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
09:00:26 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
AC
19.56
19.78
19.46
19.61
-0.03
3,315,867
14,718
19.58
19.62
2,076,496
232,182
159,014
97,700
59,306
304,492
137,971
190,240
4,700
2,600
2024-03-27
T
AC
19.52
19.74
19.37
19.64
0.17
2,846,678
13,775
19.62
19.66
1,696,376
247,788
154,238
51,100
30,737
426,310
47,281
114,064
6,000
6,100
2024-03-26
T
AC
18.95
19.66
18.95
19.47
0.52
6,760,123
28,639
19.47
19.50
3,879,723
597,692
335,044
100,700
96,600
727,424
131,437
638,176
11,700
5,293
2024-03-25
T
AC
18.71
18.99
18.71
18.95
0.12
2,223,727
11,907
18.95
18.97
1,319,428
194,754
143,085
28,300
24,908
235,800
38,517
171,220
1,800
1,046
2024-03-22
T
AC
18.95
19.07
18.73
18.83
-0.10
2,675,773
12,963
18.80
18.86
1,545,321
320,839
165,048
36,900
37,628
379,900
59,976
89,203
4,400
3,746
2024-03-21
T
AC
18.74
18.94
18.63
18.93
0.25
3,798,617
17,020
18.93
18.95
2,376,571
359,911
142,759
46,400
48,404
502,100
88,626
107,520
3,400
3,777
2024-03-20
T
AC
18.30
18.74
18.28
18.68
0.31
4,568,292
18,083
18.67
18.70
2,906,145
312,850
143,606
120,288
40,415
599,662
187,450
180,983
8,500
1,700
2024-03-19
T
AC
18.29
18.58
18.20
18.37
0.02
3,939,511
15,952
18.35
18.39
2,378,510
342,923
157,818
59,600
61,528
475,400
77,766
256,506
10,200
5,148
2024-03-18
T
AC
18.27
18.39
18.21
18.35
0.08
2,331,494
11,995
18.30
18.36
1,471,413
221,975
94,165
39,400
18,168
303,535
41,316
94,593
6,500
3,975
2024-03-15
T
AC
18.08
18.30
18.06
18.27
0.20
3,176,004
12,094
18.25
18.28
2,060,209
223,811
135,693
43,600
38,125
422,959
78,963
124,679
5,900
2,461
2024-03-14
T
AC
18.41
18.48
18.02
18.07
-0.32
3,673,450
15,190
18.03
18.07
2,264,899
401,379
151,202
41,700
42,536
458,845
83,680
145,557
2,400
3,216
2024-03-13
T
AC
17.85
18.475
17.84
18.39
0.54
8,197,382
24,818
18.36
18.42
5,774,962
496,084
251,705
86,700
79,609
752,300
151,730
21,500
325,535
12,200
8,450
2024-03-12
T
AC
17.65
17.94
17.465
17.85
0.15
4,565,567
18,058
17.81
17.86
2,394,598
740,213
89,389
116,300
34,513
554,905
221,700
255,076
13,100
3,289
2024-03-11
T
AC
17.60
17.79
17.37
17.70
0.01
3,720,192
20,586
17.69
17.73
2,194,349
279,869
138,629
55,500
54,098
460,215
113,396
252,638
10,500
3,051
2024-03-08
T
AC
17.96
18.06
17.63
17.69
-0.24
4,966,266
21,537
17.68
17.70
3,076,194
343,873
138,940
104,928
43,492
620,462
107,179
316,622
13,700
7,525
2024-03-07
T
AC
18.06
18.15
17.91
17.93
-0.13
2,617,322
13,150
17.93
17.95
1,521,193
305,100
142,871
78,600
40,445
316,026
61,080
78,312
15,300
3,616
2024-03-06
T
AC
18.08
18.19
17.97
18.06
0.08
2,643,171
13,540
18.03
18.08
1,578,693
230,071
126,956
66,300
32,928
311,225
84,026
115,820
4,500
1,635
2024-03-05
T
AC
18.05
18.13
17.92
17.98
-0.08
2,952,661
14,933
17.98
18.03
1,713,709
209,882
153,665
87,100
28,918
366,842
51,432
162,545
6,500
3,402
2024-03-04
T
AC
18.12
18.25
18.04
18.06
-0.06
2,908,871
12,975
18.06
18.08
1,844,394
215,336
128,552
83,400
33,917
268,828
44,813
212,685
8,200
2,528
2024-03-01
T
AC
18.10
18.18
18.03
18.12
3,319,146
14,308
18.12
18.15
2,000,956
299,845
130,544
73,300
56,022
413,200
92,217
162,418
11,200
3,600
2024-02-29
T
AC
18.25
18.37
18.11
18.12
-0.06
4,283,778
17,595
18.12
18.17
2,727,132
372,442
189,262
67,300
51,001
458,237
90,019
195,126
10,000
3,248
2024-02-28
T
AC
18.40
18.40
18.17
18.18
-0.34
3,560,641
16,208
18.18
18.21
2,046,740
374,961
162,824
65,600
31,754
411,819
65,652
298,791
4,200
770
2024-02-27
T
AC
18.47
18.80
18.425
18.52
0.06
3,833,825
17,214
18.50
18.55
2,023,506
322,582
148,352
59,500
56,375
416,715
69,546
575,976
8,600
4,025
2024-02-26
T
AC
18.20
18.48
18.16
18.46
0.29
4,151,138
17,365
18.44
18.47
2,309,832
249,701
141,613
127,100
50,479
420,000
98,126
511,597
3,500
1,555
2024-02-23
T
AC
18.00
18.27
17.93
18.17
0.15
3,373,724
15,511
18.16
18.20
2,060,962
311,821
180,444
64,900
71,769
326,695
82,591
184,651
17,000
565
2024-02-22
T
AC
18.18
18.26
18.01
18.02
-0.06
3,426,471
16,718
18.01
18.03
1,925,615
452,819
162,938
71,500
55,554
393,114
68,167
204,941
6,500
1,761
2024-02-21
T
AC
17.80
18.09
17.61
18.08
0.19
4,087,053
18,515
18.06
18.09
2,259,347
579,476
172,235
81,000
39,819
524,252
98,741
210,948
5,900
2,172
2024-02-20
T
AC
18.00
18.18
17.88
17.89
-0.11
5,552,996
26,135
17.88
17.89
3,393,326
599,995
264,385
90,900
59,984
629,192
148,453
208,844
17,900
956
2024-02-16
T
AC
18.63
18.63
17.81
18.00
-1.26
15,678,507
66,549
18.00
18.02
9,255,213
1,420,740
744,224
166,600
160,612
1,612,203
264,354
1,544,985
2,400
2,500
2024-02-15
T
AC
19.00
19.38
18.98
19.26
0.28
4,509,520
22,280
19.25
19.26
2,384,123
387,711
214,135
119,900
42,356
631,305
145,199
396,122
17,600
3,120
2024-02-14
T
AC
18.43
18.99
18.405
18.98
0.59
4,045,730
18,592
18.96
18.99
2,165,902
281,720
184,445
59,800
38,668
510,707
80,931
325,362
8,500
1,534
2024-02-13
T
AC
18.12
18.41
18.05
18.39
0.05
3,916,618
18,466
18.37
18.40
2,169,191
388,750
157,347
64,900
47,201
485,829
96,359
260,143
13,400
1,670
2024-02-12
T
AC
18.20
18.52
18.20
18.34
0.13
2,507,407
10,724
18.31
18.36
1,781,185
170,002
102,501
29,600
26,362
231,800
35,533
84,966
4,400
2,061
2024-02-09
T
AC
18.25
18.30
18.11
18.21
-0.01
2,233,188
11,916
18.19
18.22
1,084,295
370,831
119,478
60,300
30,741
221,100
28,744
230,485
8,400
955
2024-02-08
T
AC
18.58
18.60
18.13
18.22
-0.43
3,889,614
17,299
18.20
18.24
2,228,772
327,826
219,112
145,100
57,985
466,255
86,238
196,911
7,100
4,015
2024-02-07
T
AC
18.62
18.73
18.53
18.65
0.04
2,568,517
13,206
18.62
18.67
1,225,205
177,318
152,704
163,900
24,543
312,400
103,114
274,941
7,500
630
2024-02-06
T
AC
18.05
18.65
18.04
18.61
0.53
3,414,738
15,124
18.60
18.63
2,053,417
264,530
173,982
43,500
47,582
452,759
112,337
162,819
8,000
1,855
2024-02-05
T
AC
18.18
18.26
18.05
18.08
-0.30
3,592,697
14,148
18.06
18.12
2,456,619
280,847
143,462
24,600
32,611
350,900
49,493
144,275
7,400
1,238
2024-02-02
T
AC
18.27
18.40
18.16
18.38
0.13
1,849,156
9,982
18.33
18.39
1,181,086
154,180
125,593
48,200
22,654
150,627
49,380
86,393
1,500
1,120
2024-02-01
T
AC
18.37
18.45
18.08
18.25
0.03
2,587,319
13,609
18.22
18.25
1,550,936
306,435
125,391
52,500
51,444
209,800
65,843
167,000
4,300
2,000
2024-01-31
T
AC
18.35
18.46
18.215
18.22
-0.21
3,451,781
17,696
18.22
18.25
2,075,033
278,498
154,952
60,400
63,982
356,702
85,607
272,015
8,800
403
2024-01-30
T
AC
18.60
18.61
18.33
18.43
-0.28
2,771,707
13,395
18.42
18.51
1,490,997
173,508
164,885
39,600
63,399
285,383
74,410
246,505
2,700
1,860
2024-01-29
T
AC
18.93
18.99
18.68
18.71
-0.21
1,874,149
10,782
18.69
18.77
1,135,483
155,560
179,078
35,600
40,999
159,700
47,159
73,110
4,500
1,701
2024-01-26
T
AC
18.85
18.92
18.70
18.92
0.09
2,481,781
13,764
18.89
18.92
1,456,218
223,949
151,769
53,800
61,610
265,500
80,485
115,680
4,900
1,400
2024-01-25
T
AC
18.52
18.94
18.51
18.83
0.45
4,999,885
21,522
18.82
18.86
3,022,542
301,479
282,411
217,100
57,997
663,569
100,822
272,153
9,000
3,424
2024-01-24
T
AC
18.34
18.415
18.17
18.38
0.19
2,407,761
12,611
18.37
18.39
1,497,593
216,071
106,869
74,600
43,046
306,985
53,545
68,553
3,400
2,400
2024-01-23
T
AC
18.35
18.45
18.12
18.19
0.13
4,480,345
18,561
18.17
18.22
2,485,415
542,334
185,321
70,500
31,450
515,275
151,587
368,151
4,400
1,655
2024-01-22
T
AC
18.28
18.49
18.02
18.06
-0.10
3,447,921
16,982
18.06
18.07
2,126,249
230,235
148,860
37,900
56,009
360,100
44,354
343,286
2,300
1,866
2024-01-19
T
AC
18.34
18.34
18.01
18.16
-0.18
4,186,682
20,584
18.16
18.19
2,343,152
454,817
212,597
86,900
44,627
480,500
68,729
356,277
11,000
1,330
2024-01-18
T
AC
18.47
18.68
18.30
18.34
-0.04
3,487,320
17,107
18.30
18.35
1,833,753
472,152
235,621
57,500
57,415
400,363
99,382
232,036
7,700
2,550
2024-01-17
T
AC
18.27
18.56
18.26
18.38
-0.07
2,083,925
11,811
18.33
18.39
1,332,214
179,579
110,447
35,000
19,973
233,000
48,609
57,738
1,100
546
2024-01-16
T
AC
18.50
18.67
18.22
18.45
-0.23
3,541,993
19,286
18.42
18.46
2,048,280
308,171
196,889
51,400
41,898
465,721
82,804
220,317
2,900
920
2024-01-15
T
AC
18.60
18.78
18.57
18.68
0.11
1,701,451
7,427
18.66
18.70
822,510
177,515
65,178
26,000
34,790
112,300
117,354
211,493
3,400
503
2024-01-12
T
AC
19.15
19.25
18.42
18.57
-0.86
6,027,441
27,502
18.57
18.60
3,679,127
722,459
350,118
88,500
116,125
586,821
129,057
232,748
11,900
4,507
2024-01-11
T
AC
19.65
19.68
19.16
19.43
-0.19
3,299,114
17,783
19.43
19.47
1,906,547
254,871
230,585
90,600
31,810
450,138
107,049
146,512
1,900
3,150
2024-01-10
T
AC
19.30
19.80
19.30
19.62
0.32
4,285,611
19,850
19.61
19.67
2,355,050
525,409
222,505
110,700
44,398
525,544
161,455
215,782
9,000
2,943
2024-01-09
T
AC
19.07
19.40
18.93
19.30
0.23
4,122,195
19,896
19.28
19.33
2,208,050
619,613
211,379
54,100
45,177
443,596
113,808
246,479
4,800
2,486
2024-01-08
T
AC
18.40
19.25
18.40
19.07
0.63
4,648,255
22,054
19.06
19.09
2,905,026
432,552
287,678
80,500
68,193
400,100
98,271
207,691
5,600
4,830
2024-01-05
T
AC
18.00
18.48
17.99
18.44
0.32
3,135,111
13,797
18.42
18.46
2,032,386
175,708
110,886
107,000
49,658
337,800
146,939
109,761
3,600
2,301
2024-01-04
T
AC
17.84
18.24
17.82
18.12
0.35
3,380,562
13,346
18.10
18.12
2,309,279
317,572
139,921
52,100
36,463
254,769
86,410
140,875
6,600
1,180
2024-01-03
T
AC
18.28
18.28
17.72
17.77
-0.71
5,372,142
25,309
17.77
17.78
3,532,179
460,439
263,391
65,100
81,303
481,186
125,234
248,876
9,000
6,528
2024-01-02
T
AC
18.50
18.74
18.41
18.48
-0.21
2,677,735
15,200
18.46
18.50
1,600,467
284,206
98,647
31,400
26,496
328,383
55,354
155,601
7,300
3,800