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
09:06:16 EDT Sat 30 Sep 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
2023-09-29
Z
UBS
24.92
24.94
24.575
24.65
-0.055
2,676,734
4,898
13.05
24.91
2023-09-28
Z
UBS
24.44
24.84
24.38
24.70
0.355
2,828,056
7,100
24.48
24.93
2023-09-27
Z
UBS
24.23
24.365
24.03
24.34
-0.72
6,756,247
12,412
23.40
24.30
2023-09-26
Z
UBS
25.04
25.27
25.00
25.07
-0.29
3,063,705
7,010
24.80
27.01
2023-09-25
Z
UBS
25.24
25.395
25.1106
25.37
0.025
1,984,451
6,236
25.23
25.49
2023-09-22
Z
UBS
25.57
25.615
25.32
25.35
-0.32
2,207,343
6,884
10.95
26.57
2023-09-21
Z
UBS
25.80
25.8799
25.64
25.66
-0.525
2,703,851
6,787
22.50
25.75
2023-09-20
Z
UBS
26.35
26.575
26.16
26.18
0.115
2,922,449
6,197
23.66
26.18
2023-09-19
Z
UBS
25.99
26.11
25.96
26.06
0.08
2,638,014
5,822
10.26
26.30
2023-09-18
Z
UBS
26.01
26.1106
25.8891
25.97
-0.055
2,390,049
6,667
25.84
26.11
2023-09-15
Z
UBS
26.04
26.345
25.94
26.02
-0.175
4,416,786
10,373
18.00
25.95
2023-09-14
Z
UBS
26.22
26.325
26.14
26.19
0.20
2,677,366
7,552
20.32
26.36
2023-09-13
Z
UBS
26.09
26.245
25.90
25.99
0.19
3,077,392
7,067
25.60
27.00
2023-09-12
Z
UBS
25.62
25.95
25.56
25.79
0.175
3,087,519
8,562
7.92
26.11
2023-09-11
Z
UBS
25.71
25.86
25.5509
25.62
0.125
3,446,568
7,902
20.32
26.91
2023-09-08
Z
UBS
25.37
25.59
25.22
25.50
-0.23
3,050,198
6,659
25.26
25.71
2023-09-07
Z
UBS
25.62
25.77
25.53
25.74
-0.07
3,332,728
8,134
25.63
25.90
2023-09-06
Z
UBS
25.96
26.10
25.695
25.81
-0.595
4,103,891
9,417
25.67
25.92
2023-09-05
Z
UBS
26.69
26.74
26.395
26.40
0.06
4,005,398
8,976
26.32
26.76
2023-09-04
Z
UBS
26.33
26.64
26.32
26.34
-0.37
0
0
26.34
26.40
2023-09-01
Z
UBS
26.33
26.64
26.32
26.34
-0.37
4,695,760
12,291
26.34
26.40
2023-08-31
Z
UBS
26.60
26.97
26.38
26.71
1.41
9,976,915
24,219
26.00
26.97
2023-08-30
Z
UBS
25.30
25.405
25.16
25.29
0.14
4,900,680
9,528
25.50
25.90
2023-08-29
Z
UBS
24.71
25.19
24.71
25.14
0.20
4,486,493
9,902
23.35
25.24
2023-08-28
Z
UBS
24.58
25.03
24.545
24.93
0.355
4,333,331
9,368
24.75
25.50
2023-08-25
Z
UBS
24.50
24.66
24.20
24.58
-0.06
4,430,270
10,131
16.07
24.83
2023-08-24
Z
UBS
24.82
25.0195
24.60
24.65
0.33
4,329,439
12,007
21.00
24.86
2023-08-23
Z
UBS
24.06
24.345
24.06
24.32
0.585
2,128,552
5,505
24.17
24.36
2023-08-22
Z
UBS
23.8493
23.94
23.69
23.725
0.235
2,688,505
6,748
20.32
23.83
2023-08-21
Z
UBS
23.45
23.55
23.2895
23.49
0.06
2,089,767
5,796
23.31
23.66
2023-08-18
Z
UBS
23.17
23.505
23.14
23.43
-0.08
2,159,012
6,244
23.11
23.55
2023-08-17
Z
UBS
23.56
23.735
23.39
23.50
0.09
3,319,323
7,028
22.00
23.50
2023-08-16
Z
UBS
23.47
23.6472
23.38
23.40
-0.015
2,354,314
6,685
23.32
25.20
2023-08-15
Z
UBS
23.48
23.55
23.19
23.41
-0.18
4,225,307
8,917
21.14
23.53
2023-08-14
Z
UBS
23.25
23.63
23.21
23.59
0.23
3,531,926
9,315
20.00
23.67
2023-08-11
Z
UBS
23.00
23.37
22.90
23.36
1.235
5,948,449
14,710
20.93
25.20
2023-08-10
Z
UBS
22.27
22.40
22.04
22.12
0.155
2,084,520
5,123
22.00
22.29
2023-08-09
Z
UBS
22.11
22.175
21.93
21.96
-0.07
1,380,334
3,937
21.35
22.10
2023-08-08
Z
UBS
21.81
22.03
21.695
22.03
-0.145
2,223,453
5,190
21.73
22.00
2023-08-07
Z
UBS
22.02
22.20
22.00
22.17
0.30
1,601,761
4,836
18.00
22.22
2023-08-04
Z
UBS
21.85
22.13
21.805
21.88
0.22
2,168,853
7,032
21.54
22.88
2023-08-03
Z
UBS
21.43
21.6979
21.34
21.66
0.25
2,009,139
6,129
21.20
21.99
2023-08-02
Z
UBS
21.50
21.545
21.34
21.41
-0.45
3,702,419
9,260
21.20
21.51
2023-08-01
Z
UBS
22.00
22.06
21.75
21.86
-0.30
2,237,154
5,860
21.20
22.36
2023-07-31
Z
UBS
22.06
22.21
22.055
22.17
-0.105
1,654,030
4,694
20.16
22.30
2023-07-28
Z
UBS
22.11
22.27
22.05
22.26
0.55
2,957,161
8,097
22.00
22.40
2023-07-27
Z
UBS
22.08
22.09
21.64
21.72
-0.18
2,135,975
6,874
21.59
23.20
2023-07-26
Z
UBS
21.63
21.94
21.59
21.90
0.19
1,875,696
6,371
21.20
21.86
2023-07-25
Z
UBS
21.68
21.78
21.62
21.71
0.285
2,218,815
8,083
21.00
21.75
2023-07-24
Z
UBS
21.47
21.54
21.37
21.42
0.14
2,787,776
7,171
21.20
21.63
2023-07-21
Z
UBS
21.43
21.4401
21.27
21.29
0.055
1,567,412
5,305
19.00
22.09
2023-07-20
Z
UBS
21.36
21.45
21.19
21.24
-0.09
3,309,787
5,121
20.80
21.75
2023-07-19
Z
UBS
21.42
21.46
21.265
21.33
-0.005
1,919,193
5,993
20.80
21.33
2023-07-18
Z
UBS
21.08
21.37
21.06
21.33
0.275
1,865,020
6,266
15.04
21.50
2023-07-17
Z
UBS
21.07
21.14
21.025
21.06
0.135
1,934,147
6,458
20.93
21.50
2023-07-14
Z
UBS
21.17
21.18
20.85
20.91
-0.23
2,390,096
5,072
20.79
20.98
2023-07-13
Z
UBS
21.01
21.14
20.975
21.14
0.45
1,899,263
5,956
18.00
21.14
2023-07-12
Z
UBS
20.65
20.8899
20.64
20.69
0.38
2,007,311
6,368
18.00
20.77
2023-07-11
Z
UBS
20.24
20.35
20.172
20.31
0.27
2,015,847
6,597
18.58
22.08
2023-07-10
Z
UBS
19.92
20.07
19.905
20.04
0.195
2,221,460
7,490
20.01
20.03
2023-07-07
Z
UBS
19.67
19.93
19.65
19.85
0.455
2,994,272
7,739
18.11
21.64
2023-07-06
Z
UBS
19.60
19.61
19.255
19.39
-0.505
2,375,733
6,749
18.90
20.50
2023-07-05
Z
UBS
20.12
20.14
19.87
19.89
-0.595
1,965,123
6,094
13.77
210.00
2023-07-04
Z
UBS
20.34
20.475
20.2721
20.47
0.195
0
0
18.56
20.50
2023-07-03
Z
UBS
20.34
20.475
20.2721
20.47
0.195
1,366,068
3,916
18.56
20.50