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
04:23:46 EDT Thu 28 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
2024-03-27
T
ERD
0.405
0.41
0.40
0.405
233,560
132
0.40
0.41
140,500
21,000
2,000
24,500
60
45,500
2024-03-26
T
ERD
0.41
0.415
0.405
0.405
-0.005
508,490
163
0.40
0.405
194,551
57,500
22,500
113,000
500
4,500
101,000
339
14,000
2024-03-25
T
ERD
0.40
0.41
0.39
0.405
0.01
222,524
82
0.40
0.41
134,783
26,001
2,500
38,000
20,000
1,098
2024-03-22
T
ERD
0.40
0.40
0.38
0.39
-0.005
309,057
115
0.39
0.395
164,147
29,500
34,500
25,500
3,000
2,500
49,500
410
2024-03-21
T
ERD
0.40
0.405
0.39
0.39
-0.005
221,043
104
0.39
0.40
101,591
52,500
200
34,500
30,500
1,252
2024-03-20
T
ERD
0.385
0.40
0.385
0.395
364,613
102
0.39
0.40
272,475
8,502
15,000
30,500
37,500
636
2024-03-19
T
ERD
0.40
0.41
0.385
0.40
-0.01
598,536
151
0.395
0.40
290,525
125,002
2,000
46,000
134,000
480
2024-03-18
T
ERD
0.405
0.415
0.395
0.41
0.01
447,000
99
0.40
0.415
244,449
42,000
50,000
46,500
266
49,000
485
14,000
2024-03-15
T
ERD
0.41
0.415
0.40
0.40
-0.005
307,521
46
0.40
0.41
278,500
24,000
100
3,500
995
2024-03-14
T
ERD
0.41
0.41
0.405
0.41
0.01
64,510
36
0.405
0.41
52,510
5,500
1,000
5,500
2024-03-13
T
ERD
0.40
0.41
0.40
0.40
-0.01
609,956
130
0.395
0.40
504,801
33,500
7,500
40,500
22,900
755
2024-03-12
T
ERD
0.385
0.41
0.385
0.41
0.02
405,993
91
0.395
0.41
299,786
66,000
20,000
19,500
507
2024-03-11
T
ERD
0.375
0.39
0.375
0.39
168,331
61
0.385
0.39
105,912
33,500
1,000
21,500
2,000
3,000
1,409
2024-03-08
T
ERD
0.38
0.39
0.375
0.39
0.01
140,795
71
0.385
0.39
93,899
9,000
16,000
2,500
18,500
886
2024-03-07
T
ERD
0.39
0.39
0.38
0.38
0.005
196,884
58
0.375
0.38
103,357
48,000
5,685
21,500
17,500
762
2024-03-06
T
ERD
0.37
0.39
0.37
0.38
0.005
369,380
85
0.375
0.38
231,200
39,001
15,000
45,000
500
37,500
870
2024-03-05
T
ERD
0.405
0.41
0.365
0.375
-0.025
356,020
109
0.365
0.375
197,423
61,001
25,000
25,500
46,000
301
2024-03-04
T
ERD
0.38
0.415
0.38
0.405
0.025
1,228,517
237
0.40
0.405
776,870
138,502
41,248
82,000
187,500
387
2024-03-01
T
ERD
0.35
0.38
0.345
0.38
0.035
178,291
43
0.35
0.38
130,600
3,500
18,000
6,500
19,667
24
2024-02-29
T
ERD
0.34
0.35
0.34
0.345
0.01
44,198
32
0.34
0.35
24,317
3,000
3,758
6,000
350
6,500
2024-02-28
T
ERD
0.35
0.35
0.335
0.335
-0.015
88,219
28
0.335
0.34
63,200
7,500
14,000
500
2,500
350
2024-02-27
T
ERD
0.34
0.355
0.34
0.35
0.005
27,401
27
0.345
0.35
24,780
500
40
2,000
81
2024-02-26
T
ERD
0.345
0.355
0.34
0.34
-0.01
93,874
50
0.34
0.345
46,981
21,500
8,000
3,000
13,500
349
2024-02-23
T
ERD
0.35
0.36
0.35
0.35
141,550
30
0.345
0.35
129,900
3,500
650
7,500
2024-02-22
T
ERD
0.37
0.37
0.335
0.35
-0.02
349,743
88
0.345
0.35
230,235
54,000
14,500
21,500
27,500
1,008
2024-02-21
T
ERD
0.39
0.39
0.37
0.37
-0.02
154,737
40
0.37
0.375
123,092
7,500
500
6,500
745
16,000
330
2024-02-20
T
ERD
0.39
0.39
0.38
0.39
0.01
264,454
88
0.385
0.39
206,343
27,000
10,500
16,500
4,001
2024-02-16
T
ERD
0.37
0.385
0.365
0.38
0.015
387,393
105
0.375
0.38
242,020
34,000
30,000
24,500
200
3,500
51,000
935
2024-02-15
T
ERD
0.32
0.365
0.32
0.365
0.04
503,264
129
0.36
0.365
343,990
53,500
10,000
20,500
8,000
50,500
14,414
2024-02-14
T
ERD
0.315
0.33
0.315
0.325
0.005
222,703
60
0.325
0.33
189,959
8,500
15,500
3,500
1,243
3,500
501
2024-02-13
T
ERD
0.32
0.325
0.315
0.32
-0.005
137,681
52
0.315
0.32
57,000
34,000
27,000
19,000
681
2024-02-12
T
ERD
0.30
0.325
0.295
0.325
0.03
914,914
196
0.305
0.325
363,755
55,500
21,500
43,000
46,000
67,349
314,000
2024-02-09
T
ERD
0.30
0.305
0.29
0.295
-0.01
255,067
101
0.29
0.295
133,255
7,000
25,700
12,000
12,000
65,112
2024-02-08
T
ERD
0.30
0.31
0.30
0.305
148,000
45
0.30
0.305
85,500
9,500
38,500
8,000
6,500
2024-02-07
T
ERD
0.305
0.305
0.295
0.295
-0.005
39,000
21
0.295
0.30
23,100
3,500
11,000
1,000
400
2024-02-06
T
ERD
0.30
0.305
0.295
0.30
194,990
68
0.30
0.31
114,643
21,500
40,000
1,000
15,000
697
2024-02-05
T
ERD
0.31
0.31
0.29
0.30
-0.005
435,944
117
0.295
0.31
220,149
54,500
66,000
10,500
34,500
49,500
795
2024-02-02
T
ERD
0.32
0.32
0.30
0.305
-0.01
191,551
70
0.30
0.31
47,411
49,500
30,000
35,000
25,250
884
2024-02-01
T
ERD
0.31
0.32
0.31
0.315
0.005
650,485
105
0.31
0.32
370,558
173,000
26,000
30,000
15,500
34,500
327
500
2024-01-31
T
ERD
0.31
0.32
0.31
0.31
-0.005
470,969
86
0.31
0.32
251,069
15,000
97,500
15,000
4,500
22,000
65,000
2024-01-30
T
ERD
0.32
0.325
0.31
0.315
-0.005
220,999
47
0.31
0.315
103,008
10,000
44,000
12,000
1,000
50,915
2024-01-29
T
ERD
0.295
0.33
0.295
0.32
0.025
204,346
73
0.315
0.32
96,545
29,000
48,000
23,500
6,000
801
500
2024-01-26
T
ERD
0.30
0.30
0.29
0.295
-0.005
236,431
56
0.285
0.30
185,795
20,500
20,500
9,000
500
110
2024-01-25
T
ERD
0.305
0.305
0.295
0.295
-0.005
74,659
44
0.295
0.30
32,303
11,000
8,000
8,000
250
7,500
7,606
2024-01-24
T
ERD
0.31
0.31
0.295
0.30
-0.005
16,476
17
0.30
0.305
9,500
3,000
1,500
2,000
450
2024-01-23
T
ERD
0.315
0.315
0.30
0.305
0.005
207,923
52
0.305
0.31
118,000
22,500
30,000
8,500
7,000
19,000
2,900
2024-01-22
T
ERD
0.305
0.305
0.30
0.30
-0.005
190,426
41
0.30
0.305
145,445
42,000
2,500
154
2024-01-19
T
ERD
0.3025
0.305
0.295
0.305
0.0025
272,106
57
0.295
0.305
159,267
11,500
15,500
500
500
15,500
52,313
2024-01-18
T
ERD
0.31
0.31
0.30
0.3025
-0.0025
561,232
105
0.30
0.31
468,200
20,000
30,000
9,500
9,500
23,500
32
500
2024-01-17
T
ERD
0.31
0.31
0.305
0.31
-0.005
157,876
47
0.305
0.31
120,500
11,500
7,500
4,000
9,000
5,000
176
2024-01-16
T
ERD
0.32
0.32
0.315
0.315
-0.005
40,553
16
0.31
0.315
5,512
3,000
10,000
20,000
1,500
191
2024-01-15
T
ERD
0.32
0.32
0.32
0.32
0.005
12,257
12
0.315
0.32
12,257
2024-01-12
T
ERD
0.32
0.32
0.31
0.32
204,322
42
0.315
0.32
177,300
3,500
19,000
1,000
3,000
122
2024-01-11
T
ERD
0.32
0.33
0.315
0.32
-0.005
102,974
44
0.315
0.32
51,167
4,500
15,000
2,500
300
29,500
2024-01-10
T
ERD
0.325
0.335
0.32
0.325
0.005
149,131
48
0.32
0.335
117,876
4,000
5,000
22,000
255
2024-01-09
T
ERD
0.33
0.335
0.32
0.32
-0.01
99,235
58
0.32
0.335
46,500
20,500
19,500
2,500
6,000
4,000
215
2024-01-08
T
ERD
0.33
0.345
0.33
0.33
-0.01
83,211
56
0.325
0.335
49,850
17,500
400
3,500
300
2,000
8,500
481
2024-01-05
T
ERD
0.335
0.35
0.335
0.34
0.005
15,623
11
0.335
0.34
13,500
1,500
400
2024-01-04
T
ERD
0.345
0.345
0.325
0.34
296,916
76
0.335
0.34
232,200
23,700
500
18,000
613
500
20,000
3
2024-01-03
T
ERD
0.34
0.35
0.33
0.34
0.005
213,535
76
0.325
0.34
104,274
41,000
6,000
61
28,000
34,000
2024-01-02
T
ERD
0.345
0.365
0.335
0.335
-0.02
358,215
103
0.33
0.34
190,200
49,000
9,000
42,000
38,000
28,000
5
1,000
2023-12-29
T
ERD
0.35
0.36
0.345
0.355
0.01
43,417
21
0.35
0.355
27,812
15,000
300