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
13:16:30 EDT Sat 01 Apr 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
2023-03-31
Z
UBS
20.90
21.34
20.80
21.34
0.82
6,855,716
12,626
2023-03-30
Z
UBS
20.76
20.905
20.385
20.51
0.40
6,084,561
10,994
2023-03-29
Z
UBS
20.20
20.2582
19.945
20.10
0.84
4,545,543
8,388
2023-03-28
Z
UBS
19.21
19.43
19.145
19.27
-0.135
4,933,024
10,436
2023-03-27
Z
UBS
19.11
19.51
18.99
19.40
0.40
7,223,193
13,684
2023-03-24
Z
UBS
18.63
19.13
18.27
18.99
-0.20
9,745,504
17,919
2023-03-23
Z
UBS
19.85
19.95
18.96
19.17
-1.235
11,780,918
19,476
2023-03-22
Z
UBS
20.44
20.73
20.12
20.40
-0.655
14,633,996
26,705
2023-03-21
Z
UBS
20.12
21.27
19.97
21.05
2.25
18,609,613
29,945
2023-03-20
Z
UBS
19.07
19.76
18.61
18.80
0.61
40,623,431
61,030
2023-03-17
Z
UBS
18.40
18.54
18.13
18.20
-1.06
6,344,048
8,443
2023-03-16
Z
UBS
18.37
19.26
18.22
19.26
0.525
8,152,350
12,847
2023-03-15
Z
UBS
18.15
18.73
17.99
18.73
-1.29
13,523,730
18,987
2023-03-14
Z
UBS
19.97
20.125
19.755
19.99
0.635
5,447,685
8,217
2023-03-13
Z
UBS
19.49
19.68
19.285
19.36
-0.98
6,403,445
9,058
2023-03-10
Z
UBS
20.92
20.95
20.16
20.34
-0.585
6,549,274
9,954
2023-03-09
Z
UBS
21.37
21.5315
20.87
20.93
-0.455
4,715,159
8,410
2023-03-08
Z
UBS
21.49
21.57
21.30
21.39
-0.16
4,103,896
6,489
2023-03-07
Z
UBS
22.00
22.04
21.47
21.56
-0.595
3,464,296
7,138
2023-03-06
Z
UBS
22.20
22.2975
22.1193
22.16
0.04
1,718,916
4,679
2023-03-03
Z
UBS
21.75
22.16
21.66
22.12
0.675
4,655,206
6,450
2023-03-02
Z
UBS
21.28
21.47
21.225
21.46
-0.15
2,898,754
5,524
2023-03-01
Z
UBS
21.71
21.795
21.56
21.61
-0.165
1,757,873
3,456
2023-02-28
Z
UBS
21.92
21.95
21.765
21.78
0.05
1,533,539
3,902
2023-02-27
Z
UBS
21.77
21.85
21.6533
21.73
0.32
1,069,536
2,710
2023-02-24
Z
UBS
21.32
21.44
21.28
21.41
-0.22
1,063,313
3,173
2023-02-23
Z
UBS
21.60
21.70
21.47
21.63
0.165
952,512
2,263
2023-02-22
Z
UBS
21.53
21.61
21.385
21.46
-0.245
1,014,177
2,434
2023-02-21
Z
UBS
21.70
21.8839
21.655
21.71
-0.235
1,058,843
2,947
2023-02-17
Z
UBS
21.80
21.965
21.765
21.94
0.01
1,007,828
2,466
2023-02-16
Z
UBS
21.84
22.16
21.84
21.93
-0.145
1,815,173
3,639
2023-02-15
Z
UBS
21.83
22.07
21.80
22.07
-0.035
1,295,293
3,261
2023-02-14
Z
UBS
21.87
22.215
21.85
22.10
0.225
2,110,021
4,587
2023-02-13
Z
UBS
21.63
21.88
21.61
21.87
0.295
1,435,620
3,387
2023-02-10
Z
UBS
21.58
21.62
21.47
21.58
-0.095
1,392,838
3,580
2023-02-09
Z
UBS
22.00
22.01
21.61
21.68
0.045
1,619,149
4,298
2023-02-08
Z
UBS
21.66
21.75
21.585
21.63
-0.055
1,366,507
4,239
2023-02-07
Z
UBS
21.41
21.7368
21.36
21.69
0.275
1,572,281
4,143
2023-02-06
Z
UBS
21.35
21.44
21.214
21.41
-0.295
1,942,687
4,201
2023-02-03
Z
UBS
21.50
21.84
21.49
21.70
0.015
2,021,377
3,395
2023-02-02
Z
UBS
21.80
21.85
21.545
21.69
-0.015
2,721,787
5,565
2023-02-01
Z
UBS
21.29
21.80
21.24
21.70
0.235
3,056,949
5,463
2023-01-31
Z
UBS
21.05
21.46
20.99
21.46
0.18
3,042,560
5,651
2023-01-30
Z
UBS
21.35
21.50
21.28
21.28
-0.155
1,790,546
3,761
2023-01-27
Z
UBS
21.36
21.52
21.315
21.44
-0.23
1,704,301
3,495
2023-01-26
Z
UBS
21.53
21.68
21.3649
21.68
0.32
1,517,341
3,603
2023-01-25
Z
UBS
21.03
21.38
21.03
21.36
0.135
2,348,003
4,475
2023-01-24
Z
UBS
21.08
21.33
21.04
21.23
-0.01
1,540,842
3,227
2023-01-23
Z
UBS
21.04
21.27
21.00
21.25
0.08
2,108,623
3,743
2023-01-20
Z
UBS
20.97
21.19
20.91
21.17
0.15
3,232,468
5,884
2023-01-19
Z
UBS
21.07
21.135
20.825
21.02
-0.28
3,337,764
6,420
2023-01-18
Z
UBS
21.70
21.71
21.29
21.30
0.085
3,052,253
5,874
2023-01-17
Z
UBS
21.16
21.275
21.105
21.21
0.43
2,427,394
4,933
2023-01-13
Z
UBS
20.35
20.79
20.32
20.78
0.12
1,489,726
3,420
2023-01-12
Z
UBS
20.56
20.69
20.46
20.65
0.235
1,840,221
3,085
2023-01-11
Z
UBS
20.30
20.44
20.27
20.42
0.17
1,649,249
3,103
2023-01-10
Z
UBS
20.07
20.25
20.00
20.24
0.255
1,786,921
4,031
2023-01-09
Z
UBS
20.15
20.2671
19.98
19.99
0.105
2,929,763
5,091
2023-01-06
Z
UBS
19.41
19.93
19.36
19.89
0.325
2,614,207
5,138
2023-01-05
Z
UBS
19.51
19.57
19.4133
19.56
-0.15
1,910,017
3,601
2023-01-04
Z
UBS
19.52
19.71
19.48
19.69
0.725
2,565,810
5,769
2023-01-03
Z
UBS
19.02
19.175
18.85
18.96
0.285
2,005,985
4,197