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
16:45:44 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
2023-03-28
Z
S
15.1898
15.455
14.715
14.795
-0.395
4,882,158
16,107
14.75
14.87
2023-03-27
Z
S
14.80
15.305
14.61
15.19
0.56
5,743,758
17,682
2023-03-24
Z
S
15.07
15.325
14.615
14.64
-0.43
3,936,621
13,070
2023-03-23
Z
S
14.44
15.11
14.44
15.07
0.76
5,279,968
15,322
2023-03-22
Z
S
14.96
15.03
14.29
14.29
-0.675
6,489,222
22,267
2023-03-21
Z
S
14.78
15.065
14.665
14.97
0.275
5,858,296
15,606
2023-03-20
Z
S
14.66
14.84
14.36
14.70
-0.38
5,878,976
17,905
2023-03-17
Z
S
15.17
15.56
14.88
15.07
-0.15
9,040,382
17,347
2023-03-16
Z
S
15.65
15.77
15.13
15.22
-0.33
8,487,271
27,575
2023-03-15
Z
S
15.50
16.24
15.20
15.54
1.08
15,604,358
40,538
2023-03-14
Z
S
14.02
14.49
13.80
14.47
0.50
12,809,231
36,375
2023-03-13
Z
S
13.76
14.2497
13.245
13.96
0.04
9,926,022
29,957
2023-03-10
Z
S
14.48
14.59
13.71
13.91
-0.66
12,190,817
27,793
2023-03-09
Z
S
15.37
15.61
14.46
14.59
-0.925
6,645,510
19,445
2023-03-08
Z
S
15.91
15.91
15.09
15.52
-0.07
10,092,085
24,981
2023-03-07
Z
S
16.14
16.4766
15.54
15.61
-0.53
5,625,124
20,396
2023-03-06
Z
S
16.44
16.62
15.86
16.15
-0.31
5,190,200
20,562
2023-03-03
Z
S
15.82
16.49
15.71
16.45
0.79
4,992,378
17,431
2023-03-02
Z
S
15.11
15.78
15.06
15.66
0.335
4,668,667
16,363
2023-03-01
Z
S
15.99
16.16
15.17
15.32
-0.67
4,078,112
16,828
2023-02-28
Z
S
15.75
16.21
15.75
15.99
0.25
8,755,016
16,050
2023-02-27
Z
S
15.66
16.075
15.625
15.74
0.29
3,038,545
12,470
2023-02-24
Z
S
15.43
15.67
15.24
15.46
-0.37
4,123,293
13,941
2023-02-23
Z
S
16.01
16.18
15.32
15.84
0.055
2,555,734
10,848
2023-02-22
Z
S
15.56
15.97
15.42
15.78
0.455
3,851,728
16,347
2023-02-21
Z
S
15.32
15.75
15.11
15.32
-0.62
4,285,354
18,422
2023-02-17
Z
S
16.29
16.29
15.57
15.94
-0.44
4,377,210
15,502
2023-02-16
Z
S
16.74
16.77
16.27
16.40
-0.825
3,417,154
13,744
2023-02-15
Z
S
16.64
17.26
16.48
17.23
0.575
4,398,926
19,845
2023-02-14
Z
S
15.27
16.705
15.01
16.65
1.12
4,693,714
16,849
2023-02-13
Z
S
15.41
16.0329
15.34
15.53
0.285
3,991,674
16,507
2023-02-10
Z
S
15.66
15.7088
15.055
15.25
-0.67
4,669,455
15,111
2023-02-09
Z
S
16.03
16.44
15.90
15.95
0.21
3,205,707
12,741
2023-02-08
Z
S
16.31
16.58
15.66
15.75
-0.33
2,649,897
11,667
2023-02-07
Z
S
15.12
16.17
14.78
16.07
1.00
4,924,461
17,773
2023-02-06
Z
S
15.40
15.75
15.05
15.07
-0.63
4,615,376
19,029
2023-02-03
Z
S
15.98
16.5573
15.695
15.71
-1.025
5,076,215
17,358
2023-02-02
Z
S
16.50
17.36
16.10
16.74
0.92
8,256,691
28,621
2023-02-01
Z
S
15.09
16.005
14.88
15.82
0.74
6,176,290
20,053
2023-01-31
Z
S
14.71
15.11
14.40
15.09
0.49
8,411,525
22,654
2023-01-30
Z
S
14.88
14.97
14.42
14.59
-0.425
4,497,304
15,282
2023-01-27
Z
S
14.38
15.23
14.35
15.02
0.505
4,925,333
16,761
2023-01-26
Z
S
14.83
15.08
14.115
14.52
0.145
3,313,406
14,472
2023-01-25
Z
S
13.98
14.435
13.6884
14.38
-0.11
3,930,713
14,277
2023-01-24
Z
S
14.95
15.62
14.395
14.50
-0.32
4,429,991
15,650
2023-01-23
Z
S
14.20
14.94
13.975
14.82
0.44
4,245,681
16,201
2023-01-20
Z
S
13.97
14.66
13.82
14.38
0.59
9,246,257
25,100
2023-01-19
Z
S
13.79
14.15
13.49
13.81
-0.20
4,415,037
15,752
2023-01-18
Z
S
14.60
15.205
13.99
14.01
-0.495
5,523,363
27,524
2023-01-17
Z
S
14.32
14.725
13.735
14.51
0.18
7,227,844
27,204
2023-01-13
Z
S
14.21
14.58
14.08
14.32
0.12
3,933,697
13,234
2023-01-12
Z
S
13.29
14.22
13.11
14.20
-0.19
7,637,970
28,480
2023-01-11
Z
S
14.43
14.56
14.075
14.39
0.15
3,551,548
17,738
2023-01-10
Z
S
13.46
14.29
13.165
14.25
0.62
5,757,085
20,815
2023-01-09
Z
S
13.52
14.32
13.42
13.64
0.365
4,276,581
12,390
2023-01-06
Z
S
13.29
13.53
12.69
13.28
0.025
4,147,394
14,340
2023-01-05
Z
S
14.55
14.56
13.025
13.26
-1.735
5,834,564
20,126
2023-01-04
Z
S
14.86
15.07
14.12
14.99
0.44
6,131,742
16,014
2023-01-03
Z
S
15.01
15.40
14.53
14.57
-0.015
6,334,868
20,322
2022-12-30
Z
S
14.02
14.69
14.02
14.59
0.235
2,717,328
10,372
2022-12-29
Z
S
13.50
14.45
13.35
14.36
1.22
3,509,176
10,708