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
23:23:48 EDT Fri 11 Jul 2025
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
2025-07-11
Z
UBS
35.75
35.81
35.575
35.69
-0.41
1,497,487
9,508
32.56
37.60
2025-07-10
Z
UBS
36.00
36.235
35.99
36.11
0.305
2,226,465
11,714
36.11
36.20
2025-07-09
Z
UBS
35.81
36.00
35.585
35.80
0.64
3,284,104
13,451
35.69
35.78
2025-07-08
Z
UBS
34.90
35.215
34.745
35.17
0.985
2,685,885
13,324
32.01
35.18
2025-07-07
Z
UBS
34.50
34.61
34.07
34.17
-0.69
2,598,023
15,039
30.92
37.77
2025-07-04
Z
UBS
35.005
35.10
34.73
34.88
0.10
0
0
34.85
35.00
2025-07-03
Z
UBS
35.005
35.10
34.73
34.88
0.10
2,181,041
9,789
34.85
35.00
2025-07-02
Z
UBS
34.53
34.83
34.43
34.77
1.01
3,782,337
15,967
31.19
34.90
2025-07-01
Z
UBS
33.48
33.87
33.48
33.77
-0.06
2,058,364
11,596
30.18
35.48
2025-06-30
Z
UBS
33.65
33.85
33.61
33.82
0.37
2,511,568
13,414
30.87
36.77
2025-06-27
Z
UBS
33.45
33.62
33.255
33.44
0.38
2,446,195
10,991
28.98
33.50
2025-06-26
Z
UBS
32.79
33.13
32.69
33.07
0.82
2,143,507
10,587
32.80
33.20
2025-06-25
Z
UBS
32.17
32.27
32.03
32.25
0.195
2,034,664
10,737
32.00
35.00
2025-06-24
Z
UBS
31.69
32.175
31.62
32.05
0.995
2,324,597
11,523
31.88
32.24
2025-06-23
Z
UBS
30.455
31.075
30.39
31.06
0.64
2,959,106
13,633
30.91
31.30
2025-06-20
Z
UBS
30.76
30.84
30.36
30.42
-0.355
4,216,306
16,296
30.30
30.79
2025-06-19
Z
UBS
30.84
31.01
30.71
30.77
-0.815
0
0
30.77
30.88
2025-06-18
Z
UBS
30.84
31.01
30.71
30.77
-0.815
2,467,039
13,462
30.77
30.88
2025-06-17
Z
UBS
31.77
31.85
31.54
31.58
-0.445
1,357,200
9,034
31.05
34.00
2025-06-16
Z
UBS
32.05
32.305
31.98
32.03
0.06
1,617,078
10,601
31.66
32.10
2025-06-13
Z
UBS
32.10
32.245
31.87
31.98
-0.69
1,846,342
10,360
30.07
32.67
2025-06-12
Z
UBS
32.59
32.84
32.55
32.67
-0.035
1,442,916
8,636
31.15
35.67
2025-06-11
Z
UBS
32.84
32.875
32.59
32.71
0.445
1,775,343
11,488
32.60
35.25
2025-06-10
Z
UBS
32.00
32.49
31.96
32.24
-0.685
3,100,687
12,900
31.63
35.67
2025-06-09
Z
UBS
33.40
33.42
32.57
32.93
-0.67
4,388,911
20,639
32.80
32.93
2025-06-06
Z
UBS
34.09
34.56
33.505
33.62
0.77
7,079,180
21,310
33.62
36.54
2025-06-05
Z
UBS
32.57
32.89
32.53
32.85
2,394,073
12,961
32.00
34.50
2025-06-04
Z
UBS
32.89
33.06
32.815
32.84
-0.61
2,424,230
11,289
32.80
36.22
2025-06-03
Z
UBS
33.04
33.50
32.90
33.45
1.525
4,443,562
16,831
33.40
33.70
2025-06-02
Z
UBS
31.81
32.045
31.69
31.93
0.035
4,053,497
17,934
31.54
32.13
2025-05-30
Z
UBS
31.73
31.975
31.49
31.89
0.25
3,932,140
15,020
31.50
31.90
2025-05-29
Z
UBS
31.83
31.83
31.51
31.64
0.07
2,209,202
11,215
31.40
31.73
2025-05-28
Z
UBS
31.79
31.82
31.59
31.59
-0.44
2,012,030
9,361
31.60
31.61
2025-05-27
Z
UBS
31.91
32.095
31.83
32.04
0.31
1,913,006
9,390
31.85
32.10
2025-05-26
Z
UBS
31.52
31.87
31.50
31.74
-0.395
0
0
30.90
31.90
2025-05-23
Z
UBS
31.52
31.87
31.50
31.74
-0.395
2,216,258
10,404
30.90
31.90
2025-05-22
Z
UBS
31.96
32.285
31.915
32.12
0.135
2,651,493
11,285
31.94
35.80
2025-05-21
Z
UBS
32.58
32.60
31.95
31.97
-0.30
3,650,046
15,885
31.96
32.45
2025-05-20
Z
UBS
32.48
32.635
32.18
32.28
-1.47
4,336,398
16,225
32.40
32.65
2025-05-19
Z
UBS
33.36
33.86
33.29
33.75
0.71
5,737,732
19,303
33.60
36.63
2025-05-16
Z
UBS
32.97
33.18
32.9401
33.04
-0.25
2,659,954
9,757
31.90
35.82
2025-05-15
Z
UBS
33.04
33.325
32.94
33.28
0.56
2,821,186
11,477
30.79
33.40
2025-05-14
Z
UBS
32.76
32.85
32.595
32.73
0.25
2,238,429
11,353
28.40
33.15
2025-05-13
Z
UBS
32.31
32.70
32.255
32.49
0.32
3,912,873
13,664
32.40
32.70
2025-05-12
Z
UBS
32.11
32.225
31.835
32.16
0.645
5,194,395
18,205
28.00
32.70
2025-05-09
Z
UBS
31.365
31.53
31.285
31.51
0.425
4,355,890
17,173
29.00
31.67
2025-05-08
Z
UBS
31.25
31.405
31.03
31.08
0.19
3,629,292
14,637
30.67
34.18
2025-05-07
Z
UBS
30.87
31.035
30.78
30.88
0.19
2,017,893
11,265
30.80
33.00
2025-05-06
Z
UBS
30.73
30.91
30.68
30.68
-0.085
1,542,334
9,383
30.50
33.60
2025-05-05
Z
UBS
30.89
31.06
30.75
30.77
0.055
2,099,214
11,352
30.70
33.87
2025-05-02
Z
UBS
30.53
30.81
30.52
30.71
0.575
2,956,342
14,812
29.95
30.69
2025-05-01
Z
UBS
30.22
30.52
30.10
30.14
-0.10
3,937,559
17,135
29.80
30.20
2025-04-30
Z
UBS
30.06
30.30
29.73
30.23
-0.29
3,889,725
16,213
30.10
30.49
2025-04-29
Z
UBS
30.37
30.55
30.275
30.51
0.21
2,280,183
10,831
30.56
30.70
2025-04-28
Z
UBS
30.07
30.385
30.05
30.28
0.26
2,463,820
14,051
30.10
31.80
2025-04-25
Z
UBS
29.78
30.10
29.75
30.02
0.205
2,349,215
11,311
24.10
30.20
2025-04-24
Z
UBS
29.42
29.85
29.33
29.81
0.71
2,756,067
13,696
27.13
32.70
2025-04-23
Z
UBS
29.48
29.795
29.045
29.08
0.57
3,202,029
13,965
28.90
31.67
2025-04-22
Z
UBS
28.10
28.61
28.08
28.54
0.93
2,416,338
12,454
28.79
29.00
2025-04-21
Z
UBS
27.91
28.04
27.40
27.61
-0.32
2,287,432
12,498
26.00
27.69
2025-04-18
Z
UBS
28.00
28.23
27.93
27.94
0.125
0
0
27.65
28.24
2025-04-17
Z
UBS
28.00
28.23
27.93
27.94
0.125
3,102,303
13,796
27.65
28.24
2025-04-16
Z
UBS
28.00
28.14
27.605
27.81
-0.18
2,206,467
11,589
27.00
36.14
2025-04-15
Z
UBS
28.99
29.11
28.85
28.90
0.24
2,655,913
12,178
26.50
29.00
2025-04-14
Z
UBS
28.55
28.915
28.41
28.66
0.23
3,232,787
14,441
22.00
29.00