Mobile
|
Old Site
|
Home
|
Daily
|
Products
|
Help
|
Contact Us
|
Your Account
|
System Status
Click here for a free 30-day trial subscription to Stockwatch
21:18:01 EDT Sun 19 May 2013
Quotes
Charts
News
Indexes
Portfolio
Analytics
Mutual Funds
Enter Symbol
or Name
USA
Quote
News
Depth
Canada
Chart
Closes
Secure server login
Forgot password?
Trouble logging in?
Login ID:
Save
Password:
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
A-Alpha
X-Chi-X
H-CX2
P-Pure
O-Omega
M-TriAct
L-LiquidNet
E-TMX Select
2013-05-17
T
TI0000
12,487.25
12,636.31
12,491.45
12,613.05
105.46
171,383,612
2,052
12,604.18
12,623.10
171,383,612
2013-05-16
T
TI0000
12,473.39
12,562.98
12,463.40
12,507.60
33.95
162,645,998
2,053
12,493.51
12,518.23
162,645,998
2013-05-15
T
TI0000
12,526.07
12,575.01
12,439.13
12,473.65
-103.40
164,958,845
2,052
12,463.48
12,482.41
164,958,845
2013-05-14
T
TI0000
12,529.18
12,600.70
12,529.41
12,577.05
47.50
170,082,055
2,052
12,566.58
12,587.92
170,082,055
2013-05-13
T
TI0000
12,572.95
12,586.25
12,479.11
12,529.55
-59.54
161,563,190
2,052
12,519.22
12,541.85
161,563,190
2013-05-10
T
TI0000
12,517.15
12,589.09
12,511.94
12,589.09
45.19
170,821,894
2,052
12,581.46
12,599.46
170,821,894
2013-05-09
T
TI0000
12,584.67
12,601.07
12,530.00
12,543.90
-41.15
208,954,196
2,051
12,529.88
12,554.65
208,954,196
2013-05-08
T
TI0000
12,480.10
12,598.39
12,464.11
12,585.05
120.94
192,494,868
2,052
12,577.32
12,597.65
192,494,868
2013-05-07
T
TI0000
12,443.04
12,489.80
12,416.29
12,464.11
10.19
186,238,902
2,052
12,450.96
12,476.85
186,238,902
2013-05-06
T
TI0000
12,480.17
12,505.37
12,440.80
12,453.92
15.89
142,997,778
2,052
12,440.15
12,470.45
142,997,778
2013-05-03
T
TI0000
12,459.89
12,533.83
12,381.30
12,438.03
58.40
158,236,825
2,052
12,431.44
12,452.12
158,236,825
2013-05-02
T
TI0000
12,326.39
12,415.79
12,275.98
12,379.64
58.35
177,845,777
2,052
12,364.41
12,396.07
177,845,777
2013-05-01
T
TI0000
12,408.00
12,454.92
12,285.11
12,321.29
-135.20
209,323,747
2,052
12,306.28
12,335.60
209,323,747
2013-04-30
T
TI0000
12,310.69
12,460.47
12,244.20
12,456.50
143.82
215,982,842
2,052
12,442.50
12,468.80
215,982,842
2013-04-29
T
TI0000
12,283.32
12,322.93
12,220.20
12,312.67
92.47
123,655,905
2,052
12,296.45
12,325.77
123,655,905
2013-04-26
T
TI0000
12,306.14
12,329.51
12,181.18
12,220.20
-109.31
148,578,332
2,052
12,210.41
12,234.53
148,578,332
2013-04-25
T
TI0000
12,308.59
12,370.74
12,270.43
12,329.51
59.08
222,015,928
2,052
12,307.43
12,340.20
222,015,928
2013-04-24
T
TI0000
12,127.71
12,271.29
12,090.94
12,270.43
179.48
182,003,694
2,052
12,251.69
12,285.67
182,003,694
2013-04-23
T
TI0000
12,097.48
12,127.07
12,031.64
12,090.94
0.26
97,387,736
944
12,097.77
12,104.67
97,387,736
2013-04-22
T
TI0000
12,117.81
12,122.85
12,026.90
12,090.68
25.13
131,464,020
2,052
12,073.17
12,103.19
131,464,020
2013-04-19
T
TI0000
11,987.44
12,067.07
11,987.21
12,065.55
69.21
156,909,335
2,052
12,050.21
12,078.63
156,909,335
2013-04-18
T
TI0000
12,024.21
12,036.52
11,918.88
11,996.34
49.06
194,536,970
2,052
11,980.25
12,011.05
194,536,970
2013-04-17
T
TI0000
12,086.03
12,116.14
11,916.64
11,947.29
-172.64
230,908,077
2,052
11,929.92
11,961.32
230,908,077
2013-04-16
T
TI0000
12,061.24
12,124.76
12,002.54
12,119.92
115.04
181,110,904
2,052
12,106.57
12,133.76
181,110,904
2013-04-15
T
TI0000
12,184.11
12,335.90
11,998.02
12,004.88
-332.71
302,809,234
2,052
11,987.10
12,014.46
302,809,234
2013-04-12
T
TI0000
12,404.74
12,481.37
12,300.00
12,337.59
-143.79
177,977,340
2,052
12,327.05
12,348.95
177,977,340
2013-04-11
T
TI0000
12,523.36
12,534.91
12,458.64
12,481.37
-53.54
139,521,334
2,052
12,467.92
12,491.90
139,521,334
2013-04-10
T
TI0000
12,503.13
12,555.68
12,485.69
12,534.91
50.85
195,269,983
2,052
12,524.98
12,552.34
195,269,983
2013-04-09
T
TI0000
12,369.75
12,497.96
12,344.81
12,484.05
139.50
170,729,593
2,052
12,467.98
12,493.84
170,729,593
2013-04-08
T
TI0000
12,325.13
12,351.98
12,290.34
12,344.56
12.71
131,839,851
2,052
12,328.66
12,363.70
131,839,851
2013-04-05
T
TI0000
12,293.66
12,363.00
12,244.23
12,331.85
-31.20
186,500,798
2,052
12,317.88
12,341.59
186,500,798
2013-04-04
T
TI0000
12,404.82
12,422.12
12,338.32
12,363.05
-59.07
179,001,441
2,052
12,350.47
12,374.33
179,001,441
2013-04-03
T
TI0000
12,678.90
12,688.64
12,390.79
12,422.12
-259.98
225,505,332
2,052
12,411.48
12,434.74
225,505,332
2013-04-02
T
TI0000
12,679.99
12,718.32
12,672.06
12,682.10
-13.04
150,446,078
2,052
12,670.53
12,693.64
150,446,078
2013-04-01
T
TI0000
12,751.60
12,750.96
12,685.50
12,695.14
-54.76
101,529,817
2,052
12,686.34
12,707.67
101,529,817
2013-03-28
T
TI0000
12,661.32
12,764.92
12,647.24
12,749.90
50.24
169,490,290
2,052
12,733.49
12,767.02
169,490,290
2013-03-27
T
TI0000
12,673.60
12,712.41
12,622.50
12,699.65
-6.73
148,622,954
2,052
12,682.16
12,713.03
148,622,954
2013-03-26
T
TI0000
12,686.65
12,709.84
12,651.31
12,706.38
25.67
137,280,532
2,052
12,689.91
12,716.65
137,280,532
2013-03-25
T
TI0000
12,783.74
12,788.41
12,668.62
12,680.71
-76.63
185,892,439
2,052
12,670.20
12,699.58
185,892,439
2013-03-22
T
TI0000
12,751.15
12,818.43
12,745.35
12,757.35
9.47
139,537,396
2,052
12,742.56
12,775.17
139,537,396
2013-03-21
T
TI0000
12,826.53
12,831.15
12,747.48
12,747.87
-78.68
174,729,965
2,052
12,738.25
12,759.96
174,729,965
2013-03-20
T
TI0000
12,816.31
12,828.55
12,776.02
12,826.55
52.68
190,046,043
2,052
12,809.50
12,837.29
190,046,043
2013-03-19
T
TI0000
12,780.82
12,826.26
12,752.11
12,773.87
-7.88
174,528,902
2,052
12,761.82
12,785.70
174,528,902
2013-03-18
T
TI0000
12,788.85
12,830.03
12,759.09
12,781.76
-48.27
196,871,862
2,052
12,757.38
12,792.78
196,871,862
2013-03-15
T
TI0000
12,795.24
12,865.95
12,789.95
12,830.03
30.12
344,798,862
2,052
12,812.73
12,847.04
344,798,862
2013-03-14
T
TI0000
12,751.60
12,816.78
12,736.11
12,799.91
55.80
201,652,875
2,052
12,789.84
12,813.81
201,652,875
2013-03-13
T
TI0000
12,873.47
12,878.59
12,725.75
12,744.11
-134.47
169,066,954
2,052
12,733.56
12,758.31
169,066,954
2013-03-12
T
TI0000
12,879.87
12,904.71
12,853.90
12,878.58
20.09
211,006,016
2,052
12,865.11
12,891.09
211,006,016
2013-03-11
T
TI0000
12,824.90
12,865.32
12,812.82
12,858.49
22.87
136,221,711
2,052
12,850.79
12,868.84
136,221,711
2013-03-08
T
TI0000
12,833.28
12,843.71
12,795.34
12,835.61
9.10
220,260,230
2,052
12,824.90
12,845.39
220,260,230
2013-03-07
T
TI0000
12,853.52
12,869.64
12,814.31
12,826.52
-5.45
178,964,829
2,052
12,813.35
12,837.53
178,964,829
2013-03-06
T
TI0000
12,793.79
12,833.49
12,736.26
12,831.96
95.93
181,727,543
2,052
12,817.62
12,840.86
181,727,543
2013-03-05
T
TI0000
12,783.58
12,820.11
12,707.41
12,736.04
28.63
172,736,814
2,052
12,725.50
12,747.27
172,736,814
2013-03-04
T
TI0000
12,765.80
12,773.12
12,705.02
12,707.41
-65.71
161,517,713
2,052
12,695.91
12,726.59
161,517,713
2013-03-01
T
TI0000
12,798.74
12,819.43
12,736.13
12,773.12
-48.71
176,707,915
2,052
12,755.96
12,786.42
176,707,915
2013-02-28
T
TI0000
12,741.00
12,821.83
12,725.98
12,821.83
89.44
196,030,446
2,052
12,793.36
12,832.69
196,030,446
2013-02-27
T
TI0000
12,624.76
12,738.03
12,628.24
12,732.39
71.95
179,288,180
2,052
12,716.92
12,743.43
179,288,180
2013-02-26
T
TI0000
12,659.68
12,673.00
12,605.78
12,660.44
9.57
182,781,991
2,052
12,648.71
12,674.79
182,781,991
2013-02-25
T
TI0000
12,760.86
12,832.71
12,648.94
12,650.87
-50.76
185,360,836
2,052
12,636.86
12,673.16
185,360,836
2013-02-22
T
TI0000
12,660.39
12,707.18
12,641.65
12,701.63
61.65
143,580,105
2,052
12,689.48
12,714.72
143,580,105
2013-02-21
T
TI0000
12,676.24
12,714.05
12,602.54
12,639.97
-74.08
234,482,567
2,052
12,627.18
12,653.76
234,482,567
2013-02-20
T
TI0000
12,788.40
12,809.07
12,684.58
12,714.05
-96.16
251,708,712
2,052
12,690.81
12,726.01
251,708,712