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
20:25:46 EDT Sun 19 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
2024-05-17
Q
SJ
1.04
1.04
0.8511
0.9377
0.0078
32,526
108
0.87
0.9819
2024-05-16
Q
SJ
1.03
1.03
0.9122
0.9472
-0.0428
42,986
97
0.92
1.10
2024-05-15
Q
SJ
1.08
1.08
0.9263
1.025
0.035
42,728
90
0.8689
1.04
2024-05-14
Q
SJ
0.94
1.0101
0.8627
0.95
0.0101
79,020
202
0.6505
1.04
2024-05-13
Q
SJ
0.97
0.97
0.839
0.94
23,101
91
0.85
0.9795
2024-05-10
Q
SJ
0.96
0.96
0.87
0.9573
-0.0026
41,306
129
0.87
0.9695
2024-05-09
Q
SJ
0.86
0.9678
0.8176
0.96
0.119
67,115
146
0.87
0.98
2024-05-08
Q
SJ
0.84
0.86
0.83
0.86
0.02
25,943
93
0.7072
0.87
2024-05-07
Q
SJ
0.84
0.84
0.771
0.84
0.0018
40,622
131
0.7051
0.84
2024-05-06
Q
SJ
0.86
0.86
0.815
0.8271
-0.0299
21,634
115
0.82
0.8399
2024-05-03
Q
SJ
0.86
0.86
0.77
0.8066
-0.0533
27,014
88
0.7042
0.9747
2024-05-02
Q
SJ
0.955
0.96
0.79
0.8148
-0.1032
56,824
140
0.82
0.89
2024-05-01
Q
SJ
0.92
0.965
0.8779
0.90
0.0121
16,534
94
0.87
0.90
2024-04-30
Q
SJ
0.813
0.8879
0.79
0.8879
0.088
17,764
77
0.82
0.877
2024-04-29
Q
SJ
0.83
0.8358
0.78
0.80
34,014
106
0.6768
0.9747
2024-04-26
Q
SJ
0.77
0.79
0.7101
0.7859
0.0059
14,959
52
0.6588
0.83
2024-04-25
Q
SJ
0.76
0.80
0.70
0.77
-0.02
85,899
39
0.72
0.8684
2024-04-24
Q
SJ
0.80
0.83
0.7256
0.83
0.0302
13,989
40
0.66
0.86
2024-04-23
Q
SJ
0.818
0.8894
0.72
0.7998
-0.0202
64,020
84
0.72
0.9265
2024-04-22
Q
SJ
0.86
0.86
0.8051
0.8359
0.0009
32,653
65
0.80
0.84
2024-04-19
Q
SJ
0.9586
0.9586
0.73
0.8301
-0.1147
123,455
284
0.80
1.05
2024-04-18
Q
SJ
1.03
1.03
0.9453
0.9586
-0.0714
47,477
54
0.91
0.98
2024-04-17
Q
SJ
1.0435
1.0513
1.01
1.03
-0.01
17,852
30
0.98
3.96
2024-04-16
Q
SJ
0.98
1.06
0.95
1.06
-0.0072
13,448
57
0.8872
1.08
2024-04-15
Q
SJ
1.0203
1.05
0.9687
1.005
-0.045
22,112
42
0.96
3.39
2024-04-12
Q
SJ
1.0698
1.0698
1.05
1.05
-0.04
1,019
8
1.02
1.07
2024-04-11
Q
SJ
1.0735
1.10
1.01
1.09
0.03
43,357
77
1.02
3.00
2024-04-10
Q
SJ
1.06
1.10
0.99
1.06
0.01
20,166
37
1.02
1.07
2024-04-09
Q
SJ
1.04
1.06
1.04
1.06
-0.01
2,944
21
1.04
7.99
2024-04-08
Q
SJ
1.01
1.15
1.01
1.07
0.04
21,702
59
1.05
1.11
2024-04-05
Q
SJ
1.03
1.04
1.01
1.01
0.04
60,250
131
0.50
1.09
2024-04-04
Q
SJ
1.0463
1.075
0.9699
0.9699
-0.09
27,338
110
0.96
1.08
2024-04-03
Q
SJ
1.12
1.12
1.047
1.06
-0.02
15,817
68
1.01
1.18
2024-04-02
Q
SJ
1.04
1.09
1.04
1.07
-0.02
8,428
41
0.9373
1.23
2024-04-01
Q
SJ
1.05
1.15
1.04
1.06
-0.01
75,497
178
1.02
1.13
2024-03-29
Q
SJ
1.05
1.10
1.04
1.05
-0.03
0
0
1.01
1.15
2024-03-28
Q
SJ
1.05
1.10
1.04
1.05
-0.03
15,808
90
1.01
1.15
2024-03-27
Q
SJ
1.05
1.0754
1.05
1.05
-0.04
6,930
44
1.01
1.20
2024-03-26
Q
SJ
1.06
1.0999
1.02
1.06
-0.04
20,832
78
1.01
1.09
2024-03-25
Q
SJ
1.05
1.10
1.05
1.10
0.05
26,722
83
1.02
2.35
2024-03-22
Q
SJ
1.02
1.05
1.01
1.05
0.02
24,345
46
1.01
1.29
2024-03-21
Q
SJ
1.04
1.05
1.02
1.03
-0.005
65,829
179
1.01
1.09
2024-03-20
Q
SJ
1.04
1.05
1.03
1.03
-0.03
36,929
90
1.01
1.06
2024-03-19
Q
SJ
1.04
1.0599
1.03
1.04
-0.01
30,581
103
0.95
1.08
2024-03-18
Q
SJ
0.99
1.06
0.95
1.045
0.055
55,465
121
1.01
2.18
2024-03-15
Q
SJ
1.01
1.08
0.99
0.99
-0.05
77,004
139
0.85
1.13
2024-03-14
Q
SJ
1.04
1.045
1.02
1.045
0.015
39,512
65
0.97
1.12
2024-03-13
Q
SJ
1.02
1.06
1.02
1.02
-0.02
41,827
142
1.02
1.07
2024-03-12
Q
SJ
1.09
1.09
0.8828
1.04
-0.01
144,593
325
1.02
1.08
2024-03-11
Q
SJ
0.9699
1.09
0.9699
1.09
0.13
363,113
488
1.02
1.13
2024-03-08
Q
SJ
0.90
0.98
0.90
0.96
0.0587
157,261
315
0.9601
0.98
2024-03-07
Q
SJ
0.8482
0.94
0.842
0.9156
0.0439
118,112
185
0.86
0.92
2024-03-06
Q
SJ
0.84
0.888
0.8363
0.8767
0.0499
310,420
167
0.8629
0.9742
2024-03-05
Q
SJ
0.81
0.85
0.81
0.84
0.015
71,471
99
0.7563
0.9056
2024-03-04
Q
SJ
0.85
0.85
0.7522
0.8202
-0.0078
147,507
169
0.78
0.84
2024-03-01
Q
SJ
0.8306
0.8359
0.828
0.828
-0.0026
23,756
78
0.84
0.8722
2024-02-29
Q
SJ
0.89
0.89
0.8062
0.8306
-0.0214
70,321
111
0.741
0.86
2024-02-28
Q
SJ
0.833
0.862
0.8249
0.852
0.0189
120,049
127
0.81
0.8831
2024-02-27
Q
SJ
0.83
0.8558
0.8258
0.833
-0.0007
49,244
103
0.801
0.966
2024-02-26
Q
SJ
0.7954
0.86
0.7954
0.856
0.077
116,752
160
0.7504
0.8599
2024-02-23
Q
SJ
0.8135
0.83
0.7711
0.82
-0.01
142,378
150
0.775
0.83
2024-02-22
Q
SJ
0.835
0.8405
0.7772
0.83
-0.005
189,747
151
0.80
0.84
2024-02-21
Q
SJ
0.81
0.8497
0.7974
0.835
0.005
121,930
205
0.7284
0.84
2024-02-20
Q
SJ
0.84
0.85
0.8173
0.835
0.005
110,314
148
0.81
0.8497