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
16:13:12 EDT Fri 24 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
2023-03-23
Q
SHCMF
0.057
0.057
0.05335
0.05335
-0.0031
12,990
5
0.0001
12.06
2023-03-22
Q
SHCMF
0.05645
0.05645
0.05645
0.05645
51
3
0.0209
0.0744
2023-03-21
Q
SHCMF
0.05645
0.05645
0.05645
0.05645
0.001901
461
1
0.0001
0.0744
2023-03-20
Q
SHCMF
0.054549
0.0003
0.0744
2023-03-17
Q
SHCMF
0.054549
0.0003
0.0744
2023-03-16
Q
SHCMF
0.054549
0.0246
0.0744
2023-03-15
Q
SHCMF
0.0551
0.0551
0.054549
0.054549
0.000449
1,000
2
0.0003
0.0744
2023-03-14
Q
SHCMF
0.0596
0.0596
0.0541
0.0541
-0.0044
11,669
5
0.0003
0.0744
2023-03-13
Q
SHCMF
0.0585
0.0585
0.0585
0.0585
-0.0043
525
3
0.0282
0.0744
2023-03-10
Q
SHCMF
0.0628
0.0003
0.0744
2023-03-09
Q
SHCMF
0.05686
0.0628
0.05686
0.0628
0.0027
22,000
2
0.0001
0.0744
2023-03-08
Q
SHCMF
0.0743
0.0743
0.06005
0.0601
0.0091
15,170
7
0.05
0.0744
2023-03-07
Q
SHCMF
0.044
0.051
0.044
0.051
0.007
38,816
5
0.056
0.0744
2023-03-06
Q
SHCMF
0.04449
0.04449
0.044
0.044
8,400
2
0.035
0.0675
2023-03-03
Q
SHCMF
0.046
0.046
0.044
0.044
-0.002
101,000
3
0.035
0.0744
2023-03-02
Q
SHCMF
0.0484
0.0484
0.046
0.046
-0.0017
29,400
3
0.035
0.0744
2023-03-01
Q
SHCMF
0.0477
0.0477
0.0477
0.0477
0.0003
140
1
0.046
0.0744
2023-02-28
Q
SHCMF
0.0474
0.0474
0.0474
0.0474
-0.0014
100
1
0.045
0.0744
2023-02-27
Q
SHCMF
0.0488
0.0488
0.0488
0.0488
0.0048
250
1
0.045
0.0732
2023-02-24
Q
SHCMF
0.044
0.045
0.0744
2023-02-23
Q
SHCMF
0.044
0.0431
0.0731
2023-02-22
Q
SHCMF
0.0445
0.0445
0.044
0.044
-0.000036
12,067
3
0.0417
0.0744
2023-02-21
Q
SHCMF
0.044036
0.0417
0.0744
2023-02-20
Q
SHCMF
0.0436
0.044036
0.0436
0.044036
-0.000404
0
0
2023-02-17
Q
SHCMF
0.0436
0.044036
0.0436
0.044036
-0.000404
20,000
2
0.0417
0.0744
2023-02-16
Q
SHCMF
0.0447
0.0447
0.044
0.04444
-0.00506
852
3
0.0417
0.054
2023-02-15
Q
SHCMF
0.0521
0.0521
0.0484
0.0495
-0.0065
39,400
8
0.0417
0.0744
2023-02-14
Q
SHCMF
0.056
0.056
0.056
0.056
-0.000304
10,000
1
0.05
0.0744
2023-02-13
Q
SHCMF
0.056
0.057
0.056
0.056304
-0.003896
12,100
3
0.05
0.0744
2023-02-10
Q
SHCMF
0.0602
0.05
0.0744
2023-02-09
Q
SHCMF
0.0602
0.049
0.0744
2023-02-08
Q
SHCMF
0.05831
0.0602
0.05831
0.0602
0.0002
10,100
2
0.049
0.066
2023-02-07
Q
SHCMF
0.06
0.06
0.06
0.06
0.0053
725
1
0.05
0.0744
2023-02-06
Q
SHCMF
0.0558
0.0558
0.0547
0.0547
-0.0059
2,500
3
0.05
0.0744
2023-02-03
Q
SHCMF
0.0606
0.0606
0.0606
0.0606
-0.0042
2,000
1
0.054
0.07
2023-02-02
Q
SHCMF
0.0648
0.049
0.0744
2023-02-01
Q
SHCMF
0.0648
0.049
0.0744
2023-01-31
Q
SHCMF
0.0648
0.048
0.0744
2023-01-30
Q
SHCMF
0.0648
0.05
0.0744
2023-01-27
Q
SHCMF
0.0648
0.0648
0.0648
0.0648
0.005005
474
3
0.05
0.0744
2023-01-26
Q
SHCMF
0.059795
0.059795
0.059795
0.059795
-0.001955
1,000
1
0.05
0.0744
2023-01-25
Q
SHCMF
0.06175
0.06175
0.06175
0.06175
-0.00385
10,000
1
0.054
0.069
2023-01-24
Q
SHCMF
0.0656
0.0656
0.0656
0.0656
-0.0028
1,150
1
0.058
0.073
2023-01-23
Q
SHCMF
0.0684
0.0684
0.0684
0.0684
-0.00195
200
1
0.05
0.0744
2023-01-20
Q
SHCMF
0.07035
0.07035
0.07035
0.07035
-0.00445
3,000
1
0.05
0.0744
2023-01-19
Q
SHCMF
0.0748
0.042
0.0744
2023-01-18
Q
SHCMF
0.0748
0.0748
0.0748
0.0748
1,393
2
0.05
0.0744
2023-01-17
Q
SHCMF
0.0744
0.0748
0.0744
0.0748
0.0032
18,201
3
0.05
0.0744
2023-01-16
Q
SHCMF
0.074
0.074
0.0672
0.0716
-0.0029
0
0
2023-01-13
Q
SHCMF
0.074
0.074
0.0672
0.0716
-0.0029
23,500
4
0.05
0.075
2023-01-12
Q
SHCMF
0.0745
0.042
0.1286
2023-01-11
Q
SHCMF
0.0744
0.0745
0.0744
0.0745
1,500
2
0.05
0.0833
2023-01-10
Q
SHCMF
0.064
0.0747
0.064
0.0745
-0.0002
34,500
6
0.042
0.1048
2023-01-09
Q
SHCMF
0.0744
0.0748
0.07235
0.0747
0.00115
48,738
9
0.05
0.0833
2023-01-06
Q
SHCMF
0.0721
0.075
0.0721
0.07355
0.00405
3,580
4
0.05
0.0833
2023-01-05
Q
SHCMF
0.0695
0.042
0.0952
2023-01-04
Q
SHCMF
0.0695
0.0695
0.0695
0.0695
7
1
0.05
0.079
2023-01-03
Q
SHCMF
0.0695
0.0695
0.0695
0.0695
0.0024
4,963
3
0.042
0.0952
2023-01-02
Q
SHCMF
0.06175
0.0671
0.058
0.0671
-0.00144
0
0
2022-12-30
Q
SHCMF
0.06175
0.0671
0.058
0.0671
-0.00144
83,000
3
0.05
0.079
2022-12-29
Q
SHCMF
0.06535
0.06854
0.06535
0.06854
0.00069
800
2
0.05
0.079
2022-12-28
Q
SHCMF
0.0664
0.06785
0.0627
0.06785
0.0037
23,351
6
0.05
0.079
2022-12-27
Q
SHCMF
0.06415
0.06
0.079
2022-12-26
Q
SHCMF
0.0644
0.0644
0.06415
0.06415
-0.00285
0
0