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
16:10:49 EST Sun 08 Feb 2026
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-CSE ATS
X-CXC
H-CX2
D-CXD
L-LiquidNet
M-MatchNOW
I-Instinet
Y-Lynx
S-CS2
2026-02-06
T
TMQ
6.46
6.50
6.17
6.37
0.18
1,021,237
4,026
6.36
6.38
710,140
65,305
16,358
2,300
4,240
140,300
33,605
12,385
25,100
89
2026-02-05
T
TMQ
6.72
6.85
6.12
6.19
-0.85
1,065,918
4,866
6.18
6.38
649,828
96,307
38,700
17,000
5,613
137,500
50,403
23,139
22,500
756
2026-02-04
T
TMQ
8.00
8.00
6.76
7.04
-0.76
1,062,583
3,857
6.98
7.15
606,646
72,562
20,091
7,800
7,522
245,100
45,315
10,670
38,800
1,092
2026-02-03
T
TMQ
7.11
7.83
6.94
7.80
1.01
1,386,974
6,366
7.44
7.81
918,502
155,630
21,460
13,600
7,947
149,900
60,374
15,257
33,900
415
2026-02-02
T
TMQ
7.02
7.35
6.75
6.79
-0.06
897,621
4,194
6.74
7.32
519,516
89,913
21,200
3,900
8,000
163,900
38,801
19,137
21,100
1,155
2026-01-30
T
TMQ
7.70
7.88
6.82
6.85
-1.29
1,467,421
5,712
6.85
7.10
611,103
279,869
24,065
15,600
30,740
356,500
61,909
25,482
37,000
1,057
2026-01-29
T
TMQ
9.10
9.18
8.01
8.14
-1.21
1,562,474
5,355
8.05
8.30
1,001,653
201,845
44,836
500
31,688
166,300
45,695
27,110
20,600
5,441
2026-01-28
T
TMQ
9.53
9.83
9.21
9.35
-0.03
1,607,086
6,448
9.32
9.43
751,468
266,310
36,914
10,400
36,400
339,000
68,736
31,145
45,000
852
2026-01-27
T
TMQ
8.98
9.47
8.01
9.38
0.46
1,933,585
6,817
9.10
9.40
1,038,406
315,174
28,807
13,000
28,369
345,600
83,499
21,543
43,200
1,713
2026-01-26
T
TMQ
9.95
9.95
8.78
8.92
0.41
1,810,833
7,645
8.89
9.08
1,020,395
182,029
31,302
22,100
8,270
345,528
101,942
30,512
34,800
442
2026-01-23
T
TMQ
8.07
8.68
7.89
8.51
0.51
1,284,311
4,110
8.40
8.65
620,269
173,718
30,287
2,700
24,449
316,800
60,203
13,707
30,300
1,538
2026-01-22
T
TMQ
7.61
8.27
7.61
8.00
0.44
1,405,414
4,147
7.87
8.21
783,748
261,350
11,808
1,400
12,950
219,400
38,991
20,977
28,800
848
2026-01-21
T
TMQ
7.96
8.13
7.42
7.56
-0.33
1,326,437
4,031
7.56
7.59
573,377
309,133
11,362
3,200
7,664
322,900
59,125
17,669
12,200
34
2026-01-20
T
TMQ
7.65
8.12
7.65
7.89
0.40
1,867,854
4,688
7.88
7.91
744,422
396,600
22,200
7,900
46,821
552,049
46,502
17,827
16,000
1,105
2026-01-19
T
TMQ
7.61
7.64
7.44
7.49
-0.22
396,095
1,281
7.40
7.49
236,201
56,745
7,410
500
2,136
66,400
7,800
5,212
10,000
30
2026-01-16
T
TMQ
7.81
7.87
7.37
7.71
-0.18
1,106,390
3,258
7.64
7.72
627,136
187,950
10,808
2,700
12,646
209,900
12,521
13,532
20,100
1,304
2026-01-15
T
TMQ
8.00
8.11
7.57
7.89
0.04
1,071,436
3,513
7.70
7.89
534,518
165,040
8,007
1,700
13,899
293,100
22,490
13,432
10,800
1,119
2026-01-14
T
TMQ
7.33
7.92
7.15
7.85
0.60
1,921,678
4,991
7.80
7.89
1,023,860
240,002
22,900
4,900
20,180
492,500
53,115
16,997
30,000
620
2026-01-13
T
TMQ
7.51
7.62
7.11
7.25
-0.12
1,484,780
3,377
7.18
7.40
641,125
192,679
16,200
6,100
10,935
516,000
44,392
21,233
20,400
345
2026-01-12
T
TMQ
7.51
7.77
7.25
7.37
0.17
1,514,723
4,379
7.31
7.44
791,419
200,000
21,000
7,100
21,902
360,330
52,729
24,903
20,500
313
2026-01-09
T
TMQ
7.15
7.28
6.96
7.20
0.12
1,098,814
2,779
7.18
7.20
577,684
139,943
7,000
4,700
15,498
300,500
18,900
7,604
21,200
735
2026-01-08
T
TMQ
6.95
7.09
6.78
7.08
-0.01
911,581
2,655
6.80
7.10
353,275
133,809
7,600
4,300
13,937
314,600
37,518
19,863
19,800
296
2026-01-07
T
TMQ
7.03
7.48
6.96
7.09
0.08
1,903,090
5,297
6.98
7.12
873,977
260,486
23,395
3,500
33,242
562,100
73,967
30,143
25,800
377
2026-01-06
T
TMQ
6.79
7.025
6.54
7.01
0.38
1,414,548
3,774
6.99
7.10
807,241
152,200
17,460
5,800
28,817
337,708
22,324
13,510
18,100
698
2026-01-05
T
TMQ
6.46
6.82
6.39
6.63
0.36
1,109,825
4,383
6.60
6.63
537,986
157,530
15,884
9,000
16,412
263,800
70,796
12,261
18,700
374
2026-01-02
T
TMQ
6.00
6.31
6.00
6.27
0.33
942,408
3,419
6.00
6.32
507,489
109,726
8,200
1,300
7,624
254,600
25,600
10,434
7,700
35
2025-12-31
T
TMQ
5.87
6.07
5.84
5.94
0.03
893,424
3,256
5.88
5.98
490,261
74,550
10,200
5,200
4,715
246,400
36,912
6,577
11,300
3,103
2025-12-30
T
TMQ
6.12
6.17
5.86
5.91
-0.17
1,462,152
5,316
5.89
6.28
607,743
286,160
20,007
10,900
28,562
412,000
49,997
14,764
14,800
6,474
2025-12-29
T
TMQ
6.34
6.41
6.03
6.08
-0.65
1,294,407
4,279
6.08
6.28
520,613
243,475
23,800
3,400
28,105
368,300
47,040
20,075
24,900
200
2025-12-24
T
TMQ
6.61
6.78
6.49
6.73
0.08
762,539
2,000
6.60
6.77
359,933
132,900
11,800
2,000
6,400
216,400
18,400
4,628
4,900
82
2025-12-23
T
TMQ
6.51
6.755
6.43
6.65
0.07
873,103
2,794
6.60
6.65
387,798
171,400
10,700
3,700
11,700
238,800
31,343
4,816
9,700
601
2025-12-22
T
TMQ
6.48
6.76
6.41
6.58
0.06
898,741
3,032
6.48
6.67
448,682
128,151
9,500
12,500
6,948
229,800
23,300
9,407
24,300
677
2025-12-19
T
TMQ
6.12
6.56
6.12
6.52
0.35
1,346,250
3,777
6.42
6.55
742,862
176,380
10,789
4,600
7,436
308,700
43,739
9,119
16,400
351
2025-12-18
T
TMQ
6.14
6.49
6.04
6.17
0.19
946,904
3,112
6.08
6.20
556,542
103,486
18,354
3,100
5,339
203,300
31,293
8,695
10,800
8
2025-12-17
T
TMQ
6.17
6.58
5.91
5.98
-0.12
1,007,970
3,711
5.90
6.10
657,710
104,701
6,800
2,900
4,066
161,000
39,374
10,290
14,500
12
2025-12-16
T
TMQ
6.02
6.27
6.00
6.10
-0.04
630,491
2,270
6.02
6.15
340,760
40,674
4,040
800
800
202,000
18,550
9,505
8,900
15
2025-12-15
T
TMQ
6.50
6.65
6.01
6.14
-0.33
578,486
2,313
6.05
6.27
396,746
52,430
8,700
200
2,167
79,800
10,462
6,320
13,200
40
2025-12-12
T
TMQ
6.65
6.69
6.32
6.47
-0.15
1,007,738
3,036
6.40
6.50
407,108
208,810
5,900
1,800
9,370
319,000
23,800
7,592
18,900
170
2025-12-11
T
TMQ
6.16
6.66
6.05
6.62
0.44
894,511
2,887
6.60
6.69
393,288
164,321
11,100
6,300
11,694
237,500
31,600
8,037
22,000
610
2025-12-10
T
TMQ
6.21
6.31
6.01
6.18
-0.06
1,276,243
3,402
6.06
6.30
412,785
306,500
20,300
11,000
14,321
433,800
29,380
11,217
20,900
15
2025-12-09
T
TMQ
6.13
6.47
5.95
6.24
867,889
2,888
6.19
6.30
350,611
161,011
10,394
6,100
12,318
260,600
28,495
12,815
23,000
34
2025-12-08
T
TMQ
6.44
6.44
6.00
6.24
-0.18
1,059,806
3,421
6.05
6.32
382,163
227,191
104,737
1,600
8,238
266,700
28,335
12,060
24,600
700
2025-12-05
T
TMQ
6.81
6.94
6.39
6.42
-0.17
1,332,502
5,578
6.36
6.50
385,164
328,765
38,202
18,100
28,158
440,100
47,400
9,457
30,900
25
2025-12-04
T
TMQ
6.25
6.65
6.17
6.59
0.24
1,623,620
4,712
6.59
6.65
516,590
346,906
251,053
2,500
13,564
407,100
27,414
20,684
29,900
466
2025-12-03
T
TMQ
6.36
6.37
6.04
6.35
-0.02
1,401,631
4,184
6.25
6.39
659,615
261,800
26,801
16,500
24,982
331,200
38,816
10,571
26,900
764
2025-12-02
T
TMQ
6.26
6.45
5.90
6.37
0.15
1,158,949
3,096
6.00
6.39
524,681
252,601
14,371
3,000
13,371
268,400
33,831
5,908
37,900
850
2025-12-01
T
TMQ
5.93
6.27
5.77
6.22
0.27
995,840
3,221
6.00
6.23
373,207
212,400
20,560
700
13,824
272,200
24,000
20,792
35,900
709
2025-11-28
T
TMQ
5.71
6.02
5.64
5.95
0.28
984,512
3,300
5.91
6.00
489,098
116,712
13,600
6,900
10,463
289,100
20,406
10,863
18,700
107
2025-11-27
T
TMQ
5.69
5.72
5.59
5.67
0.01
119,904
410
5.61
5.67
58,520
12,030
300
500
159
37,100
1,800
2,120
7,000
2025-11-26
T
TMQ
5.67
5.67
5.50
5.66
0.07
978,056
3,830
5.55
5.66
410,292
214,830
29,017
28,200
19,851
219,700
33,262
7,524
12,600
880
2025-11-25
T
TMQ
5.60
5.67
5.41
5.59
-0.05
769,204
2,008
5.50
5.68
358,692
81,200
17,000
3,500
10,033
236,500
18,723
13,196
22,600
111
2025-11-24
T
TMQ
6.14
6.14
5.41
5.64
-0.37
1,185,953
3,535
5.48
5.64
738,203
95,900
17,800
13,700
13,665
204,800
54,178
9,913
29,500
142
2025-11-21
T
TMQ
5.60
6.35
5.47
6.01
0.29
1,489,109
6,167
5.90
6.40
775,358
205,262
28,850
9,100
41,880
317,200
51,873
17,392
27,400
5,562
2025-11-20
T
TMQ
6.13
6.18
5.61
5.72
-0.30
906,468
3,439
5.50
5.80
468,678
101,911
45,183
5,400
12,379
204,500
28,704
16,428
12,000
1,058
2025-11-19
T
TMQ
5.74
6.18
5.69
6.02
0.39
1,190,972
4,280
5.91
6.05
664,562
158,970
14,500
9,800
12,522
255,700
37,704
9,464
17,100
1,095
2025-11-18
T
TMQ
5.56
5.78
5.46
5.63
0.05
519,530
2,398
5.47
5.70
281,599
79,700
4,500
1,200
9,101
96,400
15,450
11,334
14,800
31
2025-11-17
T
TMQ
4.88
5.69
4.875
5.58
0.65
1,012,582
3,923
5.45
6.00
512,096
147,497
9,700
3,500
10,722
248,500
38,307
13,963
13,700
124
2025-11-14
T
TMQ
4.99
5.35
4.91
4.93
-0.39
486,721
2,148
4.92
5.04
275,595
73,353
10,356
2,400
6,991
78,400
10,200
8,808
14,300
2,194
2025-11-13
T
TMQ
5.60
5.77
5.30
5.32
-0.26
694,767
3,253
5.30
5.42
302,483
110,301
23,802
19,400
13,057
167,600
25,400
10,261
16,700
85
2025-11-12
T
TMQ
5.46
5.81
5.36
5.58
0.08
586,954
2,442
5.55
5.80
308,943
67,678
10,700
3,800
8,340
141,100
12,500
12,153
13,900
485
2025-11-11
T
TMQ
5.49
5.51
5.19
5.50
-0.05
499,436
2,028
5.40
5.55
297,081
56,534
6,500
2,500
8,302
89,700
19,000
2,436
14,000
20
2025-11-10
T
TMQ
5.83
5.83
5.37
5.55
-0.09
367,940
1,450
5.45
5.62
235,570
37,270
2,278
2,400
2,591
56,400
12,900
4,326
10,600
54