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
01:11:34 EDT Fri 29 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
2024-03-28
T
WDO
10.09
10.295
9.95
10.09
0.28
2,959,392
9,277
10.03
10.16
2,168,715
138,200
186,545
42,100
15,694
286,890
62,300
34,502
5,000
2,600
2024-03-27
T
WDO
9.59
9.85
9.59
9.81
0.19
954,190
3,718
9.73
9.86
688,141
35,850
70,957
7,300
4,627
82,100
16,501
36,473
4,000
1,250
2024-03-26
T
WDO
9.67
9.87
9.53
9.62
0.12
510,193
2,983
9.56
9.70
289,236
30,446
30,772
14,400
2,606
51,350
5,900
66,221
700
2024-03-25
T
WDO
9.55
9.77
9.49
9.50
-0.03
335,297
2,062
9.47
9.53
167,659
22,500
20,553
8,000
1,376
36,200
2,800
60,774
2024-03-22
T
WDO
9.76
9.85
9.51
9.53
-0.33
390,697
2,478
9.50
9.54
238,885
27,750
37,925
13,500
2,132
37,300
7,300
24,022
500
300
2024-03-21
T
WDO
10.27
10.30
9.83
9.86
-0.23
440,145
2,974
9.81
9.90
265,202
35,700
42,713
15,700
1,704
53,648
3,701
17,732
500
2024-03-20
T
WDO
9.61
10.24
9.60
10.09
0.46
480,472
3,073
10.04
10.12
326,129
26,700
35,763
9,100
7,787
44,100
10,600
15,552
400
1,000
2024-03-19
T
WDO
9.67
9.825
9.58
9.63
-0.14
409,812
2,832
9.60
9.69
257,000
35,571
24,883
8,200
1,400
66,500
6,401
6,992
1,300
2024-03-18
T
WDO
9.76
10.06
9.71
9.77
0.10
591,924
3,471
9.70
9.81
393,115
48,670
44,136
13,000
5,146
66,900
10,400
8,568
200
500
2024-03-15
T
WDO
9.74
9.86
9.56
9.67
-0.03
1,010,402
3,128
9.64
9.68
814,571
29,450
49,134
19,400
1,900
67,209
8,201
15,437
2,300
2024-03-14
T
WDO
9.24
9.74
9.18
9.70
0.39
1,635,565
6,346
9.60
9.74
1,239,494
96,949
94,778
15,100
5,705
109,650
21,101
33,656
2,500
400
2024-03-13
T
WDO
9.30
9.40
8.98
9.31
-0.46
4,117,602
12,700
9.23
9.32
2,245,764
151,152
242,428
32,000
240,549
297,811
123,601
735,683
8,800
2024-03-12
T
WDO
9.93
10.00
9.74
9.77
-0.26
1,625,695
6,381
9.73
9.79
1,203,705
59,341
48,798
16,800
5,071
192,889
62,901
15,752
2,600
500
2024-03-11
T
WDO
9.99
10.20
9.99
10.03
-0.03
1,254,401
5,542
9.96
10.06
840,405
57,592
73,902
7,700
7,636
137,700
26,354
75,228
200
2024-03-08
T
WDO
10.18
10.23
10.01
10.06
2,899,189
9,288
10.00
10.14
2,131,327
94,310
200,035
21,300
18,961
252,100
116,800
28,972
18,100
2024-03-07
T
WDO
10.18
10.25
9.97
10.06
-0.15
1,306,612
4,087
10.05
10.06
1,026,399
43,748
48,946
26,600
6,029
84,723
10,400
38,727
1,500
2024-03-06
T
WDO
9.84
10.23
9.71
10.21
0.49
1,267,780
4,947
10.12
10.25
778,786
52,651
116,635
18,800
5,078
107,740
27,101
132,211
1,700
2024-03-05
T
WDO
9.75
9.86
9.65
9.72
0.10
1,657,530
4,473
9.64
9.78
452,427
33,560
60,914
16,900
3,285
95,298
4,900
953,268
100
2024-03-04
T
WDO
9.36
9.75
9.34
9.62
0.33
1,020,252
4,789
9.53
9.66
583,431
45,240
94,350
38,423
3,003
129,265
8,301
115,964
300
2024-03-01
T
WDO
9.18
9.51
8.94
9.29
0.24
1,033,405
4,910
9.22
9.30
631,580
51,007
102,164
11,100
1,985
130,300
11,401
62,698
200
2024-02-29
T
WDO
9.09
9.35
9.01
9.05
0.05
798,772
1,870
8.99
9.15
577,794
17,450
25,302
1,300
1,197
41,197
11,800
74,878
100
2024-02-28
T
WDO
8.89
9.045
8.85
9.00
0.09
322,748
1,642
8.89
9.06
172,494
13,729
11,578
8,200
500
54,314
5,638
44,794
2024-02-27
T
WDO
8.92
8.96
8.75
8.91
-0.02
518,338
2,757
8.90
9.00
256,536
33,500
39,411
8,700
1,121
64,300
8,500
90,840
2024-02-26
T
WDO
8.94
9.03
8.89
8.93
-0.09
284,553
1,952
8.91
9.01
147,557
23,917
40,525
7,000
740
38,100
10,900
12,757
300
2024-02-23
T
WDO
8.98
9.35
8.73
9.02
0.07
1,963,671
4,664
9.01
9.14
1,632,506
42,500
98,131
28,100
9,071
103,489
28,601
19,110
2024-02-22
T
WDO
9.02
9.05
8.87
8.95
-0.12
552,092
3,287
8.89
9.00
325,084
47,700
46,367
14,700
3,449
69,465
5,501
23,232
2024-02-21
T
WDO
8.80
9.09
8.73
9.07
0.27
325,187
2,200
8.95
9.13
216,425
17,960
28,879
4,500
1,040
35,597
2,600
17,297
2024-02-20
T
WDO
9.13
9.17
8.76
8.80
-0.36
506,749
3,798
8.73
8.91
267,631
27,455
34,570
5,100
3,602
80,600
3,900
66,273
2024-02-16
T
WDO
9.07
9.22
8.92
9.16
0.15
183,584
1,360
9.11
9.23
141,236
7,558
9,902
2,000
2,153
15,500
600
4,127
100
2024-02-15
T
WDO
8.90
9.05
8.72
9.01
0.26
300,622
2,219
8.95
9.05
194,693
18,700
18,486
8,600
1,573
41,600
4,101
10,581
500
2024-02-14
T
WDO
8.75
8.80
8.57
8.75
476,990
2,761
8.70
8.81
227,118
30,396
29,966
6,600
1,572
124,394
5,901
42,896
2024-02-13
T
WDO
8.99
9.02
8.67
8.75
-0.39
582,754
2,776
8.70
8.80
353,398
39,232
50,624
2,900
1,773
56,000
3,900
70,220
2024-02-12
T
WDO
9.00
9.15
8.84
9.14
0.09
383,699
2,292
9.07
9.15
255,504
28,665
21,200
5,700
1,934
33,400
4,400
20,031
2024-02-09
T
WDO
8.99
9.10
8.83
9.05
-0.04
317,612
1,982
9.00
9.08
204,495
31,048
33,542
4,700
1,974
25,050
2,600
11,928
2024-02-08
T
WDO
9.11
9.29
9.02
9.09
-0.15
328,471
1,880
9.02
9.18
186,102
16,700
33,788
26,243
2,435
34,500
7,035
18,374
500
2024-02-07
T
WDO
9.07
9.365
8.98
9.24
-0.03
578,887
3,237
9.17
9.25
332,639
47,900
50,141
5,100
5,621
68,000
7,700
42,395
2024-02-06
T
WDO
8.91
9.29
8.86
9.27
0.42
1,024,376
5,291
9.16
9.29
602,578
69,028
90,189
17,200
6,360
174,781
16,884
30,951
2024-02-05
T
WDO
8.77
8.96
8.48
8.85
0.07
1,017,806
5,282
8.75
8.88
579,316
65,634
90,647
13,700
3,511
135,200
30,171
56,759
100
2024-02-02
T
WDO
8.30
8.835
8.18
8.78
0.28
1,049,576
6,211
8.69
8.81
583,283
68,502
114,452
12,700
6,176
140,700
23,100
63,098
2024-02-01
T
WDO
8.07
8.50
8.02
8.50
0.57
413,968
2,416
8.36
8.50
273,772
32,904
30,129
1,800
3,652
53,156
9,701
7,691
2024-01-31
T
WDO
8.00
8.25
7.92
7.93
-0.02
375,662
2,538
7.90
7.99
239,759
31,600
36,088
5,000
2,691
47,200
5,300
6,446
2024-01-30
T
WDO
7.96
8.18
7.91
7.95
0.02
229,953
1,641
7.91
8.00
160,060
13,100
12,662
2,800
991
24,800
7,800
5,490
2024-01-29
T
WDO
7.79
7.95
7.58
7.93
0.22
685,067
3,060
7.76
7.96
337,441
50,125
56,729
9,500
3,675
51,000
6,270
157,114
1,400
2024-01-26
T
WDO
7.84
7.95
7.67
7.71
-0.24
326,211
1,974
7.66
7.78
243,564
15,997
24,903
1,500
1,500
28,400
1,700
8,102
2024-01-25
T
WDO
8.01
8.01
7.73
7.95
-0.07
291,805
2,097
7.87
8.00
177,266
10,700
42,208
3,100
1,390
32,600
2,294
15,230
1,300
2024-01-24
T
WDO
8.25
8.25
7.91
8.02
-0.08
891,601
4,522
7.98
8.07
374,417
56,900
114,575
15,400
5,700
289,687
8,901
16,718
6,100
900
2024-01-23
T
WDO
7.63
8.15
7.63
8.10
0.49
497,313
2,839
8.03
8.13
278,144
37,580
65,652
7,800
2,942
62,500
8,389
28,704
2,800
700
2024-01-22
T
WDO
7.64
7.70
7.53
7.61
-0.05
342,195
2,053
7.57
7.66
190,109
26,450
23,251
3,900
1,290
65,351
5,068
18,127
200
2024-01-19
T
WDO
7.69
7.69
7.36
7.66
0.09
427,187
2,645
7.56
7.69
266,795
42,500
45,497
9,800
900
34,200
5,600
15,056
3,000
850
2024-01-18
T
WDO
7.64
7.66
7.51
7.57
260,474
1,587
7.55
7.62
155,591
19,969
22,975
7,200
1,337
28,000
3,400
13,223
500
1,200
2024-01-17
T
WDO
7.46
7.60
7.36
7.57
0.06
377,244
2,594
7.51
7.60
252,754
25,500
33,301
8,900
935
32,340
10,600
12,515
200
2024-01-16
T
WDO
7.50
7.89
7.49
7.51
0.24
1,226,131
6,025
7.45
7.56
688,317
99,026
87,239
17,800
9,802
219,200
47,300
29,635
8,200
4,600
2024-01-15
T
WDO
7.48
7.48
7.27
7.27
-0.21
227,044
1,080
7.25
7.37
107,338
37,300
24,550
10,700
3,024
17,100
3,000
13,669
8,400
2024-01-12
T
WDO
7.26
7.51
7.26
7.48
0.38
480,165
2,220
7.39
7.52
242,423
28,450
44,500
6,100
2,251
28,000
10,300
110,715
600
2024-01-11
T
WDO
7.20
7.41
7.03
7.10
-0.10
235,720
1,663
7.09
7.15
162,030
12,301
31,600
7,600
696
13,400
3,500
3,277
100
2024-01-10
T
WDO
7.10
7.21
7.08
7.20
0.08
249,215
1,867
7.15
7.24
141,678
13,100
12,992
6,700
983
54,800
5,901
9,705
2024-01-09
T
WDO
7.32
7.34
7.11
7.12
-0.11
277,335
2,097
7.11
7.18
158,605
19,268
21,637
7,200
2,015
29,500
7,400
24,857
2024-01-08
T
WDO
7.27
7.42
7.20
7.23
-0.17
436,734
2,118
7.22
7.29
178,708
30,720
56,792
5,000
1,642
100,900
9,200
42,635
900
2024-01-05
T
WDO
7.34
7.61
7.30
7.40
292,390
2,082
7.38
7.43
170,267
31,292
31,140
4,100
1,372
21,240
7,200
14,396
2024-01-04
T
WDO
7.44
7.47
7.34
7.40
-0.02
317,712
2,427
7.34
7.43
177,506
24,509
24,755
6,200
1,861
34,200
8,841
32,513
2024-01-03
T
WDO
7.70
7.70
7.36
7.42
-0.36
672,510
4,096
7.40
7.46
386,502
62,350
60,993
8,300
6,949
104,900
12,700
26,640
2024-01-02
T
WDO
7.80
7.94
7.69
7.78
0.07
562,257
3,306
7.72
7.79
284,205
79,000
54,022
12,000
5,000
39,000
18,900
56,483
100
2023-12-29
T
WDO
7.75
7.81
7.58
7.71
-0.07
357,424
2,088
7.66
7.75
225,750
28,200
49,100
5,300
1,520
35,148
4,202
4,305