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
12:22:01 EDT Sat 04 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
2024-05-03
Q
SNY
49.48
49.595
48.97
49.01
-0.45
1,113,911
6,641
49.02
49.93
2024-05-02
Q
SNY
49.04
49.47
48.27
49.46
-0.57
4,596,609
11,493
43.89
49.90
2024-05-01
Q
SNY
49.17
50.37
48.85
50.03
0.80
1,363,467
14,160
50.03
50.20
2024-04-30
Q
SNY
49.57
49.885
49.22
49.23
0.14
3,182,534
9,463
49.12
50.00
2024-04-29
Q
SNY
49.17
49.495
49.01
49.09
-0.04
3,286,189
12,595
48.93
49.08
2024-04-26
Q
SNY
48.84
49.47
48.17
49.13
-0.23
4,148,180
20,406
43.90
49.50
2024-04-25
Q
SNY
48.80
49.83
48.65
49.36
2.75
6,469,805
20,599
48.18
49.89
2024-04-24
Q
SNY
47.56
47.57
46.31
46.61
-1.08
1,662,201
12,960
41.38
46.50
2024-04-23
Q
SNY
47.07
48.38
47.00
47.69
0.54
1,664,859
11,397
47.00
53.18
2024-04-22
Q
SNY
46.14
47.16
46.12
47.15
0.85
2,086,303
9,350
47.16
47.25
2024-04-19
Q
SNY
45.89
46.73
45.79
46.30
0.91
3,272,047
15,087
45.79
51.01
2024-04-18
Q
SNY
45.47
45.71
45.22
45.39
-0.72
4,359,545
19,919
45.44
47.50
2024-04-17
Q
SNY
46.33
46.42
45.8797
46.11
0.31
3,714,876
15,417
42.17
46.73
2024-04-16
Q
SNY
46.03
46.27
45.80
45.80
-0.44
1,356,635
10,065
45.78
51.01
2024-04-15
Q
SNY
46.78
46.90
46.01
46.225
0.295
1,997,215
12,695
42.35
46.98
2024-04-12
Q
SNY
45.98
46.16
45.8325
45.93
-0.67
1,693,869
8,357
45.78
46.02
2024-04-11
Q
SNY
47.40
47.45
46.2911
46.60
-0.53
1,217,944
9,167
46.00
52.58
2024-04-10
Q
SNY
47.38
47.45
46.96
47.13
-0.40
2,947,031
10,430
47.40
49.00
2024-04-09
Q
SNY
47.14
47.59
47.07
47.53
0.38
3,324,857
8,823
47.55
48.37
2024-04-08
Q
SNY
47.33
47.39
47.10
47.15
-0.10
1,510,783
6,731
47.00
47.67
2024-04-05
Q
SNY
46.94
47.375
46.89
47.25
-0.55
1,289,740
9,549
42.87
47.64
2024-04-04
Q
SNY
48.67
48.67
47.795
47.80
-0.16
1,757,527
11,629
47.79
54.27
2024-04-03
Q
SNY
48.00
48.25
47.78
47.96
0.26
1,362,581
9,577
43.67
48.40
2024-04-02
Q
SNY
48.21
48.22
47.68
47.70
-0.59
1,305,779
8,396
47.50
51.80
2024-04-01
Q
SNY
49.07
49.07
48.01
48.29
-0.31
1,297,716
10,653
48.50
49.26
2024-03-29
Q
SNY
49.25
49.445
48.30
48.60
-0.94
0
0
48.50
49.50
2024-03-28
Q
SNY
49.25
49.445
48.30
48.60
-0.94
2,415,333
13,845
48.50
49.50
2024-03-27
Q
SNY
49.67
49.85
49.53
49.54
-0.21
2,529,821
10,303
49.24
49.59
2024-03-26
Q
SNY
49.19
49.83
49.16
49.75
0.31
3,615,192
14,818
49.24
49.95
2024-03-25
Q
SNY
48.23
50.50
48.20
49.44
1.37
3,649,422
18,436
48.88
53.73
2024-03-22
Q
SNY
48.16
48.27
47.84
48.07
0.34
2,333,136
11,578
48.14
52.93
2024-03-21
Q
SNY
47.40
47.82
47.38
47.73
-0.50
1,581,035
11,333
47.75
48.00
2024-03-20
Q
SNY
47.33
48.30
47.24
48.23
0.75
990,490
8,891
46.50
48.35
2024-03-19
Q
SNY
47.32
47.54
47.2317
47.48
-0.35
633,700
6,849
47.15
48.13
2024-03-18
Q
SNY
48.04
48.12
47.74
47.83
-0.46
961,216
7,277
47.88
52.75
2024-03-15
Q
SNY
48.35
48.51
48.045
48.29
0.20
1,267,096
7,098
43.58
48.88
2024-03-14
Q
SNY
48.47
48.47
47.83
48.09
-0.15
1,050,386
6,778
47.78
48.55
2024-03-13
Q
SNY
48.30
48.525
48.17
48.24
-0.22
804,264
6,408
48.00
48.58
2024-03-12
Q
SNY
48.40
48.461
48.20
48.46
0.11
741,690
7,694
48.00
48.58
2024-03-11
Q
SNY
48.40
48.50
48.1075
48.35
0.10
794,578
6,421
48.06
48.91
2024-03-08
Q
SNY
47.99
48.25
47.98
48.25
0.19
828,246
6,891
47.83
49.80
2024-03-07
Q
SNY
48.05
48.26
47.87
48.06
0.38
670,507
5,567
47.93
50.28
2024-03-06
Q
SNY
47.33
47.76
47.30
47.68
0.18
1,862,120
6,320
47.51
52.86
2024-03-05
Q
SNY
47.56
47.73
47.35
47.50
0.35
1,976,725
7,597
46.84
52.86
2024-03-04
Q
SNY
46.97
47.38
46.84
47.15
-0.14
1,977,440
8,016
46.75
47.34
2024-03-01
Q
SNY
47.44
47.50
47.08
47.29
-0.56
2,931,319
10,525
47.27
47.85
2024-02-29
Q
SNY
48.04
48.095
47.27
47.85
-0.15
1,645,970
8,601
47.25
50.28
2024-02-28
Q
SNY
48.07
48.94
47.86
48.00
-0.21
1,347,299
8,539
46.50
49.25
2024-02-27
Q
SNY
48.25
48.35
48.085
48.21
0.01
948,605
7,347
44.04
48.69
2024-02-26
Q
SNY
48.86
48.89
48.18
48.20
-0.57
1,207,070
8,665
42.53
48.81
2024-02-23
Q
SNY
48.35
48.82
48.22
48.77
0.97
1,144,493
8,148
47.50
48.50
2024-02-22
Q
SNY
47.89
48.23
47.72
47.80
-0.12
2,068,392
9,803
46.95
48.35
2024-02-21
Q
SNY
47.03
48.43
47.00
47.92
1.07
2,003,595
11,863
43.90
48.46
2024-02-20
Q
SNY
47.40
47.68
46.84
46.85
0.67
2,320,656
11,933
46.75
49.20
2024-02-19
Q
SNY
46.23
46.70
46.075
46.18
-0.21
0
0
45.00
46.80
2024-02-16
Q
SNY
46.23
46.70
46.075
46.18
-0.21
2,337,554
11,956
45.00
46.80
2024-02-15
Q
SNY
46.27
46.64
46.2451
46.39
0.59
1,931,417
10,015
46.39
47.00
2024-02-14
Q
SNY
45.66
46.0099
45.56
45.80
0.05
2,606,537
11,302
42.77
45.91
2024-02-13
Q
SNY
46.22
46.34
45.55
45.75
-0.59
2,405,217
14,524
45.52
46.16
2024-02-12
Q
SNY
46.27
46.54
46.18
46.34
-0.16
1,872,278
12,090
46.25
46.69
2024-02-09
Q
SNY
46.56
46.81
46.39
46.50
-0.06
2,694,224
12,576
46.28
46.40
2024-02-08
Q
SNY
46.11
46.59
46.00
46.56
-0.36
3,265,514
13,893
46.10
49.20
2024-02-07
Q
SNY
47.20
47.23
46.87
46.92
-0.14
1,518,020
11,302
46.71
54.24
2024-02-06
Q
SNY
46.55
47.14
46.46
47.06
0.11
3,757,033
14,317
46.46
52.64
2024-02-05
Q
SNY
47.12
47.20
46.65
46.95
-0.28
2,169,715
12,247
46.70
47.23