Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:34:29 EDT Fri 03 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
SY
1.305
1.3237
1.28
1.29
-0.01
12,914
153
1.16
1.32
2024-05-02
Q
SY
1.31
1.34
1.28
1.29
45,210
96
1.25
1.40
2024-05-01
Q
SY
1.3052
1.31
1.28
1.28
-0.02
30,553
112
1.26
1.36
2024-04-30
Q
SY
1.28
1.31
1.26
1.30
-0.01
73,332
217
1.26
1.38
2024-04-29
Q
SY
1.28
1.31
1.22
1.31
0.05
64,875
160
1.28
1.51
2024-04-26
Q
SY
1.24
1.31
1.18
1.255
0.015
151,542
501
1.15
1.43
2024-04-25
Q
SY
1.24
1.24
1.17
1.24
0.02
68,037
123
1.07
1.35
2024-04-24
Q
SY
1.22
1.23
1.20
1.22
-0.03
5,823
51
1.19
1.36
2024-04-23
Q
SY
1.31
1.31
1.24
1.24
-0.06
17,523
130
1.24
1.40
2024-04-22
Q
SY
1.15
1.32
1.15
1.32
0.13
138,700
276
1.11
1.31
2024-04-19
Q
SY
1.22
1.22
1.0932
1.16
-0.04
43,682
144
1.01
1.22
2024-04-18
Q
SY
1.20
1.215
1.14
1.20
0.03
42,996
124
1.02
1.22
2024-04-17
Q
SY
1.14
1.19
1.12
1.17
0.02
115,487
220
1.12
1.30
2024-04-16
Q
SY
1.10
1.15
1.07
1.145
0.04
76,707
153
0.9877
1.23
2024-04-15
Q
SY
1.13
1.1399
1.11
1.115
-0.055
26,846
98
1.09
1.24
2024-04-12
Q
SY
1.14
1.23
1.13
1.17
0.04
77,942
257
1.09
1.17
2024-04-11
Q
SY
1.11
1.17
1.10
1.14
0.05
72,446
208
1.06
1.27
2024-04-10
Q
SY
1.20
1.20
1.14
1.14
-0.06
31,593
174
1.10
1.15
2024-04-09
Q
SY
1.24
1.24
1.19
1.20
0.03
44,250
142
1.07
1.24
2024-04-08
Q
SY
1.18
1.24
1.15
1.17
0.02
71,387
272
1.17
1.21
2024-04-05
Q
SY
1.14
1.18
1.13
1.16
-0.02
30,997
129
1.10
1.28
2024-04-04
Q
SY
1.16
1.2199
1.11
1.16
43,828
161
0.9786
1.14
2024-04-03
Q
SY
1.13
1.23
1.12
1.16
0.05
117,600
316
1.10
1.33
2024-04-02
Q
SY
1.08
1.14
1.06
1.14
111,094
276
1.10
1.14
2024-04-01
Q
SY
1.10
1.14
1.10
1.14
0.05
90,207
154
1.10
1.15
2024-03-29
Q
SY
1.10
1.10
1.07
1.09
0.01
0
0
1.08
1.10
2024-03-28
Q
SY
1.10
1.10
1.07
1.09
0.01
98,620
291
1.08
1.10
2024-03-27
Q
SY
1.09
1.09
1.062
1.08
0.01
56,491
167
1.00
1.09
2024-03-26
Q
SY
1.0504
1.09
1.03
1.07
0.039
147,491
285
1.04
1.10
2024-03-25
Q
SY
1.05
1.06
1.03
1.05
-0.01
76,471
165
1.00
1.13
2024-03-22
Q
SY
1.03
1.07
1.01
1.06
0.02
70,390
166
0.9646
1.07
2024-03-21
Q
SY
1.05
1.07
1.01
1.04
-0.01
68,171
142
1.01
1.07
2024-03-20
Q
SY
1.04
1.05
1.02
1.05
0.01
118,874
260
1.02
1.07
2024-03-19
Q
SY
1.0102
1.05
0.98
1.04
0.03
167,215
312
1.03
1.07
2024-03-18
Q
SY
0.99
1.03
0.99
1.01
0.01
115,207
142
0.95
14.00
2024-03-15
Q
SY
1.01
1.01
0.98
1.00
0.0137
64,727
119
0.878
1.04
2024-03-14
Q
SY
1.02
1.02
0.8678
1.00
-0.05
154,753
289
0.97
1.04
2024-03-13
Q
SY
1.05
1.068
1.01
1.05
-0.005
64,136
162
1.01
1.06
2024-03-12
Q
SY
1.04
1.07
1.04
1.05
55,128
117
1.04
1.07
2024-03-11
Q
SY
1.04
1.07
1.03
1.05
-0.01
81,743
242
1.04
1.08
2024-03-08
Q
SY
1.05
1.08
1.04
1.06
0.02
38,353
154
0.9328
1.06
2024-03-07
Q
SY
1.08
1.10
1.04
1.04
28,342
137
0.9145
1.05
2024-03-06
Q
SY
1.04
1.10
1.04
1.04
-0.01
36,959
132
0.9145
1.06
2024-03-05
Q
SY
1.09
1.11
1.04
1.04
-0.03
17,141
127
0.9328
1.09
2024-03-04
Q
SY
1.13
1.13
1.05
1.07
-0.01
118,702
192
1.05
1.15
2024-03-01
Q
SY
1.14
1.142
1.03
1.095
-0.075
165,843
409
1.07
1.21
2024-02-29
Q
SY
1.14
1.1799
1.10
1.15
0.04
184,268
172
1.02
1.27
2024-02-28
Q
SY
1.14
1.15
1.10
1.11
-0.055
76,710
226
1.09
1.15
2024-02-27
Q
SY
1.09
1.1937
1.09
1.16
0.02
74,871
198
1.15
1.34
2024-02-26
Q
SY
1.2499
1.25
1.12
1.14
-0.01
53,287
173
1.08
1.20
2024-02-23
Q
SY
1.11
1.19
1.09
1.17
0.03
105,409
270
1.08
1.18
2024-02-22
Q
SY
1.12
1.1789
1.10
1.12
-0.02
160,649
306
1.09
1.20
2024-02-21
Q
SY
1.10
1.15
1.05
1.14
0.05
118,143
248
1.13
1.37
2024-02-20
Q
SY
1.10
1.125
1.05
1.085
-0.035
132,764
281
1.05
1.16
2024-02-19
Q
SY
1.05
1.18
1.03
1.13
0.11
0
0
1.02
1.20
2024-02-16
Q
SY
1.05
1.18
1.03
1.13
0.11
206,958
478
1.02
1.20
2024-02-15
Q
SY
1.0107
1.03
1.00
1.03
0.02
96,746
298
0.942
1.05
2024-02-14
Q
SY
0.99
1.02
0.99
1.01
0.01
56,330
194
0.9054
1.01
2024-02-13
Q
SY
0.99
1.03
0.99
1.00
58,661
150
0.93
1.05
2024-02-12
Q
SY
1.02
1.0498
1.00
1.01
82,378
241
0.99
1.03
2024-02-09
Q
SY
1.00
1.05
1.00
1.03
-0.01
54,516
165
0.8688
1.05
2024-02-08
Q
SY
1.01
1.035
1.00
1.03
0.01
91,832
261
1.04
1.05
2024-02-07
Q
SY
1.00
1.04
1.00
1.02
0.015
73,797
260
0.9328
1.03
2024-02-06
Q
SY
0.97
1.02
0.97
1.00
0.01
96,303
380
0.9145
1.05
2024-02-05
Q
SY
0.98
1.01
0.96
0.99
-0.02
37,556
126
0.95
1.13