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
02:45:58 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
ONC
1.44
1.55
1.43
1.49
0.02
98,336
218
1.47
1.53
62,335
4,500
7,000
1,500
1,310
14,500
6,400
541
2024-04-24
T
ONC
1.49
1.49
1.41
1.47
0.04
40,096
96
1.44
1.47
29,418
1,400
3,600
21
3,400
1,300
417
500
2024-04-23
T
ONC
1.46
1.46
1.43
1.43
-0.03
35,581
112
1.43
1.45
22,910
1,000
3,500
400
6,100
900
161
2024-04-22
T
ONC
1.42
1.48
1.42
1.46
0.02
59,178
182
1.43
1.50
34,851
5,200
10,800
328
7,000
601
132
2024-04-19
T
ONC
1.42
1.45
1.41
1.45
0.02
45,876
132
1.42
1.46
23,577
1,000
4,800
542
12,900
2,300
442
2024-04-18
T
ONC
1.42
1.45
1.41
1.43
-0.01
32,678
75
1.41
1.45
23,151
2,100
4,800
200
1,200
500
436
100
2024-04-17
T
ONC
1.44
1.46
1.42
1.44
-0.03
53,280
148
1.43
1.45
31,075
7,600
100
1,800
400
7,300
4,300
313
2024-04-16
T
ONC
1.48
1.48
1.40
1.47
0.01
37,344
122
1.41
1.50
19,284
4,500
5,800
700
210
4,900
1,500
249
2024-04-15
T
ONC
1.55
1.55
1.43
1.45
-0.09
111,144
281
1.43
1.55
87,736
1,602
8,332
4,100
1,570
5,000
2,200
220
2024-04-12
T
ONC
1.54
1.57
1.50
1.54
-0.05
86,445
160
1.50
1.56
60,630
5,300
7,300
1,400
8,600
2,100
599
200
2024-04-11
T
ONC
1.52
1.59
1.48
1.59
0.02
159,676
238
1.54
1.59
112,966
13,000
15,000
2,100
862
10,500
3,202
276
1,300
2024-04-10
T
ONC
1.51
1.58
1.49
1.58
0.03
131,708
217
1.55
1.58
62,139
12,400
8,700
2,500
1,430
41,900
2,102
157
2024-04-09
T
ONC
1.58
1.62
1.53
1.55
-0.03
127,979
208
1.53
1.55
82,339
15,000
8,000
2,500
505
14,800
2,001
304
2,000
2024-04-08
T
ONC
1.64
1.64
1.50
1.58
0.02
148,607
265
1.55
1.58
116,807
4,900
7,000
1,000
206
14,000
3,401
801
2024-04-05
T
ONC
1.64
1.70
1.56
1.56
519,201
794
1.56
1.62
272,795
36,984
30,300
3,400
1,874
83,000
27,300
60,175
1,000
2024-04-04
T
ONC
1.54
1.75
1.52
1.56
0.07
593,833
952
1.56
1.65
379,778
58,100
35,900
7,600
1,919
44,600
9,901
39,228
11,600
2024-04-03
T
ONC
1.47
1.49
1.41
1.49
0.07
78,625
194
1.43
1.50
59,697
1,100
1,000
244
11,000
4,100
1,066
2024-04-02
T
ONC
1.45
1.45
1.40
1.42
-0.01
60,484
173
1.40
1.43
42,400
5,500
1,700
100
481
7,600
1,902
258
2024-04-01
T
ONC
1.43
1.45
1.39
1.43
-0.02
76,216
108
1.41
1.44
55,331
3,700
9,600
800
159
3,300
2,802
208
2024-03-28
T
ONC
1.39
1.45
1.38
1.45
0.07
111,300
196
1.42
1.45
83,558
5,300
6,600
700
1,020
7,900
3,101
1,387
500
2024-03-27
T
ONC
1.40
1.40
1.37
1.38
27,253
76
1.38
1.39
17,501
6,300
400
75
1,100
201
130
1,300
2024-03-26
T
ONC
1.38
1.40
1.37
1.38
-0.02
31,644
72
1.37
1.40
16,061
3,600
5,200
700
25
3,800
1,300
879
2024-03-25
T
ONC
1.40
1.41
1.36
1.40
0.02
164,068
284
1.37
1.40
106,635
8,300
24,900
2,069
6,600
4,600
9,716
500
2024-03-22
T
ONC
1.39
1.40
1.37
1.38
-0.01
140,922
144
1.38
1.40
87,042
10,200
5,300
500
121
36,400
1,001
159
2024-03-21
T
ONC
1.37
1.39
1.37
1.39
0.015
20,654
65
1.37
1.39
8,200
500
8,700
1,800
57
500
500
221
100
2024-03-20
T
ONC
1.40
1.40
1.35
1.37
-0.02
47,360
111
1.37
1.42
28,420
6,600
4,400
400
310
3,300
3,100
704
2024-03-19
T
ONC
1.40
1.40
1.36
1.38
-0.04
61,900
189
1.36
1.40
49,125
3,100
1,800
200
462
1,600
4,901
409
2024-03-18
T
ONC
1.36
1.43
1.32
1.43
0.09
164,041
236
1.38
1.43
97,658
19,200
25,200
2,700
554
11,000
4,501
2,876
2024-03-15
T
ONC
1.37
1.38
1.32
1.34
-0.05
137,791
315
1.34
1.37
74,813
15,600
17,000
2,200
678
21,400
4,701
558
2024-03-14
T
ONC
1.39
1.41
1.36
1.40
-0.01
47,929
169
1.36
1.40
29,869
3,800
4,100
300
836
6,600
2,001
88
100
2024-03-13
T
ONC
1.42
1.42
1.39
1.41
-0.02
51,337
143
1.39
1.43
33,965
600
4,200
500
900
4,700
2,301
363
2024-03-12
T
ONC
1.43
1.43
1.39
1.43
0.01
49,205
110
1.39
1.43
20,952
5,000
11,225
700
208
8,000
2,100
915
2024-03-11
T
ONC
1.44
1.45
1.38
1.42
127,433
301
1.38
1.42
67,554
13,700
15,400
6,600
250
11,200
4,301
1,272
6,900
2024-03-08
T
ONC
1.47
1.50
1.37
1.43
0.02
123,641
288
1.37
1.45
92,160
12,900
4,400
100
1,973
9,300
401
438
1,500
2024-03-07
T
ONC
1.39
1.45
1.34
1.41
0.02
121,177
195
1.38
1.45
44,255
11,600
44,500
6,000
1,018
8,300
2,301
353
1,200
1,200
2024-03-06
T
ONC
1.36
1.40
1.34
1.39
0.02
78,052
192
1.35
1.39
43,474
7,200
11,200
2,600
838
4,000
6,801
405
1,200
2024-03-05
T
ONC
1.40
1.41
1.31
1.37
0.13
195,409
418
1.37
1.39
103,178
12,726
31,847
4,300
3,265
22,500
8,001
4,921
1,800
2024-03-04
T
ONC
1.52
1.53
1.22
1.24
-0.27
581,554
1,038
1.23
1.29
346,687
44,800
46,800
28,800
4,900
50,900
45,500
3,689
1,900
300
2024-03-01
T
ONC
1.56
1.56
1.46
1.51
0.01
81,458
186
1.48
1.51
38,252
2,200
16,700
5,800
545
3,900
7,101
327
300
500
2024-02-29
T
ONC
1.40
1.59
1.37
1.50
0.13
373,076
832
1.50
1.55
222,110
17,700
49,800
1,600
2,350
48,700
9,900
3,548
10,000
2024-02-28
T
ONC
1.45
1.45
1.34
1.38
-0.05
157,973
311
1.35
1.40
66,716
18,400
41,600
8,100
1,090
9,700
6,800
662
1,600
1,500
2024-02-27
T
ONC
1.33
1.43
1.33
1.43
0.10
137,315
371
1.36
1.44
78,818
9,876
18,200
6,000
900
7,700
11,516
1,046
1,500
2024-02-26
T
ONC
1.35
1.38
1.32
1.33
-0.02
116,333
213
1.33
1.40
59,584
13,300
28,100
4,400
1,004
4,600
4,601
379
2024-02-23
T
ONC
1.40
1.40
1.33
1.35
-0.05
129,220
275
1.33
1.40
44,994
22,700
12,000
2,900
1,957
35,400
2,001
2,161
3,100
2024-02-22
T
ONC
1.39
1.41
1.34
1.40
0.03
62,744
168
1.37
1.40
25,005
15,200
2,800
250
15,500
3,300
534
2024-02-21
T
ONC
1.51
1.52
1.37
1.37
-0.14
207,740
421
1.37
1.39
142,940
6,200
18,000
5,000
2,005
29,600
3,201
424
2024-02-20
T
ONC
1.54
1.58
1.48
1.51
-0.05
64,345
148
1.48
1.60
45,917
4,300
5,700
200
353
3,100
3,801
156
2024-02-16
T
ONC
1.59
1.59
1.51
1.56
68,125
151
1.55
1.59
36,002
3,400
7,600
200
1,214
17,525
1,400
502
2024-02-15
T
ONC
1.52
1.58
1.52
1.56
0.03
93,338
214
1.53
1.59
38,332
14,500
22,700
1,400
514
4,200
6,400
995
900
2,400
2024-02-14
T
ONC
1.44
1.54
1.42
1.53
0.12
207,842
352
1.53
1.54
136,983
15,719
6,400
1,600
1,520
36,500
6,800
1,020
2024-02-13
T
ONC
1.48
1.50
1.38
1.41
-0.07
75,386
201
1.40
1.44
55,452
5,700
400
1,291
11,300
702
199
2024-02-12
T
ONC
1.44
1.48
1.40
1.48
0.09
97,220
194
1.48
1.49
60,936
7,100
9,400
400
1,467
7,900
5,200
1,686
1,200
200
2024-02-09
T
ONC
1.40
1.47
1.33
1.39
0.02
227,189
318
1.38
1.44
116,322
6,200
74,900
1,800
3,425
16,500
3,501
635
100
3,200
2024-02-08
T
ONC
1.22
1.39
1.21
1.37
0.16
279,871
432
1.36
1.39
190,327
21,500
45,000
700
684
11,200
8,302
1,115
300
2024-02-07
T
ONC
1.42
1.42
1.20
1.20
-0.21
749,329
1,201
1.20
1.22
415,054
79,400
149,500
7,400
4,875
47,400
40,300
1,497
100
1,600
2024-02-06
T
ONC
1.57
1.57
1.40
1.41
-0.13
391,161
768
1.41
1.43
252,756
31,200
36,682
2,000
2,352
52,800
9,700
2,342
200
400
2024-02-05
T
ONC
1.56
1.57
1.50
1.54
-0.02
86,004
181
1.52
1.60
63,338
800
14,600
200
150
3,600
2,100
469
2024-02-02
T
ONC
1.62
1.62
1.55
1.56
-0.03
49,319
153
1.55
1.57
18,218
12,600
5,800
900
540
7,800
2,300
862
100
2024-02-01
T
ONC
1.63
1.63
1.56
1.59
-0.01
58,670
158
1.56
1.64
37,930
4,400
1,600
900
1,216
5,600
6,001
681
2024-01-31
T
ONC
1.66
1.66
1.57
1.60
-0.02
64,075
203
1.58
1.60
43,316
1,500
9,900
200
517
4,400
3,001
611
392
2024-01-30
T
ONC
1.65
1.65
1.61
1.62
-0.03
80,471
215
1.62
1.64
52,854
3,800
5,100
800
840
10,000
6,000
755
2024-01-29
T
ONC
1.69
1.69
1.63
1.65
0.01
56,738
213
1.64
1.67
22,432
6,000
12,600
2,600
2,347
5,100
4,701
261
100
2024-01-26
T
ONC
1.67
1.68
1.64
1.64
-0.06
50,617
156
1.64
1.68
21,563
4,500
4,700
100
234
3,200
5,200
10,466