80.98
-2.965
1,827,972
20,340
80.96
81.95
2025-06-24
Z
ESTC
83.27
84.355
82.50
83.91
1.805
1,507,661
13,692
76.00
84.50
2025-06-23
Z
ESTC
81.53
83.44
79.98
82.12
0.11
1,387,955
13,261
79.30
100.00
2025-06-20
Z
ESTC
83.75
84.5525
81.53
82.00
-1.43
2,269,829
12,393
74.54
93.35
2025-06-19
Z
ESTC
84.35
84.505
82.51
83.43
-0.66
0
0
83.10
85.00
2025-06-18
Z
ESTC
84.35
84.505
82.51
83.43
-0.66
1,096,206
14,209
83.10
85.00
2025-06-17
Z
ESTC
80.905
84.248
80.4034
84.06
2.91
1,949,462
20,591
75.45
85.00
2025-06-16
Z
ESTC
80.12
81.54
79.53
81.18
1.865
2,826,925
23,741
79.20
81.50
2025-06-13
Z
ESTC
81.79
82.47
79.12
79.39
-3.965
2,595,254
25,333
79.45
84.00
2025-06-12
Z
ESTC
82.77
85.22
82.77
83.25
0.091
1,145,094
13,609
83.00
86.00
2025-06-11
Z
ESTC
84.56
85.44
82.88
83.17
-1.571
1,856,065
18,639
83.00
93.50
2025-06-10
Z
ESTC
85.54
86.74
84.50
84.72
-0.88
1,987,851
15,725
75.91
84.65
2025-06-09
Z
ESTC
86.92
87.615
85.63
85.71
-0.745
1,982,163
20,550
85.00
87.70
2025-06-06
Z
ESTC
87.14
87.50
85.7935
86.39
0.105
1,846,034
17,623
86.35
94.54
2025-06-05
Z
ESTC
84.55
87.84
84.50
86.29
2.45
2,431,739
25,404
85.55
86.99
2025-06-04
Z
ESTC
83.46
86.17
83.46
83.83
0.03
1,897,299
18,198
83.70
93.89
2025-06-03
Z
ESTC
81.60
84.02
80.4475
83.71
2.12
3,187,547
29,780
76.00
84.86
2025-06-02
Z
ESTC
80.87
82.95
78.6936
81.70
0.78
3,149,701
33,554
79.32
90.05
2025-05-30
Z
ESTC
77.83
83.25
77.00
80.87
-11.13
8,818,109
75,068
80.00
81.10
2025-05-29
Z
ESTC
92.84
93.57
90.42
92.03
-0.38
3,320,209
29,785
80.81
80.95
2025-05-28
Z
ESTC
92.83
93.88
91.98
92.37
-0.47
1,524,459
18,303
92.32
92.43
2025-05-27
Z
ESTC
93.79
94.29
92.37
92.85
0.59
2,611,321
29,323
83.22
102.30
2025-05-26
Z
ESTC
90.75
92.885
90.00
92.25
-0.75
0
0
88.00
121.00
2025-05-23
Z
ESTC
90.75
92.885
90.00
92.25
-0.75
1,141,730
16,378
88.00
121.00
2025-05-22
Z
ESTC
91.20
93.57
90.71
93.00
2.35
2,116,194
21,631
85.14
106.37
2025-05-21
Z
ESTC
92.83
93.53
90.1201
90.65
-3.52
2,052,305
20,589
91.25
103.12
2025-05-20
Z
ESTC
91.48
95.15
91.25
94.17
1.828
2,327,964
22,093
94.52
94.85
2025-05-19
Z
ESTC
90.50
92.31
89.7701
92.29
-0.045
2,191,473
24,047
82.56
93.27
2025-05-16
Z
ESTC
92.14
93.14
91.5307
92.32
0.11
1,564,770
17,670
40.00
95.00
2025-05-15
Z
ESTC
92.11
93.45
91.25
92.19
-0.95
2,920,037
17,653
91.00
95.00
2025-05-14
Z
ESTC
93.71
94.86
92.825
93.07
-0.435
1,720,171
19,175
85.01
102.03
2025-05-13
Z
ESTC
92.58
94.845
92.0601
93.50
0.67
1,345,987
17,073
93.04
94.02
2025-05-12
Z
ESTC
89.64
92.92
88.61
92.76
7.19
2,245,932
24,314
82.95
92.85
2025-05-09
Z
ESTC
86.83
87.12
84.71
85.56
-0.72
1,000,380
12,789
83.00
87.50
2025-05-08
Z
ESTC
85.20
86.51
84.36
86.27
1.73
1,415,191
16,873
83.28
93.88
2025-05-07
Z
ESTC
83.05
84.885
82.7657
84.52
1.63
1,418,151
17,085
76.82
85.00
2025-05-06
Z
ESTC
81.97
83.706
81.03
82.85
-0.45
1,734,501
16,685
81.85
84.75
2025-05-05
Z
ESTC
82.45
84.18
82.11
83.26
0.30
2,131,663
19,230
75.68
86.00
2025-05-02
Z
ESTC
87.56
87.56
82.57
82.92
-3.42
2,753,701
27,252
75.13
83.85
2025-05-01
Z
ESTC
88.20
88.495
86.03
86.30
-0.06
1,716,684
17,415
74.08
99.86
2025-04-30
Z
ESTC
83.65
86.20
82.605
86.20
0.11
2,028,142
14,364
73.11
91.33
2025-04-29
Z
ESTC
85.86
86.6599
84.67
85.97
1.15
1,143,047
13,740
83.77
86.80
2025-04-28
Z
ESTC
84.30
85.36
83.36
84.80
0.54
1,855,428
16,782
77.17
97.55
2025-04-25
Z
ESTC
81.80
84.63
81.39
84.22
2.05
1,812,941
15,004
74.08
85.00
2025-04-24
Z
ESTC
78.25
82.53
78.00
82.12
4.49
2,725,967
22,472
76.00
84.60
2025-04-23
Z
ESTC
80.21
82.38
77.08
77.54
1.11
2,693,162
17,775
66.76
86.84
2025-04-22
Z
ESTC
76.70
77.35
75.42
76.39
0.72
2,093,963
16,616
75.52
79.00
2025-04-21
Z
ESTC
76.84
77.275
74.165
75.67
-2.13
2,038,364
16,814
69.05
75.88
2025-04-18
Z
ESTC
78.71
79.385
76.64
77.87
-0.96
0
0
62.21
79.00
2025-04-17
Z
ESTC
78.71
79.385
76.64
77.87
-0.96
885,440
10,815
62.21
79.00
2025-04-16
Z
ESTC
78.63
79.94
76.59
78.79
-1.14
1,717,228
17,477
67.44
83.00
2025-04-15
Z
ESTC
79.00
80.82
78.6274
79.95
0.53
1,830,718
14,143
72.16
91.33
2025-04-14
Z
ESTC
82.46
82.76
79.14
79.42
-0.46
1,139,791
15,336
79.00
85.31
2025-04-11
Z
ESTC
79.05
80.04
76.50
79.83
0.976
1,261,742
13,987
67.67
80.48
2025-04-10
Z
ESTC
80.53
81.31
76.77
78.78
-4.65
1,319,735
15,943
14.91
83.00