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
00:59:27 EDT Tue 28 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
2023-03-27
Q
PLAY
36.34
36.45
35.27
36.08
0.74
1,111,963
9,780
2023-03-24
Q
PLAY
34.95
35.635
34.51
35.34
0.15
780,676
8,170
2023-03-23
Q
PLAY
36.15
36.29
34.41
35.19
-0.85
909,379
9,822
2023-03-22
Q
PLAY
36.29
37.12
35.90
36.04
-0.19
691,392
7,774
2023-03-21
Q
PLAY
36.81
37.295
36.09
36.23
0.28
669,650
7,384
2023-03-20
Q
PLAY
34.55
36.54
34.45
35.95
1.66
1,598,314
14,850
2023-03-17
Q
PLAY
34.84
35.40
34.205
34.29
-0.86
1,518,250
11,557
2023-03-16
Q
PLAY
33.61
35.505
33.44
35.15
1.15
1,383,105
13,316
2023-03-15
Q
PLAY
32.72
34.02
32.25
34.00
0.30
1,660,098
14,203
2023-03-14
Q
PLAY
35.12
35.50
33.44
33.70
-0.47
1,345,163
12,546
2023-03-13
Q
PLAY
35.06
35.145
33.50
34.17
-1.77
1,283,277
13,358
2023-03-10
Q
PLAY
37.43
37.50
35.68
35.94
-1.60
951,258
11,885
2023-03-09
Q
PLAY
39.37
39.50
37.49
37.54
-1.75
787,666
8,224
2023-03-08
Q
PLAY
39.42
39.53
38.50
39.29
0.10
687,932
8,288
2023-03-07
Q
PLAY
40.17
40.57
39.17
39.19
-0.88
551,588
6,494
2023-03-06
Q
PLAY
41.61
41.625
39.825
40.07
-1.35
695,244
8,239
2023-03-03
Q
PLAY
40.89
41.63
40.50
41.42
0.81
576,549
6,221
2023-03-02
Q
PLAY
39.57
40.76
39.335
40.61
0.69
629,657
5,152
2023-03-01
Q
PLAY
40.00
40.26
39.64
39.92
-0.10
432,001
5,612
2023-02-28
Q
PLAY
40.06
40.34
39.79
40.02
0.24
573,015
5,132
2023-02-27
Q
PLAY
40.81
40.87
39.71
39.78
-0.56
726,516
7,018
2023-02-24
Q
PLAY
40.50
40.91
39.955
40.34
-0.74
727,375
7,276
2023-02-23
Q
PLAY
41.22
41.60
40.82
41.08
-0.18
599,275
5,508
2023-02-22
Q
PLAY
40.86
41.49
40.71
41.26
0.36
486,623
5,712
2023-02-21
Q
PLAY
41.88
42.25
40.66
40.90
-1.80
895,616
8,125
2023-02-17
Q
PLAY
43.50
43.55
42.50
42.70
-0.87
581,287
5,093
2023-02-16
Q
PLAY
43.10
44.74
42.85
43.57
-0.04
984,740
9,644
2023-02-15
Q
PLAY
43.50
43.725
43.27
43.61
-0.32
700,674
5,859
2023-02-14
Q
PLAY
43.65
44.21
43.25
43.93
0.14
641,434
6,102
2023-02-13
Q
PLAY
43.62
44.00
43.07
43.79
0.18
683,102
7,194
2023-02-10
Q
PLAY
43.64
44.30
43.2054
43.61
-0.41
505,823
5,679
2023-02-09
Q
PLAY
44.23
44.47
43.72
44.02
0.10
815,531
7,495
2023-02-08
Q
PLAY
44.50
44.75
43.5955
43.92
-0.91
325,766
4,307
2023-02-07
Q
PLAY
44.08
44.87
43.60
44.83
0.56
576,824
5,594
2023-02-06
Q
PLAY
44.51
44.96
44.07
44.27
-0.44
406,343
4,820
2023-02-03
Q
PLAY
43.86
45.0699
43.5677
44.71
0.25
659,458
7,590
2023-02-02
Q
PLAY
44.41
45.51
44.41
44.46
0.36
1,394,031
10,184
2023-02-01
Q
PLAY
43.39
44.50
42.71
44.10
0.75
971,008
9,767
2023-01-31
Q
PLAY
41.65
43.43
41.46
43.35
1.80
1,660,861
10,108
2023-01-30
Q
PLAY
41.10
41.76
40.50
41.55
-0.05
1,822,624
8,186
2023-01-27
Q
PLAY
40.97
41.945
40.78
41.60
0.52
702,736
6,430
2023-01-26
Q
PLAY
40.80
41.50
40.402
41.08
0.63
769,935
7,255
2023-01-25
Q
PLAY
40.51
40.70
39.9837
40.45
-0.58
866,506
8,255
2023-01-24
Q
PLAY
42.04
42.04
40.90
41.03
-1.09
701,283
6,997
2023-01-23
Q
PLAY
42.195
42.50
41.575
42.12
0.02
1,030,064
9,541
2023-01-20
Q
PLAY
41.40
42.18
40.90
42.10
1.13
686,227
7,791
2023-01-19
Q
PLAY
40.51
41.07
40.3662
40.97
-0.03
872,227
8,324
2023-01-18
Q
PLAY
41.27
41.62
40.96
41.00
-0.09
856,105
8,601
2023-01-17
Q
PLAY
42.87
43.005
40.935
41.09
-1.89
1,347,441
10,165
2023-01-13
Q
PLAY
41.81
43.00
41.81
42.98
0.91
1,071,803
10,677
2023-01-12
Q
PLAY
41.49
42.08
41.355
42.07
1.17
1,181,042
10,329
2023-01-11
Q
PLAY
41.29
41.86
40.48
40.90
-0.19
2,262,625
9,736
2023-01-10
Q
PLAY
40.18
41.18
40.10
41.09
0.935
1,683,469
11,573
2023-01-09
Q
PLAY
38.79
40.36
38.79
40.155
1.555
1,712,547
13,624
2023-01-06
Q
PLAY
38.06
38.645
37.4603
38.60
0.92
1,567,054
12,927
2023-01-05
Q
PLAY
37.01
37.73
36.60
37.68
0.51
1,314,223
11,094
2023-01-04
Q
PLAY
35.75
37.29
35.60
37.17
1.70
1,451,812
12,429
2023-01-03
Q
PLAY
35.99
36.12
35.36
35.47
0.03
2,508,905
14,908
2022-12-30
Q
PLAY
34.90
35.50
34.67
35.44
0.37
907,555
7,974
2022-12-29
Q
PLAY
35.20
35.30
34.65
35.07
0.12
822,440
7,863
2022-12-28
Q
PLAY
35.27
35.27
34.65
34.95
0.10
1,104,769
9,685