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
00:50:38 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
CIX
17.28
17.41
17.13
17.32
0.01
717,018
3,543
17.26
17.39
351,183
20,471
32,365
22,900
5,125
84,100
4,601
184,184
2024-03-27
T
CIX
17.19
17.44
17.18
17.31
-0.05
1,023,993
3,695
17.24
17.36
735,261
54,666
56,631
13,600
2,591
101,100
10,900
43,978
300
2024-03-26
T
CIX
17.25
17.57
17.24
17.36
0.15
1,178,409
6,237
17.35
17.43
522,276
64,199
62,253
19,500
2,059
395,397
30,300
47,659
2024-03-25
T
CIX
17.42
17.52
17.21
17.21
-0.20
416,614
2,849
17.18
17.35
245,474
35,100
12,812
14,900
1,886
56,200
13,427
23,648
2024-03-22
T
CIX
17.37
17.51
17.15
17.41
0.03
624,723
3,337
17.32
17.44
337,467
38,657
34,886
5,697
5,081
158,800
9,201
24,860
2024-03-21
T
CIX
17.29
17.64
17.26
17.38
0.08
810,793
4,963
17.34
17.47
542,467
39,100
49,196
10,000
4,225
118,698
10,800
28,849
2024-03-20
T
CIX
17.12
17.37
17.12
17.30
0.10
308,969
1,890
17.22
17.35
161,798
26,372
21,200
3,300
7,292
29,000
3,450
20,700
29,818
100
2024-03-19
T
CIX
17.08
17.39
17.03
17.20
0.12
699,907
3,468
17.07
17.25
424,758
33,424
40,170
10,000
5,407
60,200
8,322
31,700
67,495
100
2024-03-18
T
CIX
16.91
17.08
16.71
17.08
0.22
634,966
3,899
17.03
17.09
424,535
32,000
33,500
6,300
6,030
87,901
10,533
21,357
2024-03-15
T
CIX
16.75
16.91
16.75
16.86
0.07
935,322
3,610
16.80
16.92
639,961
26,000
36,027
11,700
5,449
104,200
10,401
67,543
2024-03-14
T
CIX
16.77
16.82
16.58
16.79
-0.01
603,266
3,355
16.73
16.86
447,895
19,900
30,932
10,400
8,334
55,300
9,601
11,905
2024-03-13
T
CIX
16.82
16.92
16.80
16.80
-0.05
536,556
3,290
16.76
16.88
339,492
51,009
34,225
9,500
6,048
51,490
8,700
26,976
2024-03-12
T
CIX
16.85
16.91
16.74
16.85
0.02
863,124
4,574
16.75
16.88
613,393
22,900
30,043
5,113
6,682
102,720
23,600
30,706
100
2024-03-11
T
CIX
16.75
16.87
16.68
16.83
0.01
381,391
2,356
16.76
16.87
241,103
16,400
12,600
9,912
2,856
41,400
5,897
46,413
100
2024-03-08
T
CIX
16.98
17.05
16.77
16.82
-0.08
439,314
2,364
16.78
16.89
274,336
25,600
30,500
11,900
5,560
44,100
9,944
27,344
400
2024-03-07
T
CIX
17.00
17.07
16.84
16.90
-0.03
744,621
3,457
16.83
17.00
395,084
45,388
27,100
12,300
5,732
141,273
11,754
75,747
2024-03-06
T
CIX
16.98
17.00
16.80
16.93
0.11
535,377
2,944
16.86
17.00
360,854
27,307
36,200
14,317
5,580
57,600
9,101
22,390
2024-03-05
T
CIX
16.87
16.92
16.65
16.82
-0.07
709,602
4,232
16.80
16.89
315,650
44,598
57,597
12,818
7,579
123,851
18,400
120,733
2024-03-04
T
CIX
16.86
16.96
16.85
16.89
-0.04
469,734
2,843
16.87
16.96
254,659
17,900
35,495
10,600
4,258
112,687
5,201
23,013
2024-03-01
T
CIX
16.89
17.10
16.84
16.93
0.01
887,785
2,420
16.86
16.95
267,061
480,676
35,149
9,300
5,769
34,420
10,602
37,180
2024-02-29
T
CIX
16.77
17.10
16.67
16.92
0.10
984,663
3,321
16.85
16.99
578,470
21,500
29,786
13,100
2,413
197,031
19,575
117,202
100
2024-02-28
T
CIX
16.94
16.97
16.76
16.82
-0.16
355,615
2,209
16.77
16.88
206,620
20,512
35,033
5,900
1,765
61,586
4,102
15,422
2024-02-27
T
CIX
16.88
17.01
16.635
16.98
0.32
1,056,707
4,444
16.92
17.00
444,238
295,750
37,117
14,600
8,809
96,289
21,400
110,452
600
2024-02-26
T
CIX
16.73
16.83
16.425
16.66
0.12
1,424,243
5,205
16.62
16.73
450,910
753,441
52,457
19,313
13,287
82,544
21,688
18,696
300
2024-02-23
T
CIX
16.60
16.99
16.40
16.54
0.71
1,307,708
6,672
16.48
16.63
847,576
69,898
89,928
18,400
12,216
144,204
29,801
61,446
5,200
2024-02-22
T
CIX
15.66
16.03
15.65
15.83
0.19
623,587
3,687
15.80
15.90
316,257
26,850
47,820
9,200
5,872
69,200
12,302
13,100
95,824
700
2024-02-21
T
CIX
16.02
16.02
15.55
15.64
-0.40
558,560
3,334
15.60
15.75
293,803
78,257
50,017
10,500
5,269
67,102
12,602
17,185
700
2024-02-20
T
CIX
16.09
16.19
15.99
16.04
-0.21
336,303
1,801
16.03
16.10
145,691
115,837
22,286
4,722
1,709
21,558
5,500
15,794
2024-02-16
T
CIX
16.19
16.30
15.99
16.25
0.10
544,715
2,286
16.18
16.30
218,583
73,070
40,318
2,600
1,673
27,023
5,701
103,000
58,703
1,000
2024-02-15
T
CIX
15.84
16.18
15.84
16.15
0.30
550,247
2,843
16.08
16.20
250,975
160,600
45,224
8,300
4,176
37,766
5,221
27,508
600
2024-02-14
T
CIX
15.70
15.93
15.64
15.85
0.26
238,606
1,639
15.79
15.93
146,423
11,921
15,728
8,900
1,964
24,821
2,597
21,270
2024-02-13
T
CIX
15.64
15.71
15.43
15.59
-0.31
869,806
3,315
15.52
15.60
316,930
423,597
36,700
9,531
3,936
47,183
6,658
21,271
2024-02-12
T
CIX
15.78
15.93
15.70
15.90
0.15
674,364
2,568
15.79
15.95
310,419
219,780
30,759
3,600
5,406
46,300
5,501
29,800
19,532
700
2024-02-09
T
CIX
15.69
15.85
15.65
15.75
0.06
568,339
2,490
15.70
15.82
238,292
7,900
27,429
5,700
821
208,780
5,440
47,600
19,044
3,300
2024-02-08
T
CIX
15.90
16.095
15.67
15.69
-0.22
590,096
3,380
15.65
15.70
326,182
42,508
24,560
17,782
6,176
106,600
10,518
44,712
2024-02-07
T
CIX
16.10
16.12
15.725
15.91
-0.14
593,450
3,065
15.81
15.95
226,207
16,000
27,166
6,200
7,680
162,285
8,168
97,644
2024-02-06
T
CIX
16.30
16.38
16.04
16.05
-0.25
574,918
2,776
16.00
16.10
320,639
17,226
30,348
16,000
2,073
93,863
52,323
27,992
2024-02-05
T
CIX
16.50
16.50
16.27
16.30
-0.30
382,998
2,457
16.22
16.40
217,314
26,589
20,400
13,400
4,591
65,255
7,980
15,877
200
2024-02-02
T
CIX
16.40
16.67
16.30
16.60
0.20
571,960
2,499
16.55
16.66
444,909
18,088
23,606
18,000
3,722
31,213
5,700
16,238
100
2024-02-01
T
CIX
16.37
16.49
16.04
16.40
666,525
2,250
16.33
16.45
486,852
41,330
28,184
2,900
1,925
23,672
7,100
57,534
100
2024-01-31
T
CIX
16.22
16.45
16.20
16.40
0.06
496,937
2,133
16.33
16.47
260,297
21,843
40,101
5,200
2,403
126,125
7,752
15,797
2024-01-30
T
CIX
16.20
16.44
16.20
16.34
0.06
266,520
1,652
16.26
16.39
162,191
7,000
18,950
7,500
1,673
25,211
8,945
29,638
100
2024-01-29
T
CIX
16.44
16.44
16.13
16.28
-0.12
287,042
1,991
16.22
16.35
174,957
13,557
29,500
13,857
4,608
26,900
7,277
13,761
2024-01-26
T
CIX
16.17
16.41
16.17
16.40
0.24
352,265
2,414
16.30
16.43
206,818
15,000
18,820
8,529
4,554
41,400
22,957
17,680
2024-01-25
T
CIX
16.17
16.205
16.04
16.16
0.05
678,258
2,204
16.14
16.20
359,815
186,061
14,698
13,063
3,444
43,692
9,672
23,562
300
2024-01-24
T
CIX
16.17
16.23
15.94
16.11
-0.03
479,620
3,174
16.06
16.12
339,824
11,500
42,927
5,900
1,663
49,556
12,894
12,117
2024-01-23
T
CIX
16.09
16.16
16.02
16.14
0.10
212,898
1,179
16.11
16.19
153,927
6,600
9,515
7,400
1,898
16,979
9,500
4,837
200
2024-01-22
T
CIX
15.74
16.06
15.73
16.04
0.28
971,843
3,535
15.89
16.10
753,117
35,009
15,387
15,400
6,738
87,600
15,011
29,240
2024-01-19
T
CIX
15.61
15.76
15.535
15.76
0.18
1,420,697
4,905
15.67
15.77
974,097
52,200
93,400
24,600
11,583
121,200
32,206
89,836
700
2024-01-18
T
CIX
15.48
15.63
15.40
15.58
0.17
623,920
3,205
15.50
15.63
376,766
16,300
46,931
19,091
5,349
58,500
9,018
12,000
78,046
200
2024-01-17
T
CIX
15.45
15.57
15.31
15.41
-0.20
1,177,184
4,264
15.39
15.47
762,590
38,779
52,500
19,200
11,313
106,605
12,326
147,963
7,000
2024-01-16
T
CIX
15.32
15.69
15.19
15.61
0.25
917,891
4,635
15.45
15.68
595,387
24,280
61,815
13,677
4,057
98,196
13,902
97,226
2,600
2024-01-15
T
CIX
15.44
15.45
15.10
15.44
-0.04
427,687
2,402
15.31
15.48
222,728
17,200
53,200
33,000
4,672
29,500
10,089
37,637
1,900
2024-01-12
T
CIX
15.42
15.60
15.26
15.48
0.17
627,167
3,404
15.42
15.50
349,087
28,360
26,118
9,500
3,054
94,600
28,624
20,600
49,701
100
2024-01-11
T
CIX
15.20
15.475
14.965
15.31
0.11
964,216
4,855
15.21
15.34
640,574
44,863
47,079
12,166
6,982
92,479
19,577
63,580
2,800
2024-01-10
T
CIX
15.24
15.36
15.12
15.20
-0.03
548,643
2,048
15.13
15.26
427,625
8,526
14,400
10,900
2,292
24,405
6,637
35,941
100
2024-01-09
T
CIX
15.22
15.325
15.14
15.23
-0.01
461,283
3,159
15.16
15.25
282,067
44,640
40,071
5,100
1,818
54,487
9,900
18,431
2024-01-08
T
CIX
15.18
15.25
15.05
15.24
0.08
415,957
1,483
15.15
15.25
302,552
9,100
12,398
1,300
2,370
25,884
2,601
42,315
100
2024-01-05
T
CIX
15.10
15.27
14.88
15.16
-0.01
634,985
3,175
15.10
15.22
363,239
28,800
25,367
17,900
4,041
98,500
7,581
69,877
200
2024-01-04
T
CIX
14.77
15.21
14.75
15.17
0.39
683,111
3,655
15.03
15.24
396,408
52,867
33,159
32,157
8,148
64,064
9,548
60,283
1,200
2024-01-03
T
CIX
14.61
14.81
14.45
14.78
-0.05
777,315
3,477
14.68
14.81
453,453
33,142
31,548
20,000
5,544
190,369
4,824
29,573
900
2024-01-02
T
CIX
14.68
14.88
14.61
14.83
-0.03
597,564
3,970
14.77
14.89
374,737
52,286
46,767
5,800
2,143
66,200
7,000
28,158
2023-12-29
T
CIX
14.97
14.97
14.74
14.86
-0.11
411,640
2,680
14.82
14.92
239,027
31,319
25,100
40,800
4,594
22,400
8,194
35,337
400