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
04:42:38 EDT Sun 26 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
2023-03-24
Q
OSA
5.25
5.35
5.23
5.23
0.13
1,968
61
2023-03-23
Q
OSA
5.16
5.43
5.06
5.43
-0.12
7,501
50
2023-03-22
Q
OSA
5.15
5.17
5.15
5.16
0.05
3,840
38
2023-03-21
Q
OSA
5.33
5.39
5.17
5.17
-0.02
1,624
42
2023-03-20
Q
OSA
5.15
5.5683
5.15
5.40
0.02
19,001
100
2023-03-17
Q
OSA
5.25
5.69
5.01
5.17
0.13
86,627
227
2023-03-16
Q
OSA
5.14
5.69
5.0843
5.69
0.11
21,933
101
2023-03-15
Q
OSA
4.82
5.15
4.82
5.15
-0.22
10,571
66
2023-03-14
Q
OSA
5.11
5.15
5.06
5.15
8,313
88
2023-03-13
Q
OSA
5.12
5.17
5.11
5.15
11,478
108
2023-03-10
Q
OSA
5.09
5.09
5.09
5.09
388
9
2023-03-09
Q
OSA
5.0986
5.14
4.80
5.13
1,840
37
2023-03-08
Q
OSA
4.75
5.15
4.75
5.15
0.59
11,835
41
2023-03-07
Q
OSA
4.80
4.8255
4.6375
4.6375
-0.20
4,368
21
2023-03-06
Q
OSA
4.885
4.885
4.76
4.76
-0.26
3,706
42
2023-03-03
Q
OSA
5.00
5.04
4.81
5.02
0.02
11,175
42
2023-03-02
Q
OSA
5.37
5.37
4.90
5.00
-0.05
26,817
38
2023-03-01
Q
OSA
5.01
5.10
4.98
5.06
-0.08
7,991
68
2023-02-28
Q
OSA
5.125
5.15
5.00
5.13
-0.12
10,871
56
2023-02-27
Q
OSA
5.25
5.265
5.21
5.25
17,575
38
2023-02-24
Q
OSA
5.18
5.25
5.18
5.25
0.07
12,103
18
2023-02-23
Q
OSA
5.22
5.22
5.0173
5.18
0.01
858
16
2023-02-22
Q
OSA
5.1684
5.25
4.98
5.25
0.12
2,583
24
2023-02-21
Q
OSA
5.1296
5.25
4.99
5.00
-0.15
5,677
14
2023-02-17
Q
OSA
5.19
5.19
5.19
5.19
-0.02
270
14
2023-02-16
Q
OSA
5.12
5.15
5.10
5.12
0.16
3,059
22
2023-02-15
Q
OSA
5.15
5.15
5.15
5.15
-0.09
76
7
2023-02-14
Q
OSA
5.15
5.17
5.15
5.15
0.17
1,308
48
2023-02-13
Q
OSA
5.25
5.25
5.00
5.00
-0.52
2,970
38
2023-02-10
Q
OSA
5.17
5.37
5.17
5.37
0.54
644
29
2023-02-09
Q
OSA
5.00
5.00
4.95
4.96
-0.17
4,946
42
2023-02-08
Q
OSA
5.02
5.2243
5.02
5.13
-0.04
1,019
30
2023-02-07
Q
OSA
5.03
5.03
4.97
5.01
-0.07
10,133
57
2023-02-06
Q
OSA
5.226
5.30
5.03
5.25
0.18
10,448
81
2023-02-03
Q
OSA
5.2397
5.24
4.97
5.00
-0.09
6,502
68
2023-02-02
Q
OSA
5.67
5.67
5.00
5.04
-0.09
5,649
62
2023-02-01
Q
OSA
4.99
5.20
4.98
5.20
0.24
3,886
214
2023-01-31
Q
OSA
5.16
5.17
5.00
5.01
-0.09
7,763
48
2023-01-30
Q
OSA
5.50
6.05
5.09
5.09
-0.11
2,445
29
2023-01-27
Q
OSA
5.20
5.20
5.20
5.20
-0.13
905
7
2023-01-26
Q
OSA
5.2203
5.2203
5.2203
5.2203
0.27
253
4
2023-01-25
Q
OSA
5.27
5.30
4.96
5.1961
-0.29
9,319
37
2023-01-24
Q
OSA
5.835
5.835
5.26
5.35
-0.14
5,457
38
2023-01-23
Q
OSA
5.35
5.90
5.35
5.65
0.14
22,590
208
2023-01-20
Q
OSA
5.31
5.37
5.21
5.30
0.05
12,218
35
2023-01-19
Q
OSA
5.16
5.454
5.16
5.17
0.01
887
10
2023-01-18
Q
OSA
5.30
5.30
5.16
5.16
2,013
6
2023-01-17
Q
OSA
5.4656
5.4656
5.16
5.2963
0.16
3,122
17
2023-01-13
Q
OSA
5.06
5.3299
5.00
5.3205
0.09
1,742
11
2023-01-12
Q
OSA
5.41
5.41
4.84
4.91
-0.25
4,805
26
2023-01-11
Q
OSA
5.43
5.43
5.43
5.43
0.10
279
5
2023-01-10
Q
OSA
5.05
5.05
5.05
5.05
0.06
44
6
2023-01-09
Q
OSA
5.62
5.62
5.00
5.05
-0.30
33,998
226
2023-01-06
Q
OSA
5.75
6.05
5.21
5.51
-0.51
40,797
154
2023-01-05
Q
OSA
5.90
5.95
5.76
5.78
0.10
10,001
65
2023-01-04
Q
OSA
5.80
5.80
5.65
5.75
-0.30
2,145
8
2023-01-03
Q
OSA
5.64
6.02
5.64
5.8559
0.45
5,398
37
2022-12-30
Q
OSA
5.98
5.98
5.46
5.56
-0.27
5,963
20
2022-12-29
Q
OSA
5.85
5.99
5.85
5.99
0.03
1,945
18
2022-12-28
Q
OSA
5.49
6.25
5.4176
6.00
0.32
15,077
175
2022-12-27
Q
OSA
5.51
6.0932
5.26
5.26
0.43
6,349
160