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
22:26:45 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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
C-CSE
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-07-11
C
MBAI
0.075
0.06
0.08
2025-07-10
C
MBAI
0.075
0.06
0.08
2025-07-09
C
MBAI
0.075
0.06
0.08
2025-07-08
C
MBAI
0.075
0.06
0.08
2025-07-07
C
MBAI
0.06
0.075
0.06
0.065
44,330
11
0.06
0.08
39,000
4,000
2025-07-04
C
MBAI
0.065
0.065
0.065
0.065
0.005
2,460
4
0.06
0.065
1,500
414
2025-07-03
C
MBAI
0.06
0.06
0.065
2025-07-02
C
MBAI
0.065
0.065
0.06
0.06
-0.015
126,911
19
0.06
0.065
49,000
3,000
9,000
63,000
1,609
2025-06-30
C
MBAI
0.07
0.075
0.07
0.075
0.005
63,033
5
0.06
0.08
58,000
5,000
2025-06-27
C
MBAI
0.065
0.07
0.065
0.07
0.01
23,500
4
0.07
0.075
23,000
500
2025-06-26
C
MBAI
0.06
0.06
0.06
0.06
-0.01
2,492
7
0.06
0.065
1,251
1,000
241
2025-06-25
C
MBAI
0.07
0.07
0.07
0.07
2,484
3
0.06
0.07
2,000
481
2025-06-24
C
MBAI
0.07
0.06
0.07
2025-06-23
C
MBAI
0.07
0.06
0.07
2025-06-20
C
MBAI
0.07
0.06
0.08
2025-06-19
C
MBAI
0.065
0.07
0.065
0.07
0.01
652,000
11
0.06
0.08
609,000
2,000
10,000
31,000
2025-06-18
C
MBAI
0.06
0.06
0.065
2025-06-17
C
MBAI
0.06
0.06
0.06
0.06
3,500
2
0.06
0.065
3,000
500
2025-06-16
C
MBAI
0.06
0.06
0.06
0.06
55,000
3
0.06
0.065
55,000
2025-06-13
C
MBAI
0.06
0.06
0.06
0.06
-0.005
100,000
4
0.06
0.065
80,000
10,000
10,000
2025-06-12
C
MBAI
0.065
0.065
0.06
0.06
-0.005
28,240
7
0.06
0.065
3,240
11,000
14,000
2025-06-11
C
MBAI
0.065
0.065
0.06
0.06
-0.005
160,039
17
0.06
0.07
149,200
1,000
9,000
839
2025-06-10
C
MBAI
0.065
0.065
0.065
0.065
5,000
1
0.065
0.07
5,000
2025-06-09
C
MBAI
0.065
0.065
0.065
0.065
1,000
1
0.065
0.07
1,000
2025-06-06
C
MBAI
0.065
0.065
0.07
2025-06-05
C
MBAI
0.065
0.065
0.065
0.065
-0.005
62,761
7
0.065
0.07
54,000
2,000
6,000
200
2025-06-04
C
MBAI
0.07
0.065
0.07
2025-06-03
C
MBAI
0.065
0.065
0.065
0.065
-0.005
10,014
6
0.065
0.07
2,000
4,000
4,000
3
2025-06-02
C
MBAI
0.05
0.07
0.05
0.07
-0.005
126,921
18
0.07
0.075
61,500
2,000
54,000
9,000
401
2025-05-30
C
MBAI
0.06
0.075
0.06
0.06
-0.015
14,209
10
0.06
0.07
2,000
3,000
8,000
1,209
2025-05-29
C
MBAI
0.05
0.075
0.05
0.075
0.025
3,737,853
86
0.06
0.075
3,556,400
6,000
161,000
1,000
11,000
1,106
2025-05-28
C
MBAI
0.05
0.05
0.05
0.05
1,020
3
0.05
0.06
1,006
2025-05-27
C
MBAI
0.05
0.05
0.05
0.05
0.005
35,120
4
0.05
0.06
25,000
2,000
8,000
2025-05-26
C
MBAI
0.06
0.06
0.045
0.045
-0.005
78,893
8
0.045
0.05
36,000
2,000
7,000
33,000
893
2025-05-23
C
MBAI
0.05
0.045
0.06
2025-05-22
C
MBAI
0.05
0.045
0.06
2025-05-21
C
MBAI
0.05
0.05
0.05
0.05
0.005
16,879
7
0.045
0.06
12,479
4,000
400
2025-05-20
C
MBAI
0.045
0.05
0.06
2025-05-16
C
MBAI
0.045
0.045
0.045
0.045
-0.005
1,340
4
0.045
0.06
1,000
340
2025-05-15
C
MBAI
0.055
0.055
0.05
0.05
73,500
5
0.045
0.055
72,000
1,000
2025-05-14
C
MBAI
0.05
0.05
0.06
2025-05-13
C
MBAI
0.05
0.05
0.06
2025-05-12
C
MBAI
0.05
0.05
0.05
0.05
0.005
30,308
4
0.05
0.06
30,000
2025-05-09
C
MBAI
0.045
0.045
0.045
0.045
0.005
40,060
2
0.045
0.05
40,000
60
2025-05-08
C
MBAI
0.04
0.04
0.035
0.04
-0.005
72,801
15
0.03
0.045
58,100
4,000
1,000
9,000
701
2025-05-07
C
MBAI
0.045
0.03
0.05
2025-05-06
C
MBAI
0.045
0.03
0.05
2025-05-05
C
MBAI
0.045
0.03
0.05
2025-05-02
C
MBAI
0.045
0.035
0.05
2025-05-01
C
MBAI
0.045
0.04
0.05
2025-04-30
C
MBAI
0.05
0.05
0.045
0.045
-0.005
25,277
9
0.04
0.05
14,060
9,832
500
2025-04-29
C
MBAI
0.05
0.045
0.05
2025-04-28
C
MBAI
0.05
0.045
0.05
2025-04-25
C
MBAI
0.045
0.045
0.045
0.045
-0.005
10,000
1
0.045
0.055
10,000
2025-04-24
C
MBAI
0.055
0.055
0.045
0.055
21,338
7
0.045
0.055
20,000
1,000
300
2025-04-23
C
MBAI
0.055
0.055
0.055
0.055
0.005
3,600
2
0.045
0.055
3,000
2025-04-22
C
MBAI
0.05
0.05
0.05
0.05
-0.005
27,369
4
0.04
0.055
25,769
1,000
600
2025-04-21
C
MBAI
0.055
0.055
0.05
0.05
0.005
13,570
4
0.05
0.055
10,000
3,000
2025-04-17
C
MBAI
0.045
0.05
0.055
2025-04-16
C
MBAI
0.045
0.045
0.045
0.045
0.005
165,500
11
0.05
0.055
86,000
30,000
10,000
39,000
2025-04-15
C
MBAI
0.04
0.04
0.045
2025-04-14
C
MBAI
0.04
0.04
0.04
0.04
-0.005
424,250
17
0.04
0.045
392,000
27,000
4,000
1,250