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
20:34:56 EDT Wed 17 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
2024-04-17
T
PR
9.11
9.11
9.09
9.09
-0.03
4,130
8
9.06
9.11
100
200
1,200
1,900
700
30
2024-04-16
T
PR
9.08
9.12
9.08
9.12
0.05
2,082
14
9.05
9.13
1,300
300
200
130
2024-04-15
T
PR
9.06
9.08
9.06
9.07
0.01
7,218
27
8.99
9.08
1,100
1,300
2,900
200
800
600
2024-04-12
T
PR
9.10
9.11
9.06
9.06
-0.01
4,235
16
9.06
9.11
986
200
1,500
1,400
89
2024-04-11
T
PR
9.16
9.16
9.09
9.10
0.03
1,856
10
9.07
9.17
200
700
35
600
283
2024-04-10
T
PR
9.07
9.12
9.07
9.12
0.05
4,856
20
9.06
9.16
99
1,800
400
1,500
19
400
400
123
2024-04-09
T
PR
9.07
9.09
9.07
9.07
-0.02
9,739
40
9.06
9.16
1,900
3,800
900
1,600
900
401
120
2024-04-08
T
PR
9.15
9.15
9.07
9.07
0.01
10,774
45
9.06
9.17
2,985
1,400
2,500
2,700
75
300
500
92
2024-04-05
T
PR
9.05
9.09
9.04
9.06
0.01
8,147
20
9.03
9.10
1,600
1,000
700
3,800
500
500
2024-04-04
T
PR
9.04
9.09
9.04
9.05
0.02
8,225
17
9.05
9.10
600
1,500
2,800
232
2,900
193
2024-04-03
T
PR
9.03
9.07
9.03
9.03
9,643
38
9.02
9.10
100
2,400
2,200
600
4,153
2024-04-02
T
PR
9.05
9.05
9.03
9.03
0.01
1,038
5
9.00
9.09
700
300
2024-04-01
T
PR
9.02
9.07
9.02
9.03
0.02
25,317
49
9.03
9.09
2,400
2,200
10,000
5,500
115
1,600
2,400
874
2024-03-28
T
PR
9.03
9.05
9.01
9.05
0.04
10,200
17
9.01
9.09
1,600
5,700
2,700
90
110
2024-03-27
T
PR
8.99
9.03
8.98
9.01
-0.04
144,666
29
9.00
9.07
600
600
3,000
2,300
135,833
1,600
505
2024-03-26
T
PR
9.15
9.16
9.05
9.05
-0.03
9,420
25
9.01
9.11
800
200
4,100
2,300
220
200
650
912
2024-03-25
T
PR
9.05
9.08
9.04
9.07
0.03
13,153
44
9.00
9.09
1,300
4,400
2,600
500
75
1,100
1,000
1,972
2024-03-22
T
PR
9.09
9.09
9.07
9.07
0.03
2,106
10
9.00
9.10
100
600
1
1,367
2024-03-21
T
PR
9.06
9.06
9.06
9.06
0.02
806
5
8.98
9.08
700
105
1
2024-03-20
T
PR
9.04
9.04
8.97
8.98
0.01
28,895
51
8.93
9.06
500
11,055
3,200
1,700
785
1,600
4,000
5,941
2024-03-19
T
PR
8.98
8.98
8.96
8.96
-0.04
3,918
19
8.90
9.02
500
1,200
200
300
1,300
210
2024-03-18
T
PR
9.10
9.10
8.98
9.00
0.03
31,902
61
8.89
9.01
10,166
9,647
5,000
3,600
110
1,800
1,500
2
2024-03-15
T
PR
9.04
9.04
8.93
8.99
0.04
15,382
44
8.89
9.01
6,280
2,100
1,700
3,500
900
500
388
2024-03-14
T
PR
8.95
8.95
8.95
8.95
8,029
15
8.92
8.99
1,700
3,800
1,600
16
500
100
255
2024-03-13
T
PR
8.92
8.96
8.92
8.96
0.06
12,886
31
8.92
8.99
3,820
100
2,200
2,700
1,300
1,500
1,010
2024-03-12
T
PR
8.93
8.94
8.89
8.89
-0.04
18,839
34
8.88
8.97
5,000
3,400
3,000
5,000
2,000
301
137
2024-03-11
T
PR
9.10
9.10
8.93
8.93
-0.09
5,187
25
8.92
8.96
2,755
900
300
20
900
201
35
2024-03-08
T
PR
9.02
9.02
8.94
8.94
0.02
1,439
10
8.90
8.96
738
300
300
101
2024-03-07
T
PR
8.92
8.93
8.92
8.93
0.03
3,390
20
8.86
8.96
100
300
600
300
75
700
600
511
2024-03-06
T
PR
8.89
8.90
8.85
8.85
-0.02
2,095
8
8.81
8.94
300
800
943
2024-03-05
T
PR
8.83
8.91
8.81
8.87
0.08
10,715
24
8.79
8.93
2,198
1,000
4,900
1,800
500
201
78
2024-03-04
T
PR
8.79
8.87
8.78
8.84
0.04
9,176
23
8.83
8.91
500
300
2,020
2,100
1,000
3,059
2024-03-01
T
PR
8.77
8.78
8.77
8.78
-0.02
3,983
13
8.75
8.87
300
1,600
600
1,100
345
2024-02-29
T
PR
8.72
8.80
8.71
8.80
25,500
20
8.74
8.85
9,900
4,000
4,500
500
6,600
2024-02-28
T
PR
8.82
8.82
8.78
8.81
0.01
6,201
32
8.72
8.81
1,200
700
300
500
300
1,800
1,245
2024-02-27
T
PR
8.74
8.80
8.74
8.80
3,085
14
8.72
8.82
1,757
800
200
200
2024-02-26
T
PR
8.82
8.84
8.76
8.82
0.04
7,409
31
8.72
8.84
2,113
1,500
1,200
69
600
900
975
2024-02-23
T
PR
8.72
8.79
8.72
8.78
-0.04
2,019
13
8.73
8.82
1,619
300
100
2024-02-22
T
PR
8.81
8.82
8.81
8.82
0.06
6,473
16
8.77
8.84
1,400
100
700
800
100
3,100
235
2024-02-21
T
PR
8.79
8.79
8.76
8.76
4,299
23
8.72
8.82
2,200
700
100
750
511
2024-02-20
T
PR
8.77
8.83
8.76
8.76
-0.04
10,599
19
8.70
8.83
1,200
7,409
1,800
2024-02-16
T
PR
8.77
8.77
8.77
8.77
-0.03
1,206
4
8.75
8.84
1,000
200
4
2024-02-15
T
PR
8.73
8.80
8.73
8.80
0.08
8,022
26
8.76
8.80
2,600
800
1,500
1,300
55
500
700
215
2024-02-14
T
PR
8.80
8.80
8.72
8.76
0.03
9,836
27
8.66
8.79
2,900
1,200
400
900
600
3,742
2024-02-13
T
PR
8.75
8.78
8.70
8.70
-0.07
17,432
26
8.66
8.78
900
4,800
1,600
1,200
6,200
1,701
1,029
2024-02-12
T
PR
8.73
8.77
8.73
8.74
0.02
11,588
30
8.74
8.79
1,605
1,500
4,100
1,100
114
1,600
1,500
68
2024-02-09
T
PR
8.71
8.72
8.70
8.72
6,412
18
8.68
8.79
2,000
2,200
1,500
100
600
1
1
2024-02-08
T
PR
8.76
8.76
8.71
8.71
-0.04
13,705
38
8.67
8.79
4,255
4,000
3,700
400
2
1,100
247
2024-02-07
T
PR
8.77
8.82
8.75
8.77
-0.04
9,460
19
8.76
8.85
3,400
3,000
1,300
100
500
700
384
2024-02-06
T
PR
8.83
8.83
8.78
8.81
-0.02
8,095
29
8.75
8.86
3,970
600
3,200
100
100
125
2024-02-05
T
PR
8.83
8.83
8.81
8.81
-0.08
879
8
8.76
8.86
400
200
201
1
2024-02-02
T
PR
8.89
8.89
8.79
8.79
-0.05
7,577
22
8.75
8.91
500
200
1,200
700
700
700
3,387
2024-02-01
T
PR
8.84
8.84
8.81
8.81
0.03
5,156
10
8.77
8.91
910
1,700
1,500
1,045
2024-01-31
T
PR
8.78
8.79
8.78
8.78
-0.02
4,934
13
8.77
8.84
2,600
500
200
500
1,072
2024-01-30
T
PR
1,038
3
8.77
8.83
1,000
2024-01-29
T
PR
8.78
8.85
8.75
8.83
0.04
12,723
48
8.73
8.85
3,900
2,000
1,500
1,100
165
300
2,800
750
2024-01-26
T
PR
8.79
8.79
8.73
8.79
-0.04
11,397
20
8.74
8.80
4,300
900
1,500
1,500
1,400
500
1,000
221
2024-01-25
T
PR
8.77
8.84
8.75
8.83
0.09
82,694
66
8.73
8.80
2,600
49,345
17,500
4,600
245
5,300
2,860
244
2024-01-24
T
PR
8.77
8.78
8.73
8.75
-0.01
11,302
30
8.71
8.82
500
4,600
3,300
1,400
35
600
300
291
2024-01-23
T
PR
8.77
8.77
8.73
8.73
0.02
3,656
13
8.69
8.81
300
100
2,600
100
300
180
2024-01-22
T
PR
8.65
8.77
8.65
8.71
-0.01
4,824
18
8.67
8.79
501
300
800
1,255
500
200
1,078
2024-01-19
T
PR
8.66
8.73
8.64
8.72
0.06
4,368
20
8.64
8.76
400
200
1,800
255
100
1,575
2024-01-18
T
PR
8.60
8.68
8.60
8.66
0.03
6,728
20
8.64
8.73
1,766
3,000
600
1,200
160