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
03:34:50 EDT Tue 22 Oct 2024
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
2024-10-21
C
SPEY
921
4
0.085
0.40
600
2024-10-18
C
SPEY
0.07
0.09
0.07
0.085
0.015
187,807
21
0.085
0.80
172,007
1,000
1,000
13,000
2024-10-17
C
SPEY
0.07
0.07
0.07
0.07
0.01
30,798
9
0.065
0.07
5,500
1,000
10,000
14,000
73
2024-10-16
C
SPEY
0.06
0.06
0.06
0.06
0.01
4,255
4
0.065
0.48
3,355
2024-10-15
C
SPEY
0.04
0.055
0.04
0.05
0.03
198,120
20
0.05
0.50
155,000
3,000
13,000
16,000
10,900
2024-10-11
C
SPEY
0.02
0.025
0.04
2024-10-10
C
SPEY
0.02
0.02
0.02
0.02
1,200
2
0.02
0.04
1,000
200
2024-10-09
C
SPEY
0.02
0.02
0.02
0.02
-0.01
2,488
5
0.02
0.04
2,477
1
2024-10-08
C
SPEY
20
1
0.02
0.04
2024-10-07
C
SPEY
0.04
0.04
0.04
0.04
0.01
5,300
3
0.02
0.035
150
5,000
2024-10-04
C
SPEY
0.03
0.03
0.03
0.03
-0.005
1,030
2
0.025
0.03
1,000
2024-10-03
C
SPEY
0.035
0.035
0.035
0.035
-0.005
10,000
3
0.02
0.035
10,000
2024-10-02
C
SPEY
102
2
0.035
0.04
2024-10-01
C
SPEY
0.04
0.04
0.04
0.04
0.005
1,000
1
0.035
0.04
1,000
2024-09-30
C
SPEY
0.045
0.045
0.035
0.035
-0.01
24,001
5
0.035
0.06
14,001
10,000
2024-09-27
C
SPEY
0.045
0.045
0.045
0.045
0.005
8,000
1
0.045
0.05
8,000
2024-09-26
C
SPEY
0.04
0.04
0.04
0.04
0.005
2,200
3
0.045
0.06
2,100
2024-09-25
C
SPEY
21
2
0.03
0.04
21
2024-09-24
C
SPEY
0.035
0.035
0.035
0.035
5,200
2
0.03
0.06
5,200
2024-09-23
C
SPEY
0.035
0.035
0.035
0.035
1,000
1
0.035
0.06
1,000
2024-09-20
C
SPEY
0.035
0.035
0.035
0.035
3,500
2
0.035
0.06
3,000
2024-09-19
C
SPEY
0.035
0.035
0.06
2024-09-18
C
SPEY
0.035
0.035
0.06
2024-09-17
C
SPEY
0.035
0.035
0.06
2024-09-16
C
SPEY
0.035
0.035
0.035
0.035
-0.005
1,000
1
0.035
0.06
1,000
2024-09-13
C
SPEY
1,060
2
0.035
0.06
700
2024-09-12
C
SPEY
990
2
0.035
0.06
990
2024-09-11
C
SPEY
0.04
0.04
0.04
0.04
8,900
6
0.035
0.06
8,200
500
2024-09-10
C
SPEY
0.04
0.04
0.04
0.04
5,000
1
0.04
0.06
5,000
2024-09-09
C
SPEY
205
4
0.04
0.06
3
2024-09-06
C
SPEY
0.04
0.04
0.06
2024-09-05
C
SPEY
0.04
0.04
0.06
2024-09-04
C
SPEY
0.045
0.045
0.04
0.04
-0.005
38,061
9
0.04
0.06
38,000
60
2024-09-03
C
SPEY
0.045
0.045
0.045
0.045
1,100
2
0.045
0.06
1,000
2024-08-30
C
SPEY
0.045
0.045
0.06
2024-08-29
C
SPEY
0.045
0.045
0.06
2024-08-28
C
SPEY
0.05
0.05
0.045
0.045
-0.005
9,418
9
0.045
0.06
9,315
2024-08-27
C
SPEY
100
1
0.045
0.06
2024-08-26
C
SPEY
0.06
0.065
0.05
0.05
56,734
16
0.045
0.06
19,000
13,000
23,000
1,634
2024-08-23
C
SPEY
649
3
0.05
0.065
2024-08-22
C
SPEY
0.05
0.05
0.05
0.05
3,382
3
0.05
0.06
3,000
49
2024-08-21
C
SPEY
425
4
0.05
0.06
100
2024-08-20
C
SPEY
0.055
0.055
0.05
0.05
-0.005
55,557
11
0.05
0.06
16,285
9,000
30,000
2024-08-19
C
SPEY
0.055
0.055
0.055
0.055
2,882
4
0.055
0.06
2,882
2024-08-16
C
SPEY
0.055
0.055
0.055
0.055
0.005
1,100
2
0.055
0.06
1,000
2024-08-15
C
SPEY
0.055
0.055
0.055
0.055
0.005
2,700
4
0.055
0.06
500
2,000
2024-08-14
C
SPEY
0.06
0.06
0.055
0.055
0.005
22,100
6
0.055
0.06
1,100
10,000
11,000
2024-08-13
C
SPEY
0.05
0.05
0.05
0.05
0.005
66,499
21
0.05
0.06
33,500
31,000
1,500
2024-08-12
C
SPEY
0.045
0.06
0.045
0.06
5,800
4
0.05
0.06
1,500
4,000
300
2024-08-09
C
SPEY
250
2
0.055
0.065
150
2024-08-08
C
SPEY
0.07
0.07
0.06
0.06
-0.01
16,797
6
0.05
0.09
16,040
2024-08-07
C
SPEY
0.07
0.07
0.07
0.07
14,100
2
0.06
0.09
14,100
2024-08-06
C
SPEY
0.07
0.07
0.07
0.07
14,100
3
0.06
0.09
100
7,000
7,000
2024-08-02
C
SPEY
0.07
0.07
0.07
0.07
15,009
3
0.06
0.09
8,000
7,000
2024-08-01
C
SPEY
0.07
0.07
0.07
0.07
17,700
4
0.06
0.09
17,700
2024-07-31
C
SPEY
0.075
0.075
0.07
0.07
-0.005
14,106
4
0.06
0.09
14,000
2024-07-30
C
SPEY
0.075
0.075
0.075
0.075
12,100
5
0.075
0.09
8,000
2,000
2,000
2024-07-29
C
SPEY
0.075
0.075
0.075
0.075
8,183
3
0.075
0.09
8,000
2024-07-26
C
SPEY
700
3
0.075
0.09
2024-07-25
C
SPEY
0.075
0.075
0.075
0.075
13,000
5
0.075
0.085
10,000
2,000
600
2024-07-24
C
SPEY
0.075
0.075
0.075
0.075
-0.015
20,511
9
0.075
0.09
8,511
1,000
5,000
6,000
2024-07-23
C
SPEY
0.09
0.09
0.09
0.09
0.015
15,915
7
0.075
0.09
4,140
4,000
7,000
775