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
04:32:45 EDT Fri 29 Mar 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 to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
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
2024-03-28
T
CF
8.58
8.91
8.58
8.90
0.15
245,049
847
8.82
8.95
191,044
5,800
15,000
1,500
175
21,760
801
8,396
2024-03-27
T
CF
8.59
8.83
8.59
8.75
0.17
114,803
844
8.70
8.80
63,243
8,200
8,500
3,900
1,100
18,514
3,601
6,414
2024-03-26
T
CF
8.66
8.84
8.58
8.58
-0.11
101,931
597
8.55
8.77
63,179
7,000
12,843
1,900
342
7,000
1,951
5,620
200
2024-03-25
T
CF
8.42
8.80
8.42
8.69
0.27
175,312
750
8.65
8.77
105,952
11,200
17,600
4,200
1,364
26,200
3,886
3,655
200
300
2024-03-22
T
CF
8.46
8.57
8.38
8.42
-0.09
133,215
916
8.40
8.51
71,268
4,700
26,100
2,100
1,225
16,898
1,501
8,692
2024-03-21
T
CF
8.51
8.65
8.46
8.51
-0.08
131,039
990
8.45
8.57
74,389
8,500
16,411
3,600
1,353
14,600
4,928
5,884
2024-03-20
T
CF
8.28
8.60
8.28
8.59
0.33
148,395
643
8.51
8.65
80,762
4,100
29,800
3,400
1,161
7,500
8,320
7,311
2024-03-19
T
CF
8.30
8.35
8.14
8.26
-0.09
812,660
1,091
8.21
8.27
607,305
9,800
57,790
92,602
1,528
31,136
6,501
4,522
2024-03-18
T
CF
8.37
8.46
8.24
8.35
158,580
1,178
8.29
8.38
98,982
9,751
14,215
3,900
1,566
20,500
2,930
4,965
100
2024-03-15
T
CF
8.00
8.39
8.00
8.35
0.26
267,092
1,137
8.26
8.38
177,157
8,800
30,804
10,200
1,564
21,400
5,241
5,313
2024-03-14
T
CF
8.10
8.19
8.00
8.09
-0.07
177,925
872
8.05
8.13
110,568
4,800
13,300
27,300
631
8,274
3,003
8,219
2024-03-13
T
CF
8.29
8.30
8.10
8.16
208,595
1,220
8.09
8.25
98,475
14,000
40,462
3,700
1,982
42,020
5,975
1,660
2024-03-12
T
CF
8.09
8.16
7.96
8.16
0.21
290,883
1,308
8.10
8.20
180,735
6,800
10,200
2,300
1,222
35,311
10,951
37,879
100
2024-03-11
T
CF
8.20
8.20
7.93
7.95
-0.11
335,127
951
7.95
8.01
240,988
2,300
5,000
1,100
775
17,300
1,737
59,471
2024-03-08
T
CF
7.82
8.09
7.82
8.06
0.25
490,967
1,311
8.00
8.09
167,687
35,521
34,119
4,500
1,215
24,727
1,226
178,125
2024-03-07
T
CF
7.97
8.10
7.77
7.81
-0.23
129,589
769
7.81
7.89
90,065
4,400
17,471
2,600
552
10,800
701
1,812
2024-03-06
T
CF
8.11
8.17
7.93
8.04
-0.01
460,518
1,779
8.00
8.05
244,692
37,600
62,882
4,500
2,161
41,238
2,300
62,795
2024-03-05
T
CF
7.97
8.14
7.97
8.05
-0.08
193,586
1,286
7.98
8.05
98,846
22,200
30,800
4,900
1,225
20,931
3,800
7,311
2024-03-04
T
CF
8.27
8.31
8.00
8.13
-0.07
116,741
774
8.06
8.17
72,366
7,709
17,300
2,500
1,187
7,500
1,872
5,563
2024-03-01
T
CF
8.06
8.22
8.05
8.20
0.15
98,466
699
8.15
8.28
68,700
3,800
12,253
1,900
1,160
4,700
1,129
3,492
2024-02-29
T
CF
7.96
8.10
7.85
8.05
0.13
192,868
1,149
7.99
8.09
124,561
10,100
28,800
9,200
705
13,755
290
4,964
2024-02-28
T
CF
7.94
8.06
7.89
7.92
-0.10
42,518
357
7.89
8.01
24,423
4,203
6,400
1,600
519
2,648
1,201
1,392
2024-02-27
T
CF
7.90
8.06
7.90
8.02
0.15
59,645
515
7.99
8.10
29,537
5,900
4,761
1,900
522
6,691
4,992
4,681
2024-02-26
T
CF
7.90
8.03
7.83
7.87
-0.08
63,611
543
7.85
7.94
43,255
1,300
7,106
2,200
252
5,050
1,416
1,906
2024-02-23
T
CF
8.17
8.17
7.89
7.95
-0.22
144,050
964
7.90
8.01
90,850
4,400
18,419
3,800
164
15,693
1,002
9,275
2024-02-22
T
CF
8.17
8.27
8.12
8.17
0.07
108,252
799
8.13
8.23
75,375
5,900
12,625
1,300
769
6,000
1,855
3,924
100
2024-02-21
T
CF
8.64
8.64
8.10
8.10
-0.53
168,725
1,020
8.07
8.20
106,509
8,200
12,770
4,900
2,881
14,600
3,300
11,787
2024-02-20
T
CF
8.50
8.72
8.45
8.63
-0.04
193,551
1,116
8.58
8.71
99,441
16,641
8,148
12,800
954
27,300
10,675
12,029
400
2024-02-16
T
CF
8.51
8.725
8.49
8.67
0.01
312,115
1,112
8.59
8.73
149,751
22,000
16,652
2,600
613
92,555
11,768
11,311
2024-02-15
T
CF
8.50
8.67
8.37
8.66
0.20
344,384
1,793
8.65
8.67
179,718
25,300
26,900
42,400
1,057
26,900
7,501
30,562
200
2024-02-14
T
CF
8.35
8.55
8.27
8.46
0.21
419,015
2,740
8.42
8.52
258,509
21,400
59,448
4,400
1,067
40,100
7,906
19,472
2024-02-13
T
CF
8.40
8.56
8.22
8.25
-0.35
350,982
2,316
8.22
8.33
215,324
38,549
30,900
5,700
702
32,006
9,100
14,755
2024-02-12
T
CF
8.14
8.74
8.125
8.60
0.51
706,205
4,153
8.56
8.60
407,538
57,500
61,800
19,600
6,077
86,000
17,300
34,598
2024-02-09
T
CF
7.96
8.48
7.835
8.09
0.56
1,746,105
6,219
8.05
8.14
982,113
150,667
170,275
69,093
10,876
111,239
41,292
176,846
2,100
2024-02-08
T
CF
7.55
7.86
7.24
7.53
0.32
1,032,071
2,647
7.46
7.56
200,813
641,263
52,950
13,100
1,520
31,500
19,707
44,749
100
2024-02-07
T
CF
7.25
7.26
7.06
7.21
244,008
1,769
7.16
7.26
110,925
20,652
17,623
7,200
2,584
44,800
5,202
26,128
2024-02-06
T
CF
7.17
7.46
7.125
7.21
0.03
238,302
1,449
7.20
7.25
121,512
13,300
20,901
18,000
1,453
25,300
7,800
29,538
200
2024-02-05
T
CF
7.34
7.34
7.15
7.18
-0.15
388,325
1,234
7.17
7.24
123,615
12,000
11,262
4,400
1,714
196,865
6,903
26,033
200
2024-02-02
T
CF
7.43
7.46
7.26
7.33
-0.15
157,231
843
7.29
7.39
103,297
12,800
23,356
2,900
186
9,000
3,140
2,081
100
2024-02-01
T
CF
7.40
7.51
7.40
7.48
0.09
256,027
1,292
7.46
7.53
151,629
51,822
16,608
5,500
171
14,300
5,000
8,990
2024-01-31
T
CF
7.67
7.81
7.39
7.39
-0.33
1,188,184
1,814
7.37
7.54
977,590
15,900
30,050
117,800
2,250
22,600
4,101
10,423
100
2024-01-30
T
CF
7.75
7.88
7.67
7.72
0.02
187,056
1,081
7.68
7.75
84,255
5,375
6,383
60,499
999
21,700
3,100
3,063
100
2024-01-29
T
CF
7.59
7.72
7.52
7.70
566,109
1,054
7.64
7.74
75,020
8,486
12,738
410,200
492
15,000
2,200
33,933
1,100
2024-01-26
T
CF
7.71
7.79
7.67
7.70
-0.01
192,989
1,606
7.67
7.72
120,957
17,700
5,300
8,100
100
25,800
4,801
8,830
2024-01-25
T
CF
7.58
7.75
7.58
7.71
0.14
231,367
1,664
7.65
7.74
106,907
13,800
12,000
10,500
2,988
35,128
11,200
30,002
2024-01-24
T
CF
7.79
7.90
7.55
7.57
-0.17
142,827
936
7.56
7.66
67,268
9,100
18,700
4,300
1,946
15,300
2,200
16,831
2024-01-23
T
CF
7.71
7.95
7.68
7.74
0.08
400,230
1,782
7.70
7.78
176,670
48,719
20,200
7,800
863
43,469
5,101
62,192
200
2024-01-22
T
CF
7.64
7.67
7.56
7.66
0.09
169,517
1,102
7.60
7.69
92,223
8,150
12,471
4,600
350
28,200
4,300
11,256
2024-01-19
T
CF
7.53
7.64
7.44
7.57
0.07
242,938
1,374
7.55
7.63
132,678
24,029
15,129
7,900
1,325
35,100
6,101
13,889
2024-01-18
T
CF
7.50
7.65
7.47
7.50
0.03
132,423
1,143
7.50
7.56
73,086
9,000
6,070
8,800
945
22,800
4,530
6,299
200
2024-01-17
T
CF
7.47
7.54
7.37
7.47
-0.06
150,344
943
7.44
7.54
81,856
5,900
10,610
8,100
196
28,702
1,635
13,204
2024-01-16
T
CF
7.50
7.66
7.47
7.53
-0.05
205,045
1,153
7.47
7.56
135,387
4,500
11,800
8,300
406
19,600
3,701
20,617
2024-01-15
T
CF
7.29
7.60
7.25
7.58
0.21
170,573
1,003
7.50
7.60
81,307
3,300
13,500
28,600
1,111
18,500
1,602
16,389
400
2024-01-12
T
CF
7.45
7.52
7.36
7.37
-0.04
91,729
660
7.31
7.44
48,850
6,700
10,400
3,100
500
7,500
1,201
12,829
2024-01-11
T
CF
7.61
7.68
7.37
7.41
-0.14
212,972
977
7.35
7.50
129,278
8,800
28,787
8,700
1,050
25,500
3,901
5,295
700
2024-01-10
T
CF
7.62
7.62
7.52
7.55
-0.02
314,673
696
7.48
7.60
64,538
212,900
10,621
2,700
850
13,100
5,401
2,132
600
2024-01-09
T
CF
7.38
7.58
7.35
7.57
0.15
251,327
1,244
7.49
7.58
123,454
7,170
12,100
8,200
958
19,100
22,601
37,917
2024-01-08
T
CF
7.47
7.50
7.40
7.42
-0.08
257,756
1,028
7.40
7.45
150,357
8,600
21,337
6,300
2,038
12,100
5,289
50,159
200
2024-01-05
T
CF
7.43
7.60
7.30
7.50
0.01
109,778
818
7.43
7.50
58,599
8,600
10,277
3,800
60
11,709
2,100
11,830
2024-01-04
T
CF
7.53
7.75
7.48
7.49
258,446
1,119
7.47
7.50
176,004
7,807
16,200
5,900
462
29,200
4,800
17,328
2024-01-03
T
CF
7.28
7.52
7.25
7.49
0.08
234,986
1,355
7.49
7.54
126,757
15,100
33,924
18,700
561
30,244
5,100
4,047
300
200
2024-01-02
T
CF
7.55
7.65
7.38
7.41
-0.19
245,176
1,234
7.37
7.59
174,558
7,200
11,800
2,900
713
18,067
2,400
23,932