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
13:52:22 EDT Sat 05 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
2025-07-04
Z
S
18.25
18.70
18.25
18.45
0.32
0
0
18.29
20.60
2025-07-03
Z
S
18.25
18.70
18.25
18.45
0.32
2,738,642
12,635
18.29
20.60
2025-07-02
Z
S
18.20
18.30
17.96
18.13
-0.055
5,797,053
21,034
18.11
20.60
2025-07-01
Z
S
18.14
18.28
17.59
18.18
-0.11
5,413,329
23,241
18.10
20.60
2025-06-30
Z
S
18.06
18.32
18.01
18.28
0.425
5,213,397
20,412
18.00
20.60
2025-06-27
Z
S
17.99
18.1328
17.69
17.85
-0.15
9,366,736
21,970
17.85
20.70
2025-06-26
Z
S
17.86
18.115
17.55
18.01
0.27
4,636,233
20,983
17.80
20.70
2025-06-25
Z
S
17.87
18.19
17.72
17.74
-0.065
3,184,784
16,394
17.75
20.70
2025-06-24
Z
S
17.77
17.981
17.56
17.80
0.31
4,187,806
19,588
17.78
20.70
2025-06-23
Z
S
17.35
17.79
16.96
17.50
0.115
6,203,689
21,384
17.15
19.97
2025-06-20
Z
S
17.655
17.855
17.35
17.37
-0.22
11,207,260
20,529
17.09
17.66
2025-06-19
Z
S
17.78
17.88
17.485
17.61
-0.18
0
0
17.50
17.73
2025-06-18
Z
S
17.78
17.88
17.485
17.61
-0.18
7,047,753
24,035
17.50
17.73
2025-06-17
Z
S
17.52
17.875
17.4537
17.80
0.185
5,168,416
22,390
17.70
17.87
2025-06-16
Z
S
17.36
17.675
17.35
17.59
0.35
4,924,107
22,026
16.40
17.75
2025-06-13
Z
S
17.69
17.79
17.22
17.25
-0.645
5,803,279
24,287
17.20
29.77
2025-06-12
Z
S
17.84
18.20
17.76
17.88
-0.065
13,462,997
34,871
17.75
19.34
2025-06-11
Z
S
18.18
18.45
17.87
17.96
-0.185
4,226,466
21,895
17.80
18.40
2025-06-10
Z
S
18.26
18.36
17.92
18.16
0.06
7,320,135
27,313
17.81
19.74
2025-06-09
Z
S
18.48
18.595
18.05
18.09
-0.28
5,745,913
27,909
18.10
18.27
2025-06-06
Z
S
18.25
18.455
18.07
18.36
0.245
7,091,844
29,099
18.04
20.00
2025-06-05
Z
S
17.95
18.54
17.88
18.12
0.155
7,650,623
31,114
17.88
18.67
2025-06-04
Z
S
18.14
18.30
17.85
17.97
-0.18
4,805,793
22,731
17.90
18.00
2025-06-03
Z
S
17.28
18.20
17.11
18.15
0.945
7,139,251
30,321
17.98
22.00
2025-06-02
Z
S
17.66
17.82
16.97
17.23
-0.41
10,647,171
36,761
17.17
17.50
2025-05-30
Z
S
17.32
17.78
17.29
17.61
0.215
9,095,557
36,494
17.30
17.68
2025-05-29
Z
S
16.95
17.90
16.80
17.39
-2.275
26,113,648
87,547
17.30
17.52
2025-05-28
Z
S
19.90
20.015
19.58
19.67
-0.40
10,531,238
29,046
19.67
19.68
2025-05-27
Z
S
20.17
20.285
19.87
20.08
0.305
4,985,978
22,440
20.06
20.27
2025-05-26
Z
S
19.515
19.96
19.46
19.76
-0.035
0
0
19.50
20.02
2025-05-23
Z
S
19.515
19.96
19.46
19.76
-0.035
2,306,369
13,207
19.50
20.02
2025-05-22
Z
S
19.50
19.93
19.36
19.79
0.395
3,796,828
19,925
18.40
20.02
2025-05-21
Z
S
19.72
20.075
19.375
19.40
-0.7065
4,917,908
21,764
17.00
19.52
2025-05-20
Z
S
19.90
20.099
19.68
20.09
0.10
4,593,971
17,836
19.75
20.27
2025-05-19
Z
S
19.92
20.05
19.68
19.99
-0.23
4,182,522
17,922
19.79
21.76
2025-05-16
Z
S
20.13
20.43
20.04
20.21
0.08
2,479,434
11,046
19.66
20.21
2025-05-15
Z
S
20.14
20.26
19.81
20.12
-0.11
3,015,361
15,986
18.80
20.27
2025-05-14
Z
S
20.42
20.60
20.06
20.24
-0.11
3,854,223
16,497
18.21
20.27
2025-05-13
Z
S
20.14
20.48
20.00
20.34
0.23
2,949,066
15,931
20.00
20.85
2025-05-12
Z
S
19.91
20.29
19.763
20.12
0.96
5,222,225
22,670
19.15
20.30
2025-05-09
Z
S
19.60
19.60
18.9534
19.15
-0.26
3,708,960
16,855
16.00
19.27
2025-05-08
Z
S
19.24
19.52
19.003
19.41
0.39
2,996,071
16,433
19.40
19.52
2025-05-07
Z
S
18.625
19.165
18.625
19.03
0.28
3,155,270
16,943
18.75
19.00
2025-05-06
Z
S
18.49
18.95
18.49
18.74
-0.175
3,909,427
17,574
18.68
19.02
2025-05-05
Z
S
18.77
19.245
18.75
18.91
0.025
2,657,678
17,063
18.75
20.98
2025-05-02
Z
S
18.91
18.9684
18.634
18.88
0.31
2,613,378
15,607
18.68
18.93
2025-05-01
Z
S
19.03
19.14
18.52
18.57
0.07
3,102,411
18,044
18.41
20.15
2025-04-30
Z
S
18.17
18.52
18.01
18.50
-0.295
2,470,439
13,805
17.87
18.99
2025-04-29
Z
S
18.58
18.9599
18.545
18.78
0.30
2,928,933
15,547
18.51
18.94
2025-04-28
Z
S
18.46
18.76
18.29
18.46
0.045
4,796,332
22,772
18.00
20.04
2025-04-25
Z
S
17.84
18.49
17.79
18.42
0.43
2,876,367
13,615
16.72
18.50
2025-04-24
Z
S
17.45
18.035
17.30
17.98
0.655
3,520,885
16,487
17.96
18.12
2025-04-23
Z
S
17.42
17.7297
17.04
17.31
0.94
5,019,632
23,485
16.50
17.52
2025-04-22
Z
S
16.32
16.70
16.11
16.36
0.175
4,590,133
27,032
16.61
17.02
2025-04-21
Z
S
16.50
16.86
15.945
16.17
-0.65
3,881,634
22,797
16.17
16.27
2025-04-18
Z
S
16.91
17.03
16.56
16.82
-0.285
0
0
16.00
16.90
2025-04-17
Z
S
16.91
17.03
16.56
16.82
-0.285
4,450,164
18,061
16.00
16.90
2025-04-16
Z
S
17.11
17.35
16.87
17.10
-0.293
3,238,805
20,706
16.92
18.58
2025-04-15
Z
S
17.31
17.55
17.215
17.37
0.08
3,365,483
18,022
16.95
18.09
2025-04-14
Z
S
18.11
18.15
17.11
17.28
-0.315
4,921,728
22,894
17.20
17.52
2025-04-11
Z
S
17.50
17.635
16.94
17.58
0.065
5,593,272
25,340
17.21
17.77
2025-04-10
Z
S
18.46
18.4899
17.01
17.51
-1.33
5,835,064
32,794
17.00
17.77
2025-04-09
Z
S
16.58
18.98
16.515
18.83
2.56
7,185,176
37,064
18.55
20.02
2025-04-08
Z
S
17.475
17.89
16.09
16.28
-0.625
7,195,492
35,677
15.37
16.52
2025-04-07
Z
S
15.73
17.75
15.36
16.90
-0.03
6,654,564
36,018
17.11
19.33