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
18:26:50 EDT Thu 25 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
SSRM
7.45
7.56
7.24
7.52
0.04
609,838
2,802
7.48
7.55
316,309
89,469
38,199
18,800
2,795
108,600
17,838
9,188
3,600
2024-04-24
T
SSRM
7.30
7.50
7.29
7.48
0.15
574,769
2,694
7.41
7.50
347,385
35,317
36,200
34,200
650
98,400
10,771
7,286
1,500
1,618
2024-04-23
T
SSRM
7.08
7.51
6.99
7.33
0.21
695,057
4,220
7.32
7.37
419,343
47,575
34,502
43,700
2,951
116,335
16,012
9,521
2,700
500
2024-04-22
T
SSRM
7.05
7.25
6.92
7.12
-0.22
884,199
4,354
7.09
7.18
529,687
60,267
45,732
21,700
10,135
165,414
19,943
19,352
2,700
100
2024-04-19
T
SSRM
6.98
7.48
6.98
7.34
0.27
868,905
3,425
7.26
7.38
545,579
75,043
39,639
31,500
3,982
141,100
21,556
6,292
900
1,500
2024-04-18
T
SSRM
7.00
7.20
6.92
7.07
0.10
746,739
3,070
7.01
7.11
372,604
59,497
41,930
23,100
1,166
200,184
12,252
28,134
1,900
100
2024-04-17
T
SSRM
6.97
7.10
6.82
6.97
0.02
758,228
4,127
6.91
7.00
371,545
48,950
53,530
80,200
4,851
165,100
19,975
7,190
5,000
700
2024-04-16
T
SSRM
7.01
7.21
6.92
6.95
-0.21
791,206
3,621
6.95
7.03
412,620
67,984
74,228
12,600
1,596
179,900
9,856
30,104
100
3
2024-04-15
T
SSRM
7.15
7.29
6.99
7.16
745,095
3,954
7.10
7.19
458,271
82,035
46,314
20,800
1,741
102,200
20,181
9,628
100
600
2024-04-12
T
SSRM
7.47
7.60
7.06
7.16
-0.15
1,349,098
5,812
7.11
7.20
792,824
115,730
115,342
25,400
3,257
243,700
29,400
14,521
2,500
2,100
2024-04-11
T
SSRM
7.20
7.42
7.06
7.31
0.11
1,052,744
4,804
7.28
7.35
603,357
95,884
72,070
18,600
3,427
217,695
21,053
9,897
3,300
700
2024-04-10
T
SSRM
6.84
7.23
6.62
7.20
0.24
1,283,416
6,385
7.19
7.22
640,504
200,924
73,061
26,500
5,159
258,941
28,632
35,559
3,400
1,000
2024-04-09
T
SSRM
6.77
7.17
6.75
6.96
0.33
1,107,622
5,954
6.95
7.00
562,559
95,909
124,842
21,200
5,268
228,000
21,730
33,176
5,200
300
2024-04-08
T
SSRM
6.66
6.86
6.42
6.63
0.02
986,520
4,716
6.57
6.68
619,960
63,515
73,509
26,300
3,631
138,764
26,564
17,333
8,600
3,146
2024-04-05
T
SSRM
6.48
6.69
6.36
6.61
0.17
802,943
4,045
6.58
6.64
486,730
53,277
49,263
25,700
4,492
133,563
27,425
11,356
5,500
700
2024-04-04
T
SSRM
6.45
6.64
6.35
6.44
-0.05
911,838
4,250
6.38
6.46
479,004
44,463
88,161
42,300
5,842
200,900
26,158
10,742
9,500
3,400
2024-04-03
T
SSRM
6.45
6.53
6.33
6.49
0.04
1,397,596
6,572
6.45
6.54
754,084
104,547
112,465
36,900
17,537
247,002
49,335
38,353
10,900
3,200
2024-04-02
T
SSRM
6.44
6.53
6.28
6.45
0.07
1,437,866
6,778
6.42
6.48
779,405
150,506
100,365
18,700
9,607
226,888
35,443
72,114
15,600
1,285
2024-04-01
T
SSRM
6.17
6.40
6.11
6.38
0.35
1,202,737
5,959
6.34
6.42
729,546
63,397
52,320
19,600
3,880
199,600
22,302
54,433
15,000
916
2024-03-28
T
SSRM
5.91
6.12
5.85
6.03
0.16
1,387,722
5,679
6.01
6.08
794,283
106,749
91,626
15,300
3,774
174,600
27,652
125,082
6,200
3,700
2024-03-27
T
SSRM
5.60
5.895
5.57
5.87
0.27
714,349
4,028
5.80
5.88
439,192
57,325
33,600
2,400
1,282
145,249
10,002
13,630
8,700
2024-03-26
T
SSRM
5.51
5.66
5.47
5.60
0.19
895,498
4,489
5.56
5.65
536,538
121,117
46,217
15,400
4,190
105,900
43,116
10,161
7,000
741
2024-03-25
T
SSRM
5.51
5.57
5.37
5.41
-0.09
1,664,894
5,267
5.40
5.48
1,064,211
214,978
43,133
22,700
10,484
218,324
45,947
9,928
5,600
2024-03-22
T
SSRM
5.48
5.60
5.45
5.50
0.03
1,089,026
4,564
5.45
5.53
707,097
52,673
54,353
35,000
4,498
154,300
46,876
20,880
1,700
1,400
2024-03-21
T
SSRM
5.61
5.67
5.45
5.47
-0.10
1,102,296
4,778
5.45
5.53
575,143
240,576
24,000
29,700
11,407
153,402
28,301
23,761
2,700
100
2024-03-20
T
SSRM
5.42
5.64
5.35
5.57
0.12
763,608
3,629
5.52
5.60
541,665
48,100
34,300
9,700
1,138
95,300
20,838
6,331
3,200
300
2024-03-19
T
SSRM
5.45
5.62
5.40
5.45
-0.01
570,078
2,746
5.43
5.54
394,301
22,736
22,820
9,300
664
87,117
15,089
9,142
1,100
200
2024-03-18
T
SSRM
5.37
5.515
5.29
5.46
0.06
1,080,013
5,277
5.42
5.46
627,930
60,400
44,956
59,400
2,476
146,100
32,793
71,400
14,900
1,127
2024-03-15
T
SSRM
5.48
5.62
5.37
5.40
-0.15
2,159,999
5,913
5.37
5.46
1,679,175
77,624
77,102
24,300
8,078
191,825
40,188
23,712
9,500
800
2024-03-14
T
SSRM
5.57
5.66
5.52
5.55
-0.07
1,011,947
4,303
5.51
5.59
673,005
62,069
29,390
21,100
3,194
151,700
29,388
21,183
6,000
1,801
2024-03-13
T
SSRM
5.57
5.76
5.54
5.62
0.05
1,360,478
6,937
5.60
5.66
826,420
94,569
73,706
20,600
10,527
185,800
40,102
83,548
11,700
2,000
2024-03-12
T
SSRM
5.80
5.80
5.51
5.57
-0.30
1,169,567
5,970
5.54
5.68
650,006
82,423
182,250
22,700
7,201
154,082
31,270
21,913
7,000
500
2024-03-11
T
SSRM
5.81
5.98
5.74
5.87
0.06
976,517
4,641
5.87
5.92
536,664
56,500
128,646
39,900
9,878
141,500
35,904
9,486
10,100
2024-03-08
T
SSRM
6.05
6.06
5.79
5.81
-0.22
1,193,883
6,191
5.79
5.92
801,598
82,400
42,578
19,700
8,481
170,936
48,826
10,950
300
2,500
2024-03-07
T
SSRM
6.00
6.09
5.77
6.03
0.11
784,443
4,028
6.03
6.08
471,186
60,500
64,029
16,000
9,433
122,100
27,802
6,662
3,100
500
2024-03-06
T
SSRM
5.74
6.00
5.70
5.92
0.21
926,469
5,443
5.81
5.96
601,839
49,796
49,402
17,000
4,252
121,270
34,113
43,225
600
2024-03-05
T
SSRM
5.74
5.91
5.65
5.71
0.03
1,175,020
6,805
5.70
5.75
796,013
72,564
57,315
9,000
5,607
155,800
39,694
22,561
5,500
1,600
2024-03-04
T
SSRM
5.82
5.92
5.60
5.68
-0.10
1,574,319
8,157
5.63
5.73
985,454
84,000
82,880
26,700
7,379
222,092
51,450
62,705
17,300
610
2024-03-01
T
SSRM
5.85
5.89
5.69
5.78
-0.04
1,665,410
6,860
5.76
5.81
927,263
292,718
85,000
23,800
5,417
241,800
35,040
39,947
6,400
100
2024-02-29
T
SSRM
5.87
6.10
5.76
5.82
2,264,057
9,087
5.81
5.89
1,567,602
85,506
56,474
119,700
3,041
338,850
65,712
14,369
7,100
400
2024-02-28
T
SSRM
6.15
6.26
5.81
5.82
-0.50
1,392,749
8,366
5.81
6.02
855,672
118,500
67,021
63,100
8,427
206,674
43,831
19,698
2,700
2024-02-27
T
SSRM
6.35
6.39
6.21
6.32
0.01
992,132
5,939
6.28
6.32
658,385
64,927
30,815
32,800
1,425
146,100
41,239
11,908
2,100
300
2024-02-26
T
SSRM
6.18
6.34
6.06
6.31
0.02
1,112,975
5,586
6.26
6.34
667,057
86,799
41,814
54,800
13,507
148,900
44,817
26,750
3,700
400
2024-02-23
T
SSRM
5.90
6.29
5.84
6.29
0.41
2,220,306
8,500
6.12
6.29
1,531,738
99,700
71,278
184,200
6,191
212,000
69,738
15,742
2,400
100
2024-02-22
T
SSRM
5.91
6.01
5.75
5.88
-0.20
1,466,942
7,805
5.88
5.93
924,915
105,160
103,813
93,100
6,254
154,400
59,798
10,878
1,700
1,000
2024-02-21
T
SSRM
6.15
6.29
5.97
6.08
-0.16
2,104,671
12,647
6.07
6.12
1,030,716
237,518
123,071
231,900
15,906
316,597
67,096
57,296
6,200
600
2024-02-20
T
SSRM
5.93
6.31
5.78
6.24
-0.36
1,950,308
11,663
6.20
6.27
1,085,592
175,501
122,763
156,500
18,763
221,700
117,532
22,176
13,700
7,350
2024-02-16
T
SSRM
6.56
6.69
6.43
6.60
0.12
1,605,966
9,595
6.54
6.62
903,818
113,548
73,028
184,900
6,315
231,749
51,731
24,133
8,200
2,630
2024-02-15
T
SSRM
6.00
6.58
5.815
6.48
0.46
4,649,463
20,665
6.43
6.50
2,566,873
355,168
256,034
215,900
28,596
770,802
198,351
158,248
20,200
4,050
2024-02-14
T
SSRM
5.96
6.20
5.64
6.02
-0.06
7,487,636
34,178
5.98
6.04
4,075,048
462,044
336,523
341,900
123,634
1,441,200
413,890
102,772
58,600
12,395
2024-02-13
T
SSRM
11.11
11.24
5.10
6.08
-7.00
16,092,617
69,271
6.06
6.12
9,710,130
989,009
1,207,018
229,300
244,064
2,000,454
590,784
566,216
3,800
2024-02-12
T
SSRM
12.81
13.18
12.81
13.08
0.23
679,225
4,193
13.06
13.22
468,159
46,615
25,066
6,700
1,320
97,800
13,949
16,965
200
2024-02-09
T
SSRM
12.60
12.95
12.53
12.85
0.19
863,448
5,102
12.85
12.92
579,400
51,127
22,286
68,100
2,652
92,707
11,902
29,967
2024-02-08
T
SSRM
12.54
12.96
12.54
12.66
0.04
545,840
3,532
12.59
12.72
370,206
28,204
29,233
5,900
2,892
88,711
6,324
11,107
2024-02-07
T
SSRM
12.84
12.89
12.60
12.62
-0.12
728,871
4,684
12.56
12.69
431,838
85,700
23,810
25,100
2,727
103,111
17,565
26,592
600
200
2024-02-06
T
SSRM
12.61
12.825
12.56
12.74
0.12
437,097
2,896
12.70
12.79
226,654
35,600
15,209
6,900
8,103
96,600
18,403
19,128
1,100
200
2024-02-05
T
SSRM
12.63
12.74
12.515
12.62
-0.23
491,252
3,572
12.54
12.68
278,897
19,600
27,340
15,800
8,695
99,087
16,703
14,440
900
2024-02-02
T
SSRM
12.99
12.99
12.68
12.85
-0.34
557,148
3,672
12.77
12.85
329,643
39,329
20,230
14,300
10,574
95,238
25,048
16,819
200
2024-02-01
T
SSRM
12.74
13.19
12.69
13.19
0.52
937,467
6,170
13.15
13.23
555,037
124,500
30,638
5,000
4,305
168,500
18,240
28,703
2024-01-31
T
SSRM
12.77
12.98
12.66
12.67
-0.10
560,325
3,780
12.64
12.74
367,616
25,067
17,550
3,600
3,701
105,003
8,902
7,492
2024-01-30
T
SSRM
12.83
12.93
12.72
12.77
0.06
449,829
2,765
12.72
12.84
265,987
24,100
21,386
13,600
2,795
77,100
10,201
16,674
800
2024-01-29
T
SSRM
12.83
12.85
12.57
12.71
-0.01
1,639,589
5,573
12.71
12.81
1,261,163
33,300
45,292
29,500
5,380
173,422
52,550
20,897
2024-01-26
T
SSRM
13.00
13.01
12.69
12.72
-0.29
795,508
4,019
12.69
12.83
385,630
238,423
19,812
10,900
7,584
102,000
19,276
6,638