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
20:48:23 EDT Sat 18 May 2024
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
2024-05-17
Z
OUT
15.10
15.10
14.72
14.91
-0.15
2,294,670
10,799
13.27
17.47
2024-05-16
Z
OUT
15.24
15.325
14.995
15.06
-0.245
1,401,603
8,353
10.00
17.72
2024-05-15
Z
OUT
15.68
15.72
15.18
15.31
-0.045
1,535,381
9,139
10.00
20.00
2024-05-14
Z
OUT
15.30
15.53
15.11
15.35
0.31
1,619,670
7,058
13.54
15.87
2024-05-13
Z
OUT
15.31
15.36
15.01
15.05
-0.06
1,928,314
9,283
14.98
16.77
2024-05-10
Z
OUT
15.31
15.345
14.905
15.10
-0.065
1,036,109
8,261
13.54
17.36
2024-05-09
Z
OUT
14.76
15.20
14.72
15.17
0.48
2,481,414
11,286
13.54
16.87
2024-05-08
Z
OUT
14.91
15.02
14.65
14.70
-0.42
2,263,408
8,101
13.46
16.33
2024-05-07
Z
OUT
15.09
15.38
15.03
15.12
0.15
1,350,854
7,931
14.00
15.42
2024-05-06
Z
OUT
15.39
15.425
14.65
14.97
-0.13
2,302,255
11,768
14.97
16.35
2024-05-03
Z
OUT
14.65
15.64
14.53
15.09
-0.9425
3,480,692
16,456
13.27
17.00
2024-05-02
Z
OUT
16.56
16.57
15.60
16.04
-0.25
2,906,947
14,648
11.01
17.41
2024-05-01
Z
OUT
15.82
16.745
15.785
16.29
0.42
1,927,899
10,869
11.64
18.57
2024-04-30
Z
OUT
15.88
16.145
15.75
15.86
-0.1325
2,036,542
9,884
11.64
18.14
2024-04-29
Z
OUT
15.90
16.015
15.80
16.00
0.27
971,980
5,779
11.01
18.14
2024-04-26
Z
OUT
15.39
15.765
15.30
15.73
0.3925
1,724,157
8,809
10.00
17.12
2024-04-25
Z
OUT
15.21
15.42
15.015
15.34
-0.11
1,979,337
8,566
11.01
17.12
2024-04-24
Z
OUT
15.33
15.625
15.18
15.45
0.04
1,243,684
7,314
11.64
17.20
2024-04-23
Z
OUT
15.20
15.6357
15.20
15.42
0.30
1,170,909
8,002
11.01
18.14
2024-04-22
Z
OUT
14.97
15.195
14.82
15.11
0.275
1,152,952
8,057
11.01
18.14
2024-04-19
Z
OUT
14.80
15.04
14.72
14.83
-0.039
1,082,938
5,974
11.01
18.14
2024-04-18
Z
OUT
14.97
15.12
14.81
14.87
1,017,933
6,270
12.18
18.14
2024-04-17
Z
OUT
15.28
15.39
14.84
14.86
-0.28
1,214,112
7,966
11.01
18.14
2024-04-16
Z
OUT
15.10
15.305
14.78
15.13
-0.11
2,098,998
10,268
11.01
16.80
2024-04-15
Z
OUT
15.91
15.915
15.1075
15.23
-0.40
1,501,312
8,704
10.00
18.14
2024-04-12
Z
OUT
15.88
15.91
15.30
15.63
-0.375
1,813,631
8,242
13.18
18.14
2024-04-11
Z
OUT
15.93
16.15
15.75
16.00
0.14
1,935,561
9,267
11.01
16.00
2024-04-10
Z
OUT
15.76
15.93
15.51
15.86
-0.545
1,697,166
8,840
13.18
18.14
2024-04-09
Z
OUT
16.40
16.51
16.28
16.40
0.03
1,305,987
4,322
13.54
18.14
2024-04-08
Z
OUT
16.45
16.50
16.165
16.37
0.12
1,066,637
5,163
14.80
18.57
2024-04-05
Z
OUT
16.25
16.425
16.14
16.25
-0.09
1,253,606
6,166
10.00
17.91
2024-04-04
Z
OUT
16.69
16.76
16.23
16.34
-0.04
1,442,344
6,590
16.01
16.67
2024-04-03
Z
OUT
16.08
16.41
16.06
16.37
0.19
1,207,831
7,647
16.04
16.70
2024-04-02
Z
OUT
16.11
16.275
15.86
16.19
-0.26
1,300,929
6,695
15.87
16.51
2024-04-01
Z
OUT
16.78
16.79
16.41
16.44
-0.36
997,572
5,070
16.11
18.29
2024-03-29
Z
OUT
16.72
17.0164
16.665
16.79
0.03
0
0
14.79
18.29
2024-03-28
Z
OUT
16.72
17.0164
16.665
16.79
0.03
1,601,708
5,938
14.79
18.29
2024-03-27
Z
OUT
16.51
16.85
16.505
16.75
0.4675
1,906,792
6,358
16.41
18.32
2024-03-26
Z
OUT
16.42
16.52
16.23
16.29
-0.05
1,223,501
6,002
11.94
17.00
2024-03-25
Z
OUT
16.18
16.53
16.145
16.35
0.415
1,112,585
4,902
16.00
18.18
2024-03-22
Z
OUT
16.29
16.39
15.94
15.94
-0.375
761,575
3,938
11.01
18.19
2024-03-21
Z
OUT
16.28
16.39
16.15
16.32
0.16
940,087
5,136
14.80
18.42
2024-03-20
Z
OUT
15.59
16.325
15.47
16.15
0.48
1,328,012
6,346
14.80
16.63
2024-03-19
Z
OUT
15.65
16.03
15.64
15.67
-0.09
1,405,547
5,977
13.78
17.65
2024-03-18
Z
OUT
15.83
15.90
15.69
15.79
-0.069
1,174,224
4,737
8.61
17.60
2024-03-15
Z
OUT
15.88
16.19
15.795
15.87
-0.205
2,543,293
6,923
11.01
18.45
2024-03-14
Z
OUT
16.17
16.19
15.825
16.07
-0.12
2,109,472
7,799
14.32
17.98
2024-03-13
Z
OUT
16.23
16.565
16.19
16.20
-0.09
2,769,285
7,671
13.91
18.00
2024-03-12
Z
OUT
15.99
16.32
15.90
16.30
0.25
4,203,563
8,072
14.38
17.97
2024-03-11
Z
OUT
15.78
16.155
15.61
16.06
0.07
2,122,159
7,454
14.30
17.88
2024-03-08
Z
OUT
16.27
16.41
15.83
15.99
-0.12
2,366,359
7,894
14.05
15.90
2024-03-07
Z
OUT
15.50
16.12
15.41
16.11
0.70
3,034,890
11,227
10.00
17.58
2024-03-06
Z
OUT
15.57
15.59
15.21
15.40
0.06
2,589,221
7,143
10.00
20.00
2024-03-05
Z
OUT
15.20
15.58
15.1682
15.34
2,437,954
8,527
13.52
17.36
2024-03-04
Z
OUT
14.79
15.375
14.79
15.36
0.57
1,961,480
8,352
13.47
15.50
2024-03-01
Z
OUT
14.41
15.02
14.245
14.77
0.40
2,883,774
8,264
14.05
15.50
2024-02-29
Z
OUT
14.18
14.68
14.155
14.37
0.345
3,366,384
7,691
13.70
16.00
2024-02-28
Z
OUT
14.49
14.645
14.225
14.32
-0.38
2,890,314
9,592
12.84
14.37
2024-02-27
Z
OUT
14.96
14.98
14.56
14.69
-0.08
1,928,956
7,130
13.08
16.28
2024-02-26
Z
OUT
14.42
14.91
14.41
14.76
0.215
2,753,569
10,674
14.00
16.82
2024-02-23
Z
OUT
14.93
14.98
14.24
14.54
-0.19
3,416,280
14,091
12.87
16.24
2024-02-22
Z
OUT
13.64
14.86
13.64
14.73
2.31
9,195,657
28,076
13.48
15.06
2024-02-21
Z
OUT
12.31
12.55
12.30
12.43
-0.01
3,371,073
9,501
13.79
13.85
2024-02-20
Z
OUT
12.58
12.68
12.27
12.43
-0.38
6,947,203
11,516
11.13
14.01
2024-02-19
Z
OUT
12.85
13.06
12.68
12.81
-0.32
0
0
11.34
14.46