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
17:07:39 EDT Sun 26 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
2023-03-24
Q
XFOR
0.85
0.8728
0.8201
0.8399
-0.0001
423,266
1,043
2023-03-23
Q
XFOR
0.86
0.873
0.8288
0.84
-0.015
777,407
1,007
2023-03-22
Q
XFOR
0.8954
0.8954
0.85
0.855
-0.0404
293,411
422
2023-03-21
Q
XFOR
0.8699
0.95
0.85
0.8954
0.0086
1,622,982
2,408
2023-03-20
Q
XFOR
0.8342
0.8868
0.8188
0.8868
0.0468
665,253
986
2023-03-17
Q
XFOR
0.8619
0.8969
0.83
0.84
-0.035
1,535,868
1,589
2023-03-16
Q
XFOR
0.9012
0.9355
0.8601
0.875
-0.0306
590,929
1,501
2023-03-15
Q
XFOR
0.922
0.9372
0.88
0.9056
-0.0151
634,689
2,085
2023-03-14
Q
XFOR
0.92
0.9408
0.9001
0.9207
0.0106
534,856
1,982
2023-03-13
Q
XFOR
0.8852
0.95
0.8415
0.9101
0.0249
1,238,909
1,822
2023-03-10
Q
XFOR
0.9299
0.9299
0.82
0.8852
-0.0261
1,783,826
3,552
2023-03-09
Q
XFOR
0.97
0.99
0.89
0.9113
-0.0683
955,832
1,442
2023-03-08
Q
XFOR
1.04
1.0599
0.94
0.9796
-0.0604
1,037,438
2,673
2023-03-07
Q
XFOR
0.93
1.06
0.93
1.04
0.09
1,487,987
2,375
2023-03-06
Q
XFOR
0.9782
0.99
0.92
0.95
-0.01
295,091
660
2023-03-03
Q
XFOR
0.9437
0.9893
0.933
0.96
0.0196
415,779
787
2023-03-02
Q
XFOR
0.9573
0.9573
0.924
0.9404
-0.0096
220,513
515
2023-03-01
Q
XFOR
0.92
0.99
0.912
0.95
0.012
537,115
931
2023-02-28
Q
XFOR
0.9397
0.9398
0.897
0.938
0.036
206,041
696
2023-02-27
Q
XFOR
0.9208
0.9494
0.8824
0.902
-0.0191
408,539
794
2023-02-24
Q
XFOR
0.95
0.95
0.9121
0.9211
-0.0144
210,875
535
2023-02-23
Q
XFOR
0.9557
0.9643
0.9121
0.9355
-0.0096
386,650
510
2023-02-22
Q
XFOR
0.95
0.9648
0.925
0.9451
0.0331
292,190
624
2023-02-21
Q
XFOR
0.9567
0.9567
0.90
0.912
-0.0679
878,190
1,077
2023-02-17
Q
XFOR
0.98
0.9996
0.925
0.9799
0.0144
423,388
1,051
2023-02-16
Q
XFOR
0.99
0.999
0.96
0.9655
-0.0305
240,994
465
2023-02-15
Q
XFOR
1.00
1.02
0.9503
0.996
0.0041
316,284
442
2023-02-14
Q
XFOR
0.93
0.9921
0.9203
0.9919
0.047
371,350
523
2023-02-13
Q
XFOR
0.98
0.98
0.91
0.9449
-0.0251
471,770
1,083
2023-02-10
Q
XFOR
0.9401
0.9896
0.91
0.97
0.03
503,784
604
2023-02-09
Q
XFOR
0.9903
1.02
0.9205
0.94
-0.0224
756,888
783
2023-02-08
Q
XFOR
1.00
1.0299
0.95
0.9624
-0.0376
551,163
914
2023-02-07
Q
XFOR
1.00
1.03
0.951
1.00
0.0051
548,592
761
2023-02-06
Q
XFOR
1.03
1.04
0.98
0.9949
-0.0451
647,475
1,212
2023-02-03
Q
XFOR
1.05
1.07
1.01
1.04
658,541
1,366
2023-02-02
Q
XFOR
1.06
1.07
1.01
1.04
750,336
1,050
2023-02-01
Q
XFOR
1.04
1.08
1.02
1.04
0.01
574,795
869
2023-01-31
Q
XFOR
1.01
1.04
0.9707
1.03
0.0553
435,737
810
2023-01-30
Q
XFOR
1.05
1.05
0.9602
0.9747
-0.0753
595,100
878
2023-01-27
Q
XFOR
1.02
1.0686
1.015
1.05
0.03
294,000
554
2023-01-26
Q
XFOR
1.05
1.06
1.01
1.02
479,619
884
2023-01-25
Q
XFOR
0.9961
1.035
0.99
1.02
0.01
596,084
887
2023-01-24
Q
XFOR
1.01
1.045
0.9458
1.01
775,786
1,274
2023-01-23
Q
XFOR
1.10
1.12
1.01
1.01
-0.08
897,308
2,388
2023-01-20
Q
XFOR
1.05
1.12
1.03
1.09
0.05
560,077
1,501
2023-01-19
Q
XFOR
1.06
1.09
1.02
1.04
-0.05
706,562
1,334
2023-01-18
Q
XFOR
1.17
1.20
1.055
1.09
-0.10
1,091,689
1,490
2023-01-17
Q
XFOR
1.20
1.225
1.14
1.19
-0.02
576,654
1,113
2023-01-13
Q
XFOR
1.20
1.26
1.16
1.21
-0.01
924,834
1,573
2023-01-12
Q
XFOR
1.11
1.25
1.06
1.22
0.10
1,500,235
2,169
2023-01-11
Q
XFOR
1.10
1.13
0.9898
1.12
0.03
1,256,403
1,753
2023-01-10
Q
XFOR
1.08
1.1188
1.05
1.09
0.01
591,021
1,093
2023-01-09
Q
XFOR
1.20
1.21
1.05
1.08
-0.09
1,003,551
1,911
2023-01-06
Q
XFOR
1.10
1.20
1.06
1.17
0.08
1,752,127
2,363
2023-01-05
Q
XFOR
1.03
1.09
0.9999
1.09
0.04
846,542
1,754
2023-01-04
Q
XFOR
0.9998
1.05
0.935
1.05
0.0934
713,192
1,089
2023-01-03
Q
XFOR
1.01
1.04
0.92
0.9566
-0.0364
1,335,474
2,555
2022-12-30
Q
XFOR
0.9292
0.9989
0.9195
0.993
0.0603
1,306,025
2,167
2022-12-29
Q
XFOR
0.868
0.9328
0.84
0.9327
0.0849
1,307,053
1,712
2022-12-28
Q
XFOR
0.80
0.8494
0.74
0.8478
0.0762
1,707,381
3,139
2022-12-27
Q
XFOR
0.8948
0.90
0.75
0.7716
-0.0898
1,159,428
1,167