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
03:17:46 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
ET
15.12
15.12
14.80
14.82
-0.30
27,506
215
14.75
15.12
18,340
500
2,100
1,100
326
200
101
3,502
2024-03-27
T
ET
15.10
15.17
14.94
15.12
0.12
21,959
152
14.94
15.12
13,943
3,000
2,000
98
1,000
135
1,483
2024-03-26
T
ET
14.94
15.20
14.94
15.00
0.02
17,749
158
14.94
15.14
12,693
600
300
527
77
1,927
2024-03-25
T
ET
14.99
15.05
14.79
14.98
0.11
43,786
205
14.80
15.05
32,042
4,041
1,300
600
20
200
77
5,196
2024-03-22
T
ET
14.54
14.96
14.54
14.87
-0.18
14,115
85
14.41
14.89
9,790
1,007
213
100
1
2,202
2024-03-21
T
ET
15.00
15.18
14.91
15.05
0.23
42,386
138
14.47
15.05
34,660
3,200
2,600
227
100
1,500
2024-03-20
T
ET
14.99
14.99
14.69
14.82
-0.22
9,453
91
14.41
15.00
5,241
200
137
800
170
100
1
2,507
2024-03-19
T
ET
14.94
15.20
14.92
15.05
0.11
67,764
222
14.98
15.05
30,894
7,680
3,200
1,200
342
2,200
248
16,238
2024-03-18
T
ET
14.94
15.25
14.84
14.94
0.01
28,606
216
14.92
15.00
15,681
3,902
3,200
199
1
5,421
2024-03-15
T
ET
15.25
15.25
14.70
14.93
0.03
66,609
292
14.90
15.00
37,377
5,400
8,500
400
1,039
13,893
2024-03-14
T
ET
14.63
14.90
14.29
14.90
0.42
20,915
161
14.50
14.90
14,428
200
3,100
300
524
100
201
1,988
2024-03-13
T
ET
14.03
14.63
13.86
14.48
0.32
27,170
153
14.25
14.65
19,634
100
2,700
1,000
192
700
1
2,206
2024-03-12
T
ET
14.39
14.39
14.01
14.16
-0.12
19,782
182
14.07
14.30
14,544
100
2,801
328
100
1,806
2024-03-11
T
ET
14.20
14.28
13.90
14.28
-0.02
47,285
169
14.13
14.30
16,238
6,100
438
24,039
2024-03-08
T
ET
14.71
14.725
14.19
14.30
-0.54
18,044
131
14.27
14.75
11,352
200
1,100
100
240
800
2
2,741
2024-03-07
T
ET
14.52
14.84
14.52
14.84
0.25
15,613
100
14.60
14.84
13,525
200
1,300
305
1
185
2024-03-06
T
ET
14.95
15.13
14.50
14.59
-0.36
23,697
148
14.52
14.75
19,303
1,700
683
200
1,636
2024-03-05
T
ET
14.77
15.04
14.71
14.95
0.04
16,765
183
14.65
14.95
13,693
200
500
200
509
101
1,295
2024-03-04
T
ET
14.61
15.09
14.55
14.91
0.42
133,329
249
14.80
14.95
115,460
1,200
8,200
1,200
593
300
1
5,261
2024-03-01
T
ET
14.38
14.57
14.20
14.49
0.54
16,550
116
13.95
14.90
9,731
400
3,500
536
100
1,979
2024-02-29
T
ET
14.43
14.48
13.95
13.95
-0.52
34,350
204
13.85
14.63
27,841
100
2,600
772
200
601
1,336
2024-02-28
T
ET
14.37
14.76
14.37
14.47
-0.26
10,482
110
14.34
14.57
5,729
190
1,800
524
300
1,705
2024-02-27
T
ET
14.46
14.73
14.33
14.73
0.19
13,815
117
14.60
14.90
8,928
100
2,000
294
1
2,397
2024-02-26
T
ET
14.44
14.61
14.39
14.61
0.21
15,829
85
14.45
14.65
7,845
100
1,700
191
1
4,087
2024-02-23
T
ET
14.21
14.40
14.13
14.40
0.31
17,665
61
13.99
14.78
13,815
1,200
1,200
300
186
200
601
2024-02-22
T
ET
14.05
14.25
14.00
14.09
-0.03
29,155
177
14.00
14.50
21,140
2,001
2,050
200
413
2,300
101
732
2024-02-21
T
ET
14.38
14.38
14.00
14.12
-0.39
151,169
208
14.01
14.78
139,755
9,200
229
200
1,353
2024-02-20
T
ET
14.69
14.77
14.33
14.51
-0.40
11,076
85
14.50
14.90
7,895
100
1,440
100
165
1,373
2024-02-16
T
ET
14.72
14.93
14.70
14.91
0.14
15,348
143
14.69
14.91
8,188
1,300
4,500
161
21
991
2024-02-15
T
ET
14.84
14.90
14.69
14.77
-0.15
9,003
75
14.69
14.90
5,261
1,800
380
700
16
791
2024-02-14
T
ET
14.69
14.99
14.53
14.92
-0.04
31,673
253
14.75
14.93
21,046
1,200
4,059
100
290
400
114
4,403
2024-02-13
T
ET
14.72
15.18
14.72
14.96
-0.24
24,845
182
14.75
14.97
14,088
500
6,500
200
300
100
14
2,989
2024-02-12
T
ET
14.56
15.49
14.56
15.20
0.57
44,482
267
14.80
15.30
33,360
100
8,260
100
792
600
14
1,072
2024-02-09
T
ET
14.73
14.73
14.48
14.60
-0.09
7,707
66
14.35
14.70
3,940
1,875
800
206
100
387
2024-02-08
T
ET
14.27
14.73
14.27
14.69
0.09
10,419
80
14.25
14.70
7,681
400
400
900
281
200
40
203
2024-02-07
T
ET
14.99
14.99
14.59
14.60
0.04
15,715
114
14.40
14.60
9,009
400
3,232
1,400
414
1
1,177
2024-02-06
T
ET
14.39
14.71
14.37
14.56
0.15
18,559
178
14.25
14.99
11,278
4,327
1,100
561
200
39
977
2024-02-05
T
ET
14.74
14.82
14.40
14.41
-0.37
22,908
147
14.40
14.99
11,541
100
8,327
803
2,064
2024-02-02
T
ET
14.52
14.86
14.48
14.78
0.22
20,169
123
14.60
14.82
15,219
810
1,700
1,400
177
6
553
2024-02-01
T
ET
14.36
14.72
14.36
14.56
0.24
24,450
168
14.36
14.75
14,154
800
6,100
1,600
377
100
4
1,105
2024-01-31
T
ET
14.67
14.80
14.32
14.32
-0.40
15,291
143
14.11
14.80
11,919
100
2,000
283
103
719
2024-01-30
T
ET
15.04
15.04
14.60
14.72
-0.29
30,775
187
14.64
14.93
22,370
100
5,000
200
489
3
1,702
2024-01-29
T
ET
14.00
15.30
14.00
15.01
0.61
59,034
310
14.77
15.28
43,686
700
10,926
100
639
500
1,645
2024-01-26
T
ET
13.985
14.70
13.97
14.40
0.43
90,964
526
14.40
14.50
64,659
3,000
5,484
1,900
1,383
1,600
151
10,076
2024-01-25
T
ET
14.00
14.00
13.97
13.97
-0.03
31,358
224
13.97
14.00
24,554
3,000
323
78
3,203
2024-01-24
T
ET
14.00
14.00
13.98
14.00
0.04
30,589
229
13.98
14.00
26,652
100
1,800
408
500
77
748
2024-01-23
T
ET
13.82
14.09
13.78
13.96
0.18
73,450
240
13.70
14.00
63,018
400
3,584
100
418
1,300
300
3,068
100
2024-01-22
T
ET
13.81
13.91
13.72
13.78
-0.07
72,307
247
13.70
13.80
59,570
900
3,000
1,308
2,300
74
4,219
2024-01-19
T
ET
13.92
14.00
13.85
13.85
-0.15
20,536
140
13.51
14.00
10,800
700
5,200
605
400
180
2,389
2024-01-18
T
ET
14.00
14.00
13.91
14.00
10,629
79
13.89
14.00
7,110
200
2,000
547
100
400
2024-01-17
T
ET
13.70
14.00
13.68
14.00
0.20
28,521
155
13.80
14.00
22,258
4,200
100
388
100
903
2024-01-16
T
ET
13.94
13.94
13.54
13.80
-0.19
20,160
170
13.55
13.94
12,465
3,400
396
1
2,716
2024-01-15
T
ET
13.87
13.99
13.31
13.99
0.12
23,359
184
13.30
13.99
19,161
600
1,000
550
1,696
2024-01-12
T
ET
13.95
14.00
13.61
13.87
-0.08
34,512
216
13.60
13.99
16,083
600
14,200
500
496
600
1,776
2024-01-11
T
ET
14.21
14.21
13.90
13.95
-0.35
14,577
82
13.95
13.99
10,869
2,400
100
291
100
690
2024-01-10
T
ET
14.15
14.37
14.15
14.30
0.23
19,816
117
14.07
14.30
10,489
1,400
3,865
320
2,742
2024-01-09
T
ET
13.86
14.39
13.80
14.07
0.04
31,150
202
13.81
14.41
24,944
100
1,800
907
201
3,111
2024-01-08
T
ET
13.79
14.03
13.45
14.03
0.23
43,099
176
13.58
14.05
33,214
500
4,700
1,800
613
400
300
1,430
2024-01-05
T
ET
13.52
13.80
13.49
13.80
0.16
31,922
97
13.69
13.80
9,378
1,200
20,000
487
36
726
2024-01-04
T
ET
13.50
13.80
13.38
13.64
0.19
18,726
135
13.61
14.00
7,434
1,500
6,100
1,300
742
200
1,208
2024-01-03
T
ET
13.45
13.68
13.30
13.45
-0.22
24,303
177
13.39
13.64
18,349
200
1,000
200
427
500
201
2,940
2024-01-02
T
ET
13.81
13.87
13.50
13.67
-0.26
21,195
174
13.67
13.78
11,269
200
3,755
100
424
300
114
4,332