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
04:32:08 EDT Tue 23 Apr 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
2024-04-22
Z
S
20.50
20.63
19.99
20.47
0.43
3,348,775
16,866
19.95
20.58
2024-04-19
Z
S
20.36
20.67
19.9317
20.05
-0.55
6,785,566
24,086
19.90
20.03
2024-04-18
Z
S
20.75
21.01
20.54
20.61
-0.01
2,990,908
16,377
20.36
20.77
2024-04-17
Z
S
21.02
21.27
20.63
20.63
-0.26
2,625,243
13,187
20.62
21.02
2024-04-16
Z
S
20.67
20.93
20.28
20.89
0.21
3,922,117
20,627
20.93
21.17
2024-04-15
Z
S
21.75
21.75
20.51
20.67
-1.05
6,136,637
27,275
20.55
20.75
2024-04-12
Z
S
22.14
22.23
21.52
21.72
-0.78
3,225,332
17,127
21.02
21.72
2024-04-11
Z
S
22.33
22.595
21.97
22.49
0.33
2,887,246
19,532
22.48
22.77
2024-04-10
Z
S
21.71
22.37
21.642
22.15
-0.28
3,426,237
21,006
21.80
22.27
2024-04-09
Z
S
23.00
23.11
22.30
22.42
-0.48
3,915,533
19,589
22.25
22.52
2024-04-08
Z
S
22.90
22.95
22.54
22.91
0.31
4,279,842
19,384
22.79
23.02
2024-04-05
Z
S
21.90
22.73
21.90
22.60
0.73
5,580,822
20,472
22.55
22.90
2024-04-04
Z
S
22.60
23.005
21.72
21.86
-0.51
3,939,873
17,106
21.85
22.15
2024-04-03
Z
S
22.35
22.54
22.09
22.35
-0.20
4,317,869
18,445
22.09
24.30
2024-04-02
Z
S
22.42
22.63
22.13
22.55
-0.46
3,739,848
18,140
22.20
22.66
2024-04-01
Z
S
23.33
23.35
22.58
23.01
-0.305
3,916,925
17,493
22.85
23.05
2024-03-29
Z
S
22.72
23.45
22.63
23.31
0.615
0
0
23.27
23.41
2024-03-28
Z
S
22.72
23.45
22.63
23.31
0.615
5,173,197
20,248
23.27
23.41
2024-03-27
Z
S
22.49
22.69
22.05
22.68
0.46
4,277,878
17,156
22.50
22.73
2024-03-26
Z
S
22.63
22.86
22.21
22.22
-0.26
4,932,527
20,641
22.30
22.43
2024-03-25
Z
S
22.78
23.0191
22.47
22.48
-0.31
3,663,411
15,702
22.49
22.76
2024-03-22
Z
S
23.27
23.29
22.60
22.78
-0.595
4,330,312
19,587
22.74
23.50
2024-03-21
Z
S
23.66
23.99
23.22
23.37
0.04
6,932,334
26,119
23.32
23.70
2024-03-20
Z
S
22.92
23.45
22.725
23.31
0.47
4,449,203
17,825
23.50
23.55
2024-03-19
Z
S
22.75
23.01
22.39
22.85
-0.32
6,029,802
20,777
22.61
23.02
2024-03-18
Z
S
22.40
23.39
22.22
23.16
1.08
8,946,793
36,119
23.10
29.23
2024-03-15
Z
S
23.14
23.183
21.82
22.09
-1.24
21,149,435
53,899
21.96
22.10
2024-03-14
Z
S
24.40
25.15
22.795
23.29
-4.66
27,651,096
91,549
23.18
23.32
2024-03-13
Z
S
27.30
28.28
27.09
27.94
-0.02
13,605,543
49,368
24.51
24.70
2024-03-12
Z
S
27.17
27.985
26.79
27.95
0.979
7,738,920
29,736
27.98
28.20
2024-03-11
Z
S
26.82
27.20
26.49
26.97
-0.50
5,056,980
22,352
27.19
27.51
2024-03-08
Z
S
27.60
28.31
27.20
27.45
0.319
6,131,891
27,964
27.20
27.50
2024-03-07
Z
S
26.80
27.2999
26.35
27.14
0.38
3,455,793
16,845
25.02
29.56
2024-03-06
Z
S
27.44
28.87
26.52
26.76
1.245
8,059,628
37,609
26.51
28.50
2024-03-05
Z
S
26.60
26.60
25.03
25.50
-1.585
7,515,980
32,161
27.31
29.34
2024-03-04
Z
S
28.06
28.16
27.02
27.08
-0.81
3,724,950
21,695
26.91
27.11
2024-03-01
Z
S
28.265
28.265
27.1858
27.90
-0.27
4,367,277
22,322
27.58
35.00
2024-02-29
Z
S
28.66
29.17
27.88
28.17
-0.055
4,890,505
20,394
27.72
29.50
2024-02-28
Z
S
28.36
28.97
28.03
28.22
-0.28
5,363,826
22,580
27.20
28.94
2024-02-27
Z
S
28.25
28.71
28.11
28.50
0.50
2,634,675
12,358
28.40
35.00
2024-02-26
Z
S
27.25
28.245
27.01
28.02
0.795
3,885,434
19,241
28.11
28.88
2024-02-23
Z
S
26.67
27.48
26.56
27.22
0.86
4,256,096
19,888
27.01
27.75
2024-02-22
Z
S
26.64
26.88
25.97
26.35
0.745
4,740,795
20,924
26.06
26.95
2024-02-21
Z
S
26.00
27.045
25.34
25.60
-3.545
10,879,612
42,909
26.08
26.52
2024-02-20
Z
S
29.22
29.49
28.5975
29.15
-0.375
4,308,729
21,510
27.35
28.16
2024-02-19
Z
S
29.79
30.0208
29.06
29.52
-0.49
0
0
29.42
29.60
2024-02-16
Z
S
29.79
30.0208
29.06
29.52
-0.49
4,225,270
20,240
29.42
29.60
2024-02-15
Z
S
30.30
30.36
29.725
30.00
-0.01
4,310,506
18,129
29.70
29.98
2024-02-14
Z
S
30.06
30.76
29.65
30.00
1.00
7,188,848
29,975
27.70
30.50
2024-02-13
Z
S
28.00
29.47
26.78
28.99
-0.70
7,024,990
29,928
28.80
29.66
2024-02-12
Z
S
29.53
30.32
29.31
29.70
0.005
5,581,182
25,247
29.35
30.12
2024-02-09
Z
S
30.00
30.2159
29.48
29.70
0.655
6,102,760
26,193
27.27
29.89
2024-02-08
Z
S
28.14
29.30
28.12
29.04
0.80
4,833,167
23,395
29.25
29.75
2024-02-07
Z
S
28.20
28.80
28.02
28.24
0.785
6,415,494
22,763
28.20
29.29
2024-02-06
Z
S
27.60
27.80
26.53
27.46
-0.10
4,122,582
18,249
27.50
28.10
2024-02-05
Z
S
27.26
27.77
26.62
27.56
0.01
3,572,437
19,225
27.55
27.88
2024-02-02
Z
S
27.33
28.295
27.04
27.55
0.055
6,205,557
24,581
9.60
27.53
2024-02-01
Z
S
27.12
27.58
26.41
27.49
0.69
4,333,330
19,397
27.70
27.89
2024-01-31
Z
S
27.26
27.69
26.71
26.80
-0.83
4,666,311
19,261
26.85
27.01
2024-01-30
Z
S
28.50
28.628
27.13
27.62
-0.57
6,222,227
22,224
27.17
27.60
2024-01-29
Z
S
28.04
28.305
26.93
28.18
1.85
7,976,702
34,025
28.34
29.29
2024-01-26
Z
S
25.67
26.52
25.56
26.34
0.5898
3,207,180
16,063
26.00
28.74
2024-01-25
Z
S
26.22
26.40
25.42
25.76
-0.105
2,879,942
13,546
23.32
25.77
2024-01-24
Z
S
26.83
27.05
25.69
25.86
-0.695
4,515,301
19,598
25.80
27.50