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
06:04:09 EDT Fri 26 Apr 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
2024-04-25
T
FTS
53.40
53.78
52.91
53.72
0.07
1,958,645
10,080
53.63
53.75
1,179,506
99,362
70,842
35,560
17,264
392,658
44,960
91,990
400
2024-04-24
T
FTS
53.19
53.79
53.07
53.65
0.28
2,436,145
9,486
53.60
53.68
1,483,341
88,204
38,019
36,641
17,878
625,243
27,051
13,600
81,799
200
600
2024-04-23
T
FTS
53.48
53.60
53.31
53.37
-0.08
3,294,644
10,366
53.30
53.45
2,678,493
112,450
68,360
47,943
31,516
221,038
46,360
45,310
450
2024-04-22
T
FTS
52.77
53.46
52.77
53.45
0.56
3,475,461
10,702
53.33
53.48
2,481,828
90,990
79,930
36,644
28,298
623,710
48,012
67,561
300
2024-04-19
T
FTS
52.33
52.96
52.31
52.89
0.51
3,041,944
10,046
52.83
52.95
1,794,070
426,341
74,153
32,404
18,018
516,653
35,985
97,570
100
300
2024-04-18
T
FTS
51.84
52.47
51.59
52.38
0.55
2,853,812
10,513
52.10
52.47
1,822,287
192,737
57,848
35,185
19,025
557,513
66,678
49,123
88
2024-04-17
T
FTS
51.40
52.00
51.16
51.83
0.51
3,593,036
11,985
51.71
51.90
2,807,711
152,906
71,341
33,661
14,028
357,496
57,377
45,879
100
405
2024-04-16
T
FTS
51.73
51.78
51.02
51.32
-0.41
2,699,090
13,318
51.28
51.45
1,690,529
129,515
92,123
44,964
16,730
579,083
38,142
61,407
1,239
2024-04-15
T
FTS
52.00
52.13
51.39
51.73
-0.11
1,697,670
11,393
51.60
51.83
823,894
108,699
84,603
36,604
20,693
469,198
51,527
68,730
100
520
2024-04-12
T
FTS
52.05
52.40
51.66
51.84
-0.08
1,599,851
9,524
51.78
51.86
997,719
146,194
46,846
51,633
21,150
209,469
46,171
45,122
700
700
2024-04-11
T
FTS
52.35
52.51
51.54
51.92
-0.33
1,849,811
12,829
51.89
52.00
1,006,478
149,030
78,891
43,547
29,598
349,874
61,926
88,345
413
2024-04-10
T
FTS
52.93
52.94
51.94
52.25
-1.01
2,358,930
15,073
52.24
52.30
1,303,861
197,979
65,581
46,245
30,402
350,338
55,698
15,000
230,772
404
2024-04-09
T
FTS
53.35
53.43
53.02
53.26
0.07
1,948,749
8,360
53.25
53.37
1,413,290
73,610
57,603
44,073
14,460
245,302
47,716
34,753
200
300
2024-04-08
T
FTS
52.75
53.22
52.72
53.19
0.45
1,359,556
7,130
52.98
53.22
891,023
74,805
45,705
36,120
13,815
199,790
46,392
33,374
1,200
2024-04-05
T
FTS
52.84
52.98
52.48
52.74
-0.20
1,504,965
9,544
52.65
52.83
908,851
89,407
46,002
35,042
18,588
252,710
49,240
61,693
400
900
2024-04-04
T
FTS
53.35
53.48
52.62
52.94
-0.26
1,592,001
11,126
52.84
52.98
847,547
153,043
59,300
53,777
21,413
328,751
55,522
40,887
2,800
800
2024-04-03
T
FTS
53.48
53.57
53.08
53.20
-0.27
1,591,643
10,524
53.18
53.35
857,585
255,686
42,423
59,343
24,030
254,633
41,486
43,341
100
2024-04-02
T
FTS
53.20
53.60
53.18
53.47
0.08
1,437,142
10,569
53.46
53.50
776,727
107,976
61,032
66,380
22,929
276,119
54,411
43,059
190
2024-04-01
T
FTS
53.39
53.43
53.03
53.39
-0.13
1,289,305
9,687
53.24
53.48
698,427
143,732
72,034
28,816
15,950
212,511
27,912
54,936
1,000
2024-03-28
T
FTS
53.50
53.67
53.23
53.52
0.12
1,876,681
11,895
53.52
53.55
890,947
168,793
82,830
57,721
35,451
450,744
60,429
58,039
1,100
1,000
2024-03-27
T
FTS
53.00
53.44
52.96
53.40
0.50
1,266,702
8,385
53.30
53.45
697,564
99,773
52,079
32,950
22,132
222,439
53,221
54,925
700
2024-03-26
T
FTS
53.29
53.30
52.79
52.90
-0.53
3,808,428
13,079
52.90
52.98
2,780,064
166,313
99,825
39,485
26,105
438,383
53,815
5,900
148,484
600
386
2024-03-25
T
FTS
53.79
53.97
53.395
53.43
-0.36
2,859,318
10,998
53.42
53.50
1,102,211
107,411
155,011
47,341
35,271
1,099,288
47,686
149,597
100
110
2024-03-22
T
FTS
53.83
54.09
53.72
53.79
0.18
1,726,000
11,555
53.77
53.85
1,000,823
98,181
72,129
41,916
24,172
235,371
34,530
187,092
800
100
2024-03-21
T
FTS
53.58
53.93
53.50
53.61
0.09
1,862,918
8,992
53.60
53.78
1,072,870
119,520
65,790
44,597
19,194
407,572
38,916
55,022
1,200
2024-03-20
T
FTS
53.48
53.785
53.30
53.52
0.14
1,611,967
8,752
53.40
53.55
1,076,615
80,825
65,438
47,649
30,116
184,264
38,767
56,734
500
300
2024-03-19
T
FTS
53.69
54.02
53.38
53.38
-0.19
1,369,519
8,777
53.37
53.58
818,170
115,795
52,602
24,346
19,016
240,743
38,966
40,721
700
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