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
11:08:55 EDT Thu 12 Jun 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
Vol
#Tr
Bid
Ask
2025-06-11
Q
$@CCO
19,779.3549
19,800.4591
19,551.3446
19,615.8761
-99.1131
9,401,869,307
27,082
2025-06-10
Q
$@CCO
19,620.1079
19,730.3766
19,539.0885
19,714.9892
123.7526
10,365,961,620
27,083
2025-06-09
Q
$@CCO
19,573.1383
19,637.5573
19,531.1024
19,591.2366
61.284
8,735,689,533
27,083
2025-06-06
Q
$@CCO
19,526.9939
19,593.1821
19,464.8373
19,529.9526
231.5042
6,279,300,534
27,084
2025-06-05
Q
$@CCO
19,518.1968
19,610.5112
19,226.2154
19,298.4484
-162.0408
7,403,738,902
27,084
2025-06-04
Q
$@CCO
19,434.9404
19,493.451
19,359.0893
19,460.4892
61.5316
6,874,786,430
27,083
2025-06-03
Q
$@CCO
19,288.6586
19,459.2826
19,224.7032
19,398.9576
156.3443
7,241,743,342
27,083
2025-06-02
Q
$@CCO
19,063.0599
19,252.7143
18,985.3026
19,242.6133
128.8468
6,901,996,125
27,082
2025-05-30
Q
$@CCO
19,131.2188
19,157.7822
18,847.744
19,113.7665
-62.1055
8,199,161,618
26,987
2025-05-29
Q
$@CCO
19,389.3918
19,389.3918
19,091.5425
19,175.872
74.9343
10,115,459,747
26,988
2025-05-28
Q
$@CCO
19,232.6192
19,276.8294
19,084.3818
19,100.9377
-98.2255
7,392,913,313
34,278
2025-05-27
Q
$@CCO
19,014.4365
19,210.9453
18,961.6883
19,199.1632
461.956
7,977,158,445
26,987
2025-05-26
Q
$@CCO
18,622.3796
18,841.5196
18,599.6866
18,737.2072
8,045,187,515
901
2025-05-23
Q
$@CCO
18,622.3796
18,841.5196
18,599.6866
18,737.2072
-188.5277
7,774,029,401
27,083
2025-05-22
Q
$@CCO
18,888.048
19,061.1129
18,840.3414
18,925.7349
53.0923
7,254,384,035
27,080
2025-05-21
Q
$@CCO
19,002.9417
19,241.4138
18,799.204
18,872.6426
-270.0715
9,859,544,736
27,083
2025-05-20
Q
$@CCO
19,132.0572
19,186.6849
19,015.6255
19,142.7141
-72.7488
8,088,967,932
27,083
2025-05-19
Q
$@CCO
18,937.4175
19,227.2206
18,937.4175
19,215.4629
4.3613
12,288,752,455
27,082
2025-05-16
Q
$@CCO
19,151.5406
19,213.42
19,038.4759
19,211.1016
98.7825
9,693,674,945
27,083
2025-05-15
Q
$@CCO
19,031.2427
19,207.2244
18,967.779
19,112.3191
-34.4904
9,662,607,613
30,710
2025-05-14
Q
$@CCO
19,074.722
19,174.5496
19,023.6084
19,146.8095
136.7249
10,770,375,060
27,083
2025-05-13
Q
$@CCO
18,761.2336
19,065.9557
18,745.5027
19,010.0846
301.7409
8,094,492,616
27,083
2025-05-12
Q
$@CCO
18,674.5548
18,710.218
18,472.7088
18,708.3437
779.4281
9,700,180,824
27,083
2025-05-09
Q
$@CCO
18,022.5491
18,068.8988
17,853.8359
17,928.9156
0.777
8,052,376,992
26,987
2025-05-08
Q
$@CCO
17,920.1543
18,096.0011
17,776.0045
17,928.1386
189.9766
7,643,876,020
26,988
2025-05-07
Q
$@CCO
17,706.8272
17,820.2951
17,503.014
17,738.162
48.5033
7,251,069,556
26,988
2025-05-06
Q
$@CCO
17,623.209
17,830.3518
17,592.88
17,689.6587
-154.5821
6,310,440,992
26,988
2025-05-05
Q
$@CCO
17,817.0138
17,965.6404
17,792.084
17,844.2408
-133.4874
6,407,627,738
26,987
2025-05-02
Q
$@CCO
17,868.7605
18,048.831
17,812.0455
17,977.7282
266.9887
7,249,966,408
27,083
2025-05-01
Q
$@CCO
17,793.1359
17,922.8277
17,688.1048
17,710.7395
264.3979
7,538,752,760
27,083
2025-04-30
Q
$@CCO
17,099.9773
17,483.8241
16,959.5316
17,446.3416
-14.9759
7,642,741,042
27,083
2025-04-29
Q
$@CCO
17,270.7574
17,500.4145
17,256.1991
17,461.3175
95.1842
12,276,746,276
27,083
2025-04-28
Q
$@CCO
17,390.9285
17,467.3477
17,128.7069
17,366.1333
-16.8054
9,468,079,054
27,083
2025-04-25
Q
$@CCO
17,182.1119
17,404.4893
17,110.7164
17,382.9387
216.8957
6,464,867,010
27,083
2025-04-24
Q
$@CCO
16,754.7556
17,174.3493
16,744.966
17,166.043
457.9927
6,804,410,376
27,081
2025-04-23
Q
$@CCO
16,880.2901
17,029.864
16,642.6636
16,708.0503
407.632
7,498,314,599
27,084
2025-04-22
Q
$@CCO
16,079.9396
16,410.5563
16,038.7302
16,300.4183
429.5178
6,010,865,476
27,084
2025-04-21
Q
$@CCO
16,052.7642
16,066.7924
15,685.3345
15,870.9005
-415.5471
5,869,299,790
27,084
2025-04-18
Q
$@CCO
16,399.9728
16,408.5079
16,181.1743
16,286.4476
-20.7123
6,504,460,854
995
2025-04-17
Q
$@CCO
16,399.9728
16,408.5079
16,181.1743
16,286.4476
-20.7123
6,368,147,984
27,083
2025-04-16
Q
$@CCO
16,499.6932
16,600.3648
16,066.4616
16,307.1599
-516.0077
7,004,534,159
27,130
2025-04-15
Q
$@CCO
16,842.3928
16,979.9626
16,753.2154
16,823.1676
-8.3162
6,778,113,053
27,084
2025-04-14
Q
$@CCO
17,120.4421
17,136.5546
16,661.2626
16,831.4838
107.0282
8,737,936,896
27,091
2025-04-11
Q
$@CCO
16,358.5317
16,753.4079
16,228.0404
16,724.4556
337.1445
8,234,746,681
27,084
2025-04-10
Q
$@CCO
16,635.4539
16,712.3674
15,894.265
16,387.3111
-737.661
10,276,367,132
27,083
2025-04-09
Q
$@CCO
15,295.441
17,202.9375
15,270.2804
17,124.9721
1,857.0592
11,373,218,906
27,084
2025-04-08
Q
$@CCO
16,181.041
16,316.5053
15,053.3863
15,267.9129
-335.3492
8,844,757,438
27,084
2025-04-07
Q
$@CCO
14,978.0278
16,292.2778
14,784.0313
15,603.2621
15.4758
10,000,512,560
27,084
2025-04-04
Q
$@CCO
16,045.5996
16,128.1561
15,575.6768
15,587.7863
-962.819
9,102,971,942
26,988
2025-04-03
Q
$@CCO
16,790.526
16,889.3432
16,533.0439
16,550.6053
-1,050.4409
8,236,621,991
26,988
2025-04-02
Q
$@CCO
17,207.0057
17,716.5221
17,181.2709
17,601.0462
151.1554
8,284,889,235
26,987
2025-04-01
Q
$@CCO
17,221.5492
17,506.5846
17,149.358
17,449.8908
150.6042
6,869,899,845
26,993
2025-03-31
Q
$@CCO
17,045.4428
17,334.9829
16,854.3715
17,299.2866
-23.7043
7,159,694,937
26,988
2025-03-28
Q
$@CCO
17,722.0865
17,763.2759
17,283.0638
17,322.9909
-481.0423
6,192,669,696
26,988
2025-03-27
Q
$@CCO
17,811.2392
17,988.0155
17,743.8024
17,804.0332
-94.9816
7,149,174,439
26,989
2025-03-26
Q
$@CCO
18,217.3296
18,236.5535
17,837.2623
17,899.0148
-372.8405
8,335,700,047
26,988
2025-03-25
Q
$@CCO
18,207.9657
18,281.1346
18,170.4158
18,271.8553
83.2627
5,791,788,562
26,988
2025-03-24
Q
$@CCO
18,046.1848
18,210.0464
18,030.6828
18,188.5926
404.5414
6,060,650,253
26,988
2025-03-21
Q
$@CCO
17,519.8381
17,798.0569
17,474.8086
17,784.0512
92.4251
8,260,827,984
27,084
2025-03-20
Q
$@CCO
17,586.0608
17,903.1998
17,576.8238
17,691.6261
-59.1642
5,358,603,170
29,181
2025-03-19
Q
$@CCO
17,590.1153
17,917.5442
17,533.935
17,750.7903
246.673
5,499,395,225
27,086
2025-03-18
Q
$@CCO
17,662.5687
17,682.9195
17,431.6693
17,504.1173
-304.5466
5,671,953,013
27,086
2025-03-17
Q
$@CCO
17,722.5453
17,925.9386
17,645.8737
17,808.6639
54.5779
5,548,211,591
27,086
2025-03-14
Q
$@CCO
17,523.3002
17,773.4834
17,491.0766
17,754.086
451.0724
6,367,255,332
26,987
2025-03-13
Q
$@CCO
17,598.5646
17,621.9099
17,239.4403
17,303.0136
-345.4362
6,206,558,123
29,759