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
01:25:44 EDT Thu 02 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
2024-05-01
Z
SA
15.10
15.49
14.93
15.16
0.16
532,500
3,262
13.89
15.79
2024-04-30
Z
SA
15.52
15.70
14.99
15.00
-1.01
554,859
2,943
14.97
17.31
2024-04-29
Z
SA
15.99
16.37
15.75
16.00
0.11
638,901
3,180
16.02
17.69
2024-04-26
Z
SA
15.79
15.90
15.4337
15.89
0.32
520,703
2,575
15.89
17.43
2024-04-25
Z
SA
15.15
15.66
15.02
15.57
0.40
615,296
3,737
14.18
16.06
2024-04-24
Z
SA
14.68
15.39
14.64
15.16
0.5241
722,761
3,725
13.80
16.65
2024-04-23
Z
SA
14.21
14.925
14.10
14.63
0.22
631,452
2,087
14.26
16.28
2024-04-22
Z
SA
14.77
14.87
14.34
14.39
-0.95
691,508
3,939
13.15
16.82
2024-04-19
Z
SA
15.02
15.45
15.00
15.32
0.21
391,908
1,845
13.72
17.04
2024-04-18
Z
SA
15.65
15.79
15.05
15.10
-0.39
488,148
3,256
13.74
15.91
2024-04-17
Z
SA
15.45
15.77
15.34
15.47
0.10
553,980
1,924
15.00
17.58
2024-04-16
Z
SA
15.06
15.50
14.69
15.35
0.0725
755,398
3,202
13.84
17.82
2024-04-15
Z
SA
15.7325
15.7325
15.19
15.27
-0.20
682,811
3,758
13.45
17.37
2024-04-12
Z
SA
16.58
16.71
15.37
15.47
-0.84
1,076,867
4,957
15.43
16.84
2024-04-11
Z
SA
16.11
16.32
15.89
16.32
0.28
523,868
2,392
14.84
16.38
2024-04-10
Z
SA
15.59
16.3125
15.48
16.02
-0.08
593,883
2,708
15.51
17.91
2024-04-09
Z
SA
16.13
16.29
15.84
16.09
0.20
634,386
3,040
15.90
18.39
2024-04-08
Z
SA
16.48
16.48
15.72
15.88
-0.29
596,121
2,894
13.80
16.95
2024-04-05
Z
SA
16.07
16.51
15.88
16.17
0.15
580,810
3,107
14.64
17.70
2024-04-04
Z
SA
16.63
16.70
15.91
16.01
-0.63
767,463
2,739
14.64
16.33
2024-04-03
Z
SA
16.24
16.70
16.06
16.65
0.455
771,591
4,337
15.23
18.27
2024-04-02
Z
SA
16.00
16.22
15.83
16.20
0.35
723,706
3,530
14.52
16.57
2024-04-01
Z
SA
15.49
15.87
15.15
15.83
0.71
1,126,022
4,187
14.41
16.20
2024-03-29
Z
SA
14.05
15.26
13.86
15.12
1.305
0
0
15.10
15.53
2024-03-28
Z
SA
14.05
15.26
13.86
15.12
1.305
1,325,919
4,893
15.10
15.53
2024-03-27
Z
SA
13.37
13.852
13.29
13.82
0.68
424,715
2,235
13.72
14.17
2024-03-26
Z
SA
13.41
13.46
13.12
13.13
-0.0199
259,394
949
11.98
14.54
2024-03-25
Z
SA
13.33
13.54
13.11
13.15
-0.05
260,710
1,035
11.98
14.54
2024-03-22
Z
SA
13.30
13.4399
13.16
13.19
-0.14
216,430
1,136
11.68
15.00
2024-03-21
Z
SA
13.72
13.85
13.27
13.33
-0.08
439,259
1,749
12.15
15.00
2024-03-20
Z
SA
12.65
13.58
12.58
13.41
0.69
501,367
2,811
13.46
14.19
2024-03-19
Z
SA
12.94
13.11
12.65
12.72
-0.31
454,053
1,748
11.69
14.25
2024-03-18
Z
SA
13.42
13.48
13.02
13.04
-0.38
420,085
1,572
12.00
13.13
2024-03-15
Z
SA
13.37
13.5618
13.25
13.42
0.09
723,125
1,386
12.11
14.93
2024-03-14
Z
SA
13.42
13.54
13.20
13.33
-0.30
394,698
1,970
12.04
14.51
2024-03-13
Z
SA
13.51
13.76
13.43
13.63
0.1599
447,991
2,015
13.41
14.93
2024-03-12
Z
SA
13.60
13.62
13.25
13.48
-0.265
363,839
1,775
13.06
14.37
2024-03-11
Z
SA
13.56
13.8898
13.50
13.74
0.15
437,050
2,035
12.44
14.29
2024-03-08
Z
SA
13.86
14.15
13.56
13.58
-0.14
701,988
2,972
13.04
14.31
2024-03-07
Z
SA
13.30
13.74
13.10
13.72
0.7117
891,091
3,209
12.49
14.17
2024-03-06
Z
SA
12.61
13.14
12.60
13.00
0.51
574,831
2,247
11.62
14.16
2024-03-05
Z
SA
12.64
12.73
12.38
12.49
0.05
574,210
2,266
11.42
13.89
2024-03-04
Z
SA
11.97
12.45
11.80
12.45
0.72
681,928
3,315
12.01
12.63
2024-03-01
Z
SA
11.52
11.8198
11.275
11.73
0.40
405,888
1,887
10.29
12.70
2024-02-29
Z
SA
11.38
11.51
11.25
11.33
0.17
321,385
1,492
10.29
12.67
2024-02-28
Z
SA
11.58
11.58
11.11
11.15
-0.515
389,389
1,644
10.29
12.73
2024-02-27
Z
SA
11.71
11.825
11.65
11.67
-0.03
308,826
1,380
10.43
12.43
2024-02-26
Z
SA
11.59
11.72
11.46
11.71
-0.03
290,048
1,248
11.50
12.41
2024-02-23
Z
SA
11.64
11.79
11.523
11.74
0.16
437,749
1,598
10.69
12.33
2024-02-22
Z
SA
11.81
11.83
11.505
11.57
-0.225
529,053
2,342
11.55
12.50
2024-02-21
Z
SA
11.70
11.83
11.52
11.79
0.20
646,431
2,743
11.48
12.86
2024-02-20
Z
SA
11.42
11.6099
11.28
11.59
0.41
810,008
2,992
11.20
11.77
2024-02-19
Z
SA
11.32
11.39
11.06
11.18
-0.085
0
0
10.08
11.53
2024-02-16
Z
SA
11.32
11.39
11.06
11.18
-0.085
860,939
3,634
10.08
11.53
2024-02-15
Z
SA
10.02
11.335
10.01
11.27
1.81
2,331,246
8,101
10.38
12.42
2024-02-14
Z
SA
9.50
9.50
9.31
9.45
0.01
475,100
1,673
8.83
10.00
2024-02-13
Z
SA
9.89
9.89
9.37
9.43
-0.63
681,899
3,078
9.31
11.07
2024-02-12
Z
SA
9.90
10.155
9.85
10.07
0.125
301,769
1,394
9.10
11.07
2024-02-09
Z
SA
10.02
10.07
9.88
9.93
-0.075
648,084
1,944
9.09
10.85
2024-02-08
Z
SA
10.12
10.2199
10.001
10.01
-0.21
408,648
1,539
10.00
10.30
2024-02-07
Z
SA
10.34
10.44
10.215
10.22
-0.18
328,200
1,430
10.18
11.31
2024-02-06
Z
SA
10.41
10.505
10.30
10.40
-0.03
643,800
1,689
10.09
11.63
2024-02-05
Z
SA
10.39
10.45
10.17
10.42
-0.15
347,734
1,444
9.42
11.28
2024-02-02
Z
SA
10.67
10.67
10.405
10.58
-0.39
448,666
1,699
9.50
11.60