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
18:08:13 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
STBA
32.56
33.18
32.48
33.10
0.73
197,941
2,533
28.36
52.80
2024-05-16
Q
STBA
32.16
32.55
32.01
32.37
0.13
127,347
1,625
28.22
51.84
2024-05-15
Q
STBA
32.20
32.25
31.86
32.20
0.40
128,535
2,313
12.88
51.50
2024-05-14
Q
STBA
32.00
32.12
31.575
31.80
0.02
84,395
1,459
31.51
32.11
2024-05-13
Q
STBA
32.02
32.20
31.73
31.78
-0.10
107,685
2,135
31.46
32.09
2024-05-10
Q
STBA
31.93
32.06
31.61
31.88
-0.12
84,929
1,435
24.86
50.99
2024-05-09
Q
STBA
31.75
32.08
31.6048
32.00
0.38
111,036
1,822
12.80
51.18
2024-05-08
Q
STBA
31.21
31.70
29.905
31.62
0.26
81,559
1,493
12.64
32.02
2024-05-07
Q
STBA
31.83
32.1013
31.64
31.69
-0.03
110,891
1,845
31.38
32.01
2024-05-06
Q
STBA
31.86
32.005
31.69
31.72
0.17
89,081
1,621
31.41
32.03
2024-05-03
Q
STBA
31.97
32.00
31.50
31.55
0.02
127,645
1,920
12.65
50.59
2024-05-02
Q
STBA
31.25
31.56
31.11
31.53
0.64
149,640
2,981
12.59
50.35
2024-05-01
Q
STBA
30.37
31.47
30.20
30.89
0.74
186,749
3,119
12.36
49.42
2024-04-30
Q
STBA
30.43
30.52
30.07
30.15
-0.46
176,563
2,268
12.07
34.20
2024-04-29
Q
STBA
31.08
31.55
30.58
30.61
-0.37
106,371
1,826
12.41
34.10
2024-04-26
Q
STBA
30.95
31.42
30.69
30.98
-0.02
111,280
1,774
27.61
34.31
2024-04-25
Q
STBA
30.97
31.09
30.49
31.00
-0.27
132,045
1,969
20.00
49.61
2024-04-24
Q
STBA
30.90
31.30
30.71
31.27
0.12
154,804
2,320
19.00
49.93
2024-04-23
Q
STBA
30.86
31.66
30.7649
31.15
0.345
191,342
2,863
12.50
49.98
2024-04-22
Q
STBA
30.57
31.025
30.475
30.79
0.32
151,370
2,756
12.39
49.53
2024-04-19
Q
STBA
29.03
30.52
28.9875
30.47
1.12
194,755
2,572
19.00
35.00
2024-04-18
Q
STBA
28.83
29.90
28.83
29.35
0.15
180,948
2,149
11.75
46.00
2024-04-17
Q
STBA
29.40
29.68
29.15
29.20
0.01
166,567
2,379
26.53
60.72
2024-04-16
Q
STBA
29.04
29.4401
28.86
29.19
-0.19
134,234
2,048
19.00
47.02
2024-04-15
Q
STBA
29.36
29.635
28.95
29.395
0.115
159,566
1,765
11.74
60.72
2024-04-12
Q
STBA
29.17
29.445
29.08
29.28
-0.18
110,395
1,575
19.00
35.00
2024-04-11
Q
STBA
29.77
29.84
29.09
29.46
-0.02
108,327
1,781
19.00
46.00
2024-04-10
Q
STBA
30.38
30.38
29.12
29.48
-1.82
184,257
2,061
11.79
35.24
2024-04-09
Q
STBA
31.33
31.43
31.00
31.30
0.04
92,529
1,125
30.00
35.24
2024-04-08
Q
STBA
31.12
31.365
30.9221
31.26
0.37
91,026
1,545
30.96
31.58
2024-04-05
Q
STBA
31.06
31.19
30.83
30.89
-0.22
98,875
1,322
20.00
49.40
2024-04-04
Q
STBA
31.46
31.7829
30.98
31.11
0.09
177,293
1,677
30.70
31.73
2024-04-03
Q
STBA
31.28
31.56
30.995
31.02
-0.36
129,807
1,653
30.70
31.64
2024-04-02
Q
STBA
31.42
31.79
31.095
31.38
-0.51
244,788
2,715
31.07
31.68
2024-04-01
Q
STBA
32.07
32.07
31.39
31.89
-0.19
150,173
1,883
31.25
32.53
2024-03-29
Q
STBA
31.71
32.14
31.59
32.08
0.32
0
0
31.44
32.72
2024-03-28
Q
STBA
31.71
32.14
31.59
32.08
0.32
250,493
2,360
31.44
32.72
2024-03-27
Q
STBA
30.69
31.76
30.69
31.76
1.39
141,276
1,857
28.00
32.00
2024-03-26
Q
STBA
31.10
31.10
30.3113
30.37
-0.37
113,561
1,648
25.00
30.95
2024-03-25
Q
STBA
30.98
31.29
30.67
30.74
-0.04
86,661
1,202
30.47
31.08
2024-03-22
Q
STBA
31.66
31.66
30.5636
30.78
-0.67
96,977
1,751
30.46
31.07
2024-03-21
Q
STBA
31.51
31.99
31.36
31.45
0.13
108,402
1,339
25.00
35.24
2024-03-20
Q
STBA
30.17
31.71
29.81
31.32
1.08
123,779
1,841
31.09
31.71
2024-03-19
Q
STBA
30.01
30.62
29.73
30.24
0.20
139,973
1,906
25.00
35.00
2024-03-18
Q
STBA
30.50
30.67
29.97
30.04
-0.38
139,993
1,670
25.00
35.24
2024-03-15
Q
STBA
30.07
30.83
29.95
30.42
0.37
757,515
2,919
30.12
35.24
2024-03-14
Q
STBA
30.84
30.95
29.91
30.05
-0.96
165,148
2,249
29.70
35.24
2024-03-13
Q
STBA
31.09
31.595
30.90
31.01
-0.11
124,448
1,860
25.00
49.58
2024-03-12
Q
STBA
31.58
31.65
31.05
31.12
-0.53
121,494
2,008
25.00
35.24
2024-03-11
Q
STBA
32.10
32.25
31.64
31.65
-0.40
124,285
1,837
25.00
50.86
2024-03-08
Q
STBA
32.69
32.69
32.03
32.05
0.01
105,507
1,462
25.00
51.28
2024-03-07
Q
STBA
32.29
32.66
31.98
32.04
0.12
155,471
1,894
25.00
35.24
2024-03-06
Q
STBA
32.05
32.50
31.21
31.92
-0.13
127,376
2,231
25.00
51.05
2024-03-05
Q
STBA
31.00
32.16
31.00
32.05
1.04
159,050
1,998
25.00
46.00
2024-03-04
Q
STBA
31.08
31.74
30.943
31.01
0.26
163,907
2,567
30.05
35.00
2024-03-01
Q
STBA
30.91
31.04
30.22
30.74
-0.45
108,934
1,986
30.50
31.75
2024-02-29
Q
STBA
31.37
31.64
30.83
31.19
0.53
105,257
1,799
19.00
34.46
2024-02-28
Q
STBA
30.89
31.00
30.57
30.66
-0.26
97,118
1,838
30.50
31.75
2024-02-27
Q
STBA
31.07
31.32
30.74
30.92
0.08
84,282
1,707
30.50
35.24
2024-02-26
Q
STBA
30.99
31.27
30.585
30.84
-0.29
78,322
1,402
30.05
31.75
2024-02-23
Q
STBA
30.98
31.55
30.41
31.13
0.24
181,653
2,368
30.50
34.49
2024-02-22
Q
STBA
31.14
32.3399
30.53
30.89
-0.31
169,072
2,597
25.00
34.35
2024-02-21
Q
STBA
31.50
31.56
31.16
31.20
-0.33
155,959
1,924
28.46
35.24
2024-02-20
Q
STBA
31.69
32.13
31.48
31.53
-0.51
124,112
1,881
28.72
35.24