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
22:56:47 EDT Mon 18 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
2024-03-18
T
FTS
53.71
53.89
53.37
53.57
-0.23
1,433,418
9,722
53.51
53.68
795,886
97,967
56,659
37,270
16,457
278,127
52,316
57,283
100
2024-03-15
T
FTS
53.26
53.99
53.06
53.80
0.50
5,925,204
15,224
53.63
53.85
4,738,785
120,302
143,724
58,813
27,095
606,221
72,089
79,855
700
4
2024-03-14
T
FTS
53.50
53.50
52.90
53.30
-0.23
2,169,831
13,092
53.06
53.35
1,434,070
164,522
86,901
38,231
20,649
266,333
38,679
61,321
205
2024-03-13
T
FTS
53.70
53.82
53.25
53.53
-0.08
1,738,554
11,261
53.50
53.59
1,018,045
154,525
63,507
73,797
20,213
268,322
55,405
52,480
900
2024-03-12
T
FTS
53.93
54.00
53.40
53.61
-0.39
2,156,732
11,751
53.55
53.70
1,190,314
138,329
83,711
72,459
21,990
438,044
74,527
82,992
800
100
2024-03-11
T
FTS
53.92
54.27
53.75
54.00
-0.06
1,692,160
7,477
53.89
54.10
1,186,736
126,853
46,897
33,184
14,945
166,806
29,645
53,659
2,071
2024-03-08
T
FTS
54.27
54.39
53.96
54.06
-0.12
3,469,381
10,526
54.00
54.18
2,891,329
109,863
78,462
42,536
21,846
207,937
29,488
47,504
100
2024-03-07
T
FTS
53.50
54.23
53.38
54.18
0.88
3,521,648
16,724
54.00
54.23
2,124,202
318,426
135,676
55,706
27,472
458,561
76,762
179,902
1,200
2024-03-06
T
FTS
53.26
53.66
53.09
53.30
0.25
2,309,578
12,159
53.25
53.36
1,376,509
330,110
57,055
44,845
19,778
320,511
33,344
71,655
500
420
2024-03-05
T
FTS
53.00
53.47
52.79
53.05
0.10
2,566,988
13,137
52.92
53.08
1,610,942
235,452
62,425
56,992
22,352
345,397
44,446
29,400
111,332
1,150
2024-03-04
T
FTS
52.10
53.05
52.01
52.95
0.67
2,406,932
12,231
52.90
53.06
1,569,024
113,869
54,007
61,666
22,019
433,774
51,608
71,051
100
1,600
2024-03-01
T
FTS
52.26
52.44
52.00
52.28
-0.05
2,670,891
15,651
52.27
52.33
1,662,812
198,111
117,800
45,463
28,802
417,107
45,756
95,762
6,500
1,867
2024-02-29
T
FTS
52.43
52.71
52.26
52.33
-0.11
4,865,526
14,914
52.29
52.42
4,013,595
129,218
86,671
73,283
29,609
358,864
53,904
58,893
800
2024-02-28
T
FTS
52.41
52.65
52.29
52.44
0.05
1,385,196
10,563
52.39
52.46
655,845
131,219
89,052
63,919
23,929
236,246
55,693
90,241
200
600
2024-02-27
T
FTS
52.06
52.45
51.96
52.39
0.26
3,117,729
14,314
52.21
52.40
1,914,406
430,813
82,680
84,224
45,751
325,388
62,089
109,536
200
664
2024-02-26
T
FTS
53.12
53.18
52.02
52.13
-1.04
3,956,783
18,503
52.12
52.27
2,735,379
223,085
132,481
87,878
49,946
431,017
65,067
179,396
1,700
350
2024-02-23
T
FTS
53.76
53.96
52.96
53.17
-0.64
4,257,023
19,940
53.15
53.18
2,674,392
285,493
139,229
91,238
48,564
702,321
90,357
148,060
300
2024-02-22
T
FTS
53.84
53.86
53.16
53.81
0.02
3,254,595
13,794
53.68
53.84
2,010,099
181,591
85,460
45,413
19,277
731,179
72,752
82,450
1,400
2024-02-21
T
FTS
53.65
53.95
53.56
53.79
0.18
2,341,707
9,525
53.70
53.85
1,676,390
114,803
77,886
41,866
23,136
235,505
34,787
92,830
500
2024-02-20
T
FTS
52.92
53.89
52.90
53.61
0.66
3,445,275
12,541
53.42
53.61
2,591,772
173,608
105,266
62,020
26,364
270,875
64,307
114,555
100
1,000
2024-02-16
T
FTS
52.64
53.05
52.59
52.95
0.28
3,254,064
9,672
52.90
53.01
2,624,405
125,925
75,959
34,963
16,899
211,158
30,492
91,250
400
2024-02-15
T
FTS
52.23
52.84
52.14
52.67
0.05
3,968,696
15,478
52.51
52.70
2,451,325
248,953
142,455
56,423
27,712
513,484
91,022
304,637
1,400
500
2024-02-14
T
FTS
52.23
52.64
52.02
52.62
0.39
3,250,209
15,359
52.58
52.63
1,772,584
210,478
122,781
49,731
32,987
838,376
51,373
112,698
400
400
2024-02-13
T
FTS
52.98
53.12
51.95
52.23
-0.81
5,731,213
20,406
52.21
52.23
4,067,045
205,327
130,293
32,684
28,311
975,708
53,179
153,779
210
2024-02-12
T
FTS
52.70
53.17
52.64
53.04
0.48
3,098,441
11,597
53.00
53.12
2,300,933
141,292
87,780
50,492
34,037
262,467
81,002
104,556
800
2024-02-09
T
FTS
52.26
53.00
51.71
52.56
0.15
3,112,024
14,776
52.53
52.65
2,177,999
142,364
145,498
45,462
28,182
334,924
44,736
129,599
2,000
755
2024-02-08
T
FTS
52.77
52.89
52.24
52.41
-0.57
4,142,002
13,498
52.41
52.61
2,850,919
249,084
120,901
49,577
33,853
253,950
40,694
366,565
1,600
800
2024-02-07
T
FTS
53.65
53.98
52.74
52.98
-0.54
2,839,413
12,572
52.92
53.11
1,748,509
268,638
69,120
67,039
27,340
379,262
53,358
192,534
1,100
2,300
2024-02-06
T
FTS
53.29
53.60
53.11
53.52
0.11
1,951,077
9,495
53.40
53.60
1,302,504
120,402
55,316
29,332
25,014
253,825
26,813
71,089
900
100
2024-02-05
T
FTS
53.64
53.64
52.90
53.41
-0.46
2,531,102
10,590
53.31
53.50
1,681,248
130,989
90,224
49,459
27,862
301,363
48,364
138,246
400
140
2024-02-02
T
FTS
53.92
53.97
52.94
53.87
-0.30
2,583,492
13,961
53.80
53.87
1,522,235
372,220
104,708
41,683
29,074
313,337
55,132
96,371
1,200
600
2024-02-01
T
FTS
54.01
54.26
53.70
54.17
0.23
1,665,458
9,729
54.10
54.25
937,177
125,925
68,732
45,994
20,077
275,462
74,043
65,444
400
200
2024-01-31
T
FTS
54.24
54.59
53.77
53.94
-0.07
2,339,028
11,771
53.85
54.05
1,272,735
135,956
88,494
40,213
27,080
553,514
49,055
105,526
700
2024-01-30
T
FTS
53.85
54.11
53.50
54.01
0.15
1,749,534
8,577
53.94
54.09
881,556
95,426
68,700
43,069
25,750
521,435
37,967
55,694
300
2024-01-29
T
FTS
53.56
53.95
53.29
53.86
0.46
2,367,156
12,248
53.75
53.90
1,487,583
151,102
80,452
43,440
21,000
323,543
37,989
139,776
300
200
2024-01-26
T
FTS
53.65
53.82
53.35
53.40
-0.24
1,436,840
9,367
53.36
53.52
697,564
132,411
51,639
27,987
25,173
333,374
27,057
75,754
100
2024-01-25
T
FTS
53.37
53.77
53.36
53.64
0.28
2,453,160
15,600
53.51
53.64
1,195,297
164,615
134,978
62,029
33,062
473,692
80,623
208,837
1,100
2024-01-24
T
FTS
53.89
54.12
53.23
53.36
-0.24
4,015,293
15,687
53.30
53.43
2,187,528
664,378
120,013
50,566
28,155
476,250
74,112
330,367
700
200
2024-01-23
T
FTS
54.14
54.40
53.54
53.60
-0.54
2,740,940
15,433
53.55
53.62
1,525,828
168,956
98,419
66,737
32,214
444,770
75,687
226,696
100
2024-01-22
T
FTS
54.45
54.76
53.95
54.14
-0.24
2,026,917
11,272
54.06
54.25
1,381,722
101,991
94,195
41,496
34,637
246,503
45,855
52,574
452
2024-01-19
T
FTS
53.99
54.62
53.76
54.38
0.55
3,379,169
13,314
54.34
54.40
1,672,927
712,380
101,086
42,881
29,059
427,509
86,807
180,682
400
300
2024-01-18
T
FTS
54.42
54.69
53.70
53.83
-0.71
2,826,418
12,832
53.80
53.89
2,079,751
109,630
91,186
37,157
27,610
278,151
43,552
116,360
300
396
2024-01-17
T
FTS
55.09
55.38
54.24
54.54
-0.79
2,315,705
14,682
54.50
54.68
1,321,462
102,991
113,603
48,529
27,293
435,766
115,595
79,589
800
200
2024-01-16
T
FTS
55.19
55.37
54.715
55.33
-0.11
1,073,487
8,768
55.30
55.46
520,001
84,596
48,629
31,330
22,961
207,290
65,291
64,222
300
2024-01-15
T
FTS
55.11
55.53
55.00
55.44
0.40
522,975
4,226
55.41
55.57
224,320
26,935
68,112
16,981
11,773
105,948
14,283
34,381
300
2024-01-12
T
FTS
55.07
55.49
54.89
55.04
0.09
2,229,572
9,625
55.00
55.19
761,494
959,108
65,527
31,664
22,704
250,577
64,684
46,136
500
2024-01-11
T
FTS
55.81
55.81
54.68
54.95
-0.93
1,427,869
11,048
54.90
55.10
718,814
83,662
57,966
52,425
25,825
250,437
59,697
4,900
108,631
200
800
2024-01-10
T
FTS
56.00
56.18
55.76
55.88
-0.02
1,446,482
8,953
55.80
55.99
891,911
109,716
52,137
39,342
24,228
185,316
34,928
71,625
100
200
2024-01-09
T
FTS
56.04
56.21
55.89
55.90
-0.17
1,721,760
9,420
55.89
56.00
1,168,988
90,558
60,092
34,074
24,572
231,612
34,346
49,358
300
300
2024-01-08
T
FTS
55.77
56.15
55.75
56.07
0.43
1,583,683
10,633
55.97
56.10
976,009
92,706
72,776
27,365
21,869
249,198
36,582
73,554
500
2024-01-05
T
FTS
55.25
56.08
55.05
55.64
0.35
1,660,723
11,851
55.56
55.75
1,008,180
113,673
70,632
47,893
20,233
234,328
48,670
67,643
500
473
2024-01-04
T
FTS
55.20
55.68
54.87
55.29
0.25
1,450,464
9,206
55.20
55.49
963,433
88,444
79,380
30,568
19,927
161,048
28,068
60,290
200
100
2024-01-03
T
FTS
54.73
55.20
54.65
55.04
0.33
1,890,435
10,681
54.95
55.16
1,262,964
88,176
65,107
48,259
15,802
238,993
51,131
9,800
72,700
500
100
2024-01-02
T
FTS
54.20
54.89
54.18
54.71
0.20
1,631,424
9,424
54.71
54.80
815,139
96,539
60,860
34,790
19,313
447,037
44,487
73,903
1,200
100
2023-12-29
T
FTS
54.37
54.535
53.99
54.51
0.23
1,480,422
9,378
54.40
54.52
911,653
80,427
65,927
23,985
12,539
293,499
52,039
23,888
400
2023-12-28
T
FTS
54.07
54.32
53.965
54.28
0.04
1,105,236
8,110
54.20
54.31
671,919
65,259
45,381
56,898
12,718
184,702
41,600
16,505
100
2023-12-27
T
FTS
53.47
54.48
53.47
54.24
0.28
1,684,302
12,025
54.15
54.35
886,782
118,168
82,592
42,239
18,275
383,621
65,828
10,000
52,320
700
100
2023-12-22
T
FTS
53.65
54.29
53.65
53.96
0.32
1,175,390
8,875
53.93
54.00
557,815
119,926
41,873
44,183
16,849
259,007
51,766
12,400
48,594
200
438
2023-12-21
T
FTS
53.60
53.99
53.48
53.64
0.08
1,541,692
9,637
53.52
53.75
715,466
108,233
52,313
70,455
21,739
379,586
48,540
93,330
600
2023-12-20
T
FTS
54.41
54.67
53.54
53.56
-0.95
1,835,592
12,840
53.51
53.56
977,969
155,862
82,050
38,212
18,869
383,720
48,534
61,929
1,000
2
2023-12-19
T
FTS
54.40
54.70
54.25
54.51
0.21
1,625,221
11,371
54.40
54.55
622,957
352,645
63,775
58,567
25,867
280,842
80,854
79,549
2,000
200