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
21:31:04 EDT Tue 28 Mar 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
2023-03-28
Q
ULCC
8.76
9.04
8.74
8.98
0.20
1,907,629
4,746
2023-03-27
Q
ULCC
8.79
8.8257
8.6521
8.78
0.12
933,614
4,075
2023-03-24
Q
ULCC
8.75
8.75
8.39
8.66
-0.19
1,392,749
6,526
2023-03-23
Q
ULCC
9.14
9.16
8.74
8.85
-0.20
1,067,074
4,867
2023-03-22
Q
ULCC
9.42
9.42
9.03
9.05
-0.33
1,007,590
4,822
2023-03-21
Q
ULCC
9.33
9.49
9.255
9.38
0.28
910,624
4,470
2023-03-20
Q
ULCC
9.10
9.27
9.065
9.10
-0.01
1,090,820
6,021
2023-03-17
Q
ULCC
9.24
9.4663
9.035
9.11
-0.27
2,634,713
10,837
2023-03-16
Q
ULCC
8.98
9.475
8.94
9.38
0.22
1,441,621
8,929
2023-03-15
Q
ULCC
9.59
9.59
9.00
9.16
-0.73
2,174,994
10,978
2023-03-14
Q
ULCC
10.53
10.57
9.8048
9.89
-0.51
1,552,170
8,005
2023-03-13
Q
ULCC
10.52
10.55
10.185
10.40
-0.26
1,709,295
8,317
2023-03-10
Q
ULCC
11.16
11.22
10.54
10.66
-0.48
6,853,367
15,580
2023-03-09
Q
ULCC
11.75
11.80
11.13
11.14
-0.61
1,140,840
6,403
2023-03-08
Q
ULCC
11.80
11.84
11.22
11.75
-0.02
2,220,862
8,374
2023-03-07
Q
ULCC
11.54
11.805
11.43
11.77
0.30
952,708
7,087
2023-03-06
Q
ULCC
11.74
11.86
11.46
11.47
-0.11
1,112,268
6,649
2023-03-03
Q
ULCC
11.51
11.72
11.46
11.58
0.21
794,689
5,454
2023-03-02
Q
ULCC
11.17
11.39
10.915
11.37
0.08
1,059,034
6,665
2023-03-01
Q
ULCC
11.77
11.85
11.195
11.29
-0.47
1,599,236
7,423
2023-02-28
Q
ULCC
11.22
11.90
11.161
11.76
0.52
1,816,774
8,156
2023-02-27
Q
ULCC
11.20
11.4675
10.57
11.24
0.13
3,045,949
15,825
2023-02-24
Q
ULCC
10.75
11.12
10.64
11.11
0.15
948,050
6,203
2023-02-23
Q
ULCC
10.96
11.14
10.765
10.96
0.06
793,845
7,206
2023-02-22
Q
ULCC
10.88
10.97
10.5322
10.90
-0.02
1,210,306
9,043
2023-02-21
Q
ULCC
11.02
11.075
10.84
10.92
-0.26
1,004,299
6,207
2023-02-17
Q
ULCC
11.14
11.30
11.01
11.18
-0.01
775,736
6,180
2023-02-16
Q
ULCC
11.36
11.465
11.155
11.19
-0.28
887,807
5,448
2023-02-15
Q
ULCC
11.32
11.6699
11.30
11.47
-0.23
1,419,976
7,853
2023-02-14
Q
ULCC
11.31
11.845
11.23
11.70
0.32
1,239,459
8,328
2023-02-13
Q
ULCC
11.58
11.82
11.29
11.38
-0.22
1,808,465
8,597
2023-02-10
Q
ULCC
11.42
11.86
11.35
11.60
0.02
2,187,405
12,433
2023-02-09
Q
ULCC
12.78
13.15
10.92
11.58
-2.02
4,001,877
21,294
2023-02-08
Q
ULCC
13.54
14.03
13.52
13.60
-0.03
772,096
5,043
2023-02-07
Q
ULCC
13.66
13.90
13.35
13.63
-0.12
609,669
4,356
2023-02-06
Q
ULCC
13.57
13.84
13.45
13.75
-0.01
638,462
4,865
2023-02-03
Q
ULCC
13.25
14.095
13.24
13.76
0.26
826,171
5,198
2023-02-02
Q
ULCC
12.91
13.80
12.8608
13.50
0.69
888,548
6,609
2023-02-01
Q
ULCC
12.49
12.925
12.38
12.81
0.23
572,926
4,344
2023-01-31
Q
ULCC
12.32
12.62
12.26
12.58
0.34
344,448
3,044
2023-01-30
Q
ULCC
12.12
12.38
12.01
12.24
-0.01
334,669
2,568
2023-01-27
Q
ULCC
12.31
12.44
12.205
12.25
-0.13
313,358
2,729
2023-01-26
Q
ULCC
12.44
12.51
12.15
12.38
439,854
3,463
2023-01-25
Q
ULCC
12.48
12.53
12.105
12.38
-0.15
356,642
3,542
2023-01-24
Q
ULCC
12.24
12.61
12.20
12.53
0.28
438,360
3,966
2023-01-23
Q
ULCC
12.26
12.31
12.07
12.25
0.07
441,329
3,113
2023-01-20
Q
ULCC
12.02
12.25
11.81
12.18
0.27
525,634
3,858
2023-01-19
Q
ULCC
11.89
11.99
11.71
11.91
-0.11
377,238
3,547
2023-01-18
Q
ULCC
12.45
12.56
11.99
12.02
-0.13
551,230
4,426
2023-01-17
Q
ULCC
12.23
12.2718
11.935
12.15
-0.09
515,902
3,783
2023-01-13
Q
ULCC
11.68
12.29
11.51
12.24
0.17
513,468
3,682
2023-01-12
Q
ULCC
11.63
12.115
11.43
12.07
0.66
797,742
5,041
2023-01-11
Q
ULCC
11.07
11.45
11.04
11.41
0.40
686,709
3,710
2023-01-10
Q
ULCC
10.57
11.055
10.57
11.01
0.44
457,376
3,224
2023-01-09
Q
ULCC
10.61
10.85
10.49
10.57
0.14
840,179
3,835
2023-01-06
Q
ULCC
10.56
10.66
10.235
10.43
0.01
683,324
4,189
2023-01-05
Q
ULCC
10.62
10.655
10.34
10.42
-0.30
606,249
3,791
2023-01-04
Q
ULCC
10.25
10.84
10.23
10.72
0.62
668,919
4,033
2023-01-03
Q
ULCC
10.46
10.51
9.98
10.10
-0.17
704,025
4,112
2022-12-30
Q
ULCC
10.07
10.28
9.97
10.27
0.07
421,081
3,273
2022-12-29
Q
ULCC
10.03
10.26
9.94
10.20
0.27
609,633
3,840