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
04:25:06 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
YGR
1.08
1.12
1.07
1.10
0.03
172,940
236
1.10
1.12
108,274
10,100
13,400
2,000
1,803
25,000
11,000
674
2024-03-27
T
YGR
1.08
1.09
1.06
1.06
-0.03
104,508
271
1.06
1.10
51,014
11,800
5,700
3,800
21,300
4,200
3,564
2024-03-26
T
YGR
1.10
1.10
1.08
1.09
65,980
84
1.08
1.09
52,150
3,100
100
4,100
101
5,000
703
2024-03-25
T
YGR
1.08
1.11
1.08
1.09
0.01
86,647
181
1.09
1.11
43,500
12,600
2,500
3,800
251
21,490
1,400
1,014
2024-03-22
T
YGR
1.10
1.11
1.08
1.08
-0.03
44,438
52
1.08
1.10
33,900
3,300
2,195
1,000
4,000
30
2024-03-21
T
YGR
1.10
1.11
1.09
1.11
0.03
70,703
74
1.09
1.11
33,500
10,539
6,600
4,800
9,400
5,700
24
2024-03-20
T
YGR
1.09
1.10
1.08
1.08
-0.03
130,406
120
1.08
1.10
95,520
13,000
7,755
3,300
200
10,100
301
117
2024-03-19
T
YGR
1.11
1.12
1.09
1.11
224,474
117
1.10
1.12
174,901
15,145
6,400
3,000
20,700
4,101
199
2024-03-18
T
YGR
1.11
1.12
1.09
1.11
0.01
190,553
231
1.09
1.12
120,050
20,900
4,300
2,600
423
39,400
2,300
110
2024-03-15
T
YGR
1.12
1.12
1.09
1.10
64,153
96
1.07
1.11
25,271
14,300
10,900
2,600
300
9,900
500
23
2024-03-14
T
YGR
1.08
1.13
1.08
1.09
-0.02
359,325
255
1.08
1.10
192,877
41,350
21,311
6,000
105
91,100
6,400
172
2024-03-13
T
YGR
1.08
1.12
1.08
1.11
0.04
159,174
143
1.11
1.12
45,800
17,100
25,900
3,500
407
63,900
2,301
177
2024-03-12
T
YGR
1.07
1.10
1.06
1.09
155,082
236
1.07
1.10
74,577
21,200
27,945
3,800
300
21,200
5,700
293
2024-03-11
T
YGR
1.12
1.13
1.08
1.10
-0.01
187,305
256
1.09
1.10
94,770
18,500
21,300
8,300
300
41,300
2,500
275
2024-03-08
T
YGR
1.13
1.17
1.11
1.11
-0.07
168,994
199
1.11
1.13
88,200
12,302
28,000
8,400
50
15,700
16,000
64
2024-03-07
T
YGR
1.14
1.19
1.14
1.19
0.02
250,378
297
1.13
1.20
92,900
25,300
35,100
9,900
180
29,500
9,000
47,625
10
2024-03-06
T
YGR
1.20
1.21
1.14
1.17
-0.02
209,116
197
1.15
1.19
80,190
19,100
54,600
7,700
500
36,600
9,900
26
2024-03-05
T
YGR
1.20
1.23
1.18
1.19
-0.015
184,770
281
1.18
1.36
103,458
32,550
15,500
6,200
24,100
2,500
196
2024-03-04
T
YGR
1.25
1.25
1.20
1.21
-0.01
115,503
148
1.20
1.22
88,445
6,200
7,500
1,400
8,300
3,400
108
2024-03-01
T
YGR
1.16
1.22
1.16
1.20
0.04
148,439
272
1.20
1.23
87,466
20,600
4,800
3,900
3
28,439
1,500
1,667
2024-02-29
T
YGR
1.20
1.20
1.155
1.16
-0.03
61,047
178
1.15
1.18
20,351
13,100
8,300
1,200
13,600
3,200
1,273
2024-02-28
T
YGR
1.19
1.20
1.17
1.19
0.01
49,745
95
1.16
1.24
27,400
3,500
5,000
2,000
50
11,200
500
69
2024-02-27
T
YGR
1.19
1.19
1.15
1.17
-0.01
77,418
121
1.14
1.19
31,686
10,000
2,700
200
30,100
1,000
1,011
2024-02-26
T
YGR
1.17
1.18
1.13
1.18
0.03
75,796
111
1.15
1.18
23,401
10,800
5,000
2,000
23,800
7,200
90
2024-02-23
T
YGR
1.14
1.15
1.14
1.15
85,105
141
1.14
1.17
34,700
11,400
11,400
2,100
5
25,300
140
2024-02-22
T
YGR
1.14
1.16
1.14
1.15
0.01
92,537
111
1.14
1.18
38,400
12,300
20,000
2,900
120
18,300
300
161
2024-02-21
T
YGR
1.17
1.18
1.14
1.14
51,181
68
1.14
1.18
14,600
6,000
15,300
2,000
13,000
34
89
2024-02-20
T
YGR
1.15
1.17
1.14
1.14
-0.04
62,852
105
1.13
1.18
14,227
7,952
10,000
1,800
5
23,200
5,300
245
2024-02-16
T
YGR
1.13
1.18
1.13
1.15
148,893
215
1.13
1.19
34,170
15,300
11,600
2,100
155
70,400
2,501
7,886
2024-02-15
T
YGR
1.12
1.16
1.11
1.14
0.04
81,772
120
1.14
1.18
55,900
9,500
200
3,100
305
10,500
2,000
112
2024-02-14
T
YGR
1.15
1.15
1.10
1.10
-0.04
171,914
265
1.10
1.15
63,400
13,800
4,600
3,900
1,010
12,400
3,300
57,063
2024-02-13
T
YGR
1.15
1.16
1.12
1.14
302,607
196
1.12
1.14
62,701
8,000
600
68,600
300
159,196
2024-02-12
T
YGR
1.14
1.17
1.14
1.14
-0.03
96,259
200
1.14
1.18
45,550
9,600
2,200
2,300
7
28,300
600
7,093
2024-02-09
T
YGR
1.18
1.18
1.15
1.15
-0.03
73,458
94
1.15
1.18
33,250
6,400
200
1,900
44
28,800
2,500
29
2024-02-08
T
YGR
1.09
1.18
1.09
1.15
0.03
66,836
171
1.15
1.18
23,001
6,800
9,600
7,600
122
12,600
3,200
3,775
2024-02-07
T
YGR
1.06
1.12
1.06
1.10
78,006
116
1.07
1.14
29,150
12,900
12,200
8,400
8,700
301
5,935
2024-02-06
T
YGR
1.11
1.11
1.09
1.10
102,407
342
1.08
1.13
20,369
14,570
10,100
40,100
15,900
1,200
113
2024-02-05
T
YGR
1.08
1.11
1.07
1.10
122,210
441
1.08
1.10
44,300
24,400
8,850
14,100
985
24,400
4,280
478
2024-02-02
T
YGR
1.09
1.11
1.08
1.11
213,312
467
1.09
1.12
82,554
30,300
6,200
51,700
200
39,000
3,000
302
2024-02-01
T
YGR
1.12
1.12
1.08
1.11
-0.01
262,664
201
1.10
1.12
80,125
110,811
7,300
17,400
100
46,100
400
218
2024-01-31
T
YGR
1.12
1.14
1.11
1.11
-0.02
85,467
95
1.11
1.15
29,400
12,600
14,000
2,000
50
27,300
82
2024-01-30
T
YGR
1.15
1.15
1.12
1.13
-0.01
112,419
198
1.12
1.14
60,302
19,200
11,400
4,000
100
14,600
2,600
80
2024-01-29
T
YGR
1.16
1.16
1.14
1.14
-0.03
97,116
132
1.14
1.15
45,210
6,679
11,100
2,200
31,200
100
112
2024-01-26
T
YGR
1.20
1.20
1.15
1.17
-0.01
91,849
175
1.16
1.20
40,427
7,800
3,000
4,600
485
31,300
3,700
394
2024-01-25
T
YGR
1.18
1.20
1.16
1.19
85,028
255
1.13
1.19
48,674
2,600
1,600
4,200
400
17,400
9,700
15
100
300
2024-01-24
T
YGR
1.18
1.21
1.16
1.17
0.01
232,498
575
1.17
1.20
74,361
29,400
12,100
15,500
1,202
57,400
21,000
13,182
2024-01-23
T
YGR
1.15
1.18
1.13
1.16
0.02
224,088
352
1.15
1.17
143,933
21,500
5,300
15,200
438
31,700
5,500
425
2024-01-22
T
YGR
1.15
1.15
1.13
1.14
66,765
74
1.14
1.15
12,850
5,200
10,000
2,200
35,200
100
164
2024-01-19
T
YGR
1.15
1.16
1.14
1.14
-0.01
121,095
144
1.14
1.16
42,765
8,300
11,900
10,700
47,200
200
20
2024-01-18
T
YGR
1.17
1.17
1.15
1.15
-0.03
132,188
191
1.15
1.16
58,901
12,000
11,900
7,900
400
31,600
4,800
3,139
100
2024-01-17
T
YGR
1.18
1.19
1.15
1.18
0.01
301,637
295
1.15
1.18
128,824
37,475
11,400
8,800
200
54,100
4,100
5,809
2024-01-16
T
YGR
1.23
1.23
1.16
1.18
-0.05
222,680
366
1.16
1.21
122,881
29,200
13,700
5,800
3,100
26,300
15,500
3,934
2024-01-15
T
YGR
1.25
1.25
1.21
1.23
-0.01
131,917
235
1.20
1.24
45,622
22,650
6,200
9,500
750
41,400
4,000
1,686
2024-01-12
T
YGR
1.25
1.27
1.22
1.24
296,874
302
1.24
1.25
100,081
22,100
18,800
16,600
258
60,400
3,200
66,050
2024-01-11
T
YGR
1.24
1.27
1.24
1.24
-0.01
80,407
165
1.23
1.28
21,050
19,700
6,100
5,000
27,700
300
147
200
2024-01-10
T
YGR
1.25
1.265
1.25
1.25
-0.02
67,298
131
1.25
1.27
21,200
13,500
1,200
900
29,900
100
483
2024-01-09
T
YGR
1.27
1.27
1.24
1.27
0.01
129,279
152
1.25
1.27
97,807
6,904
3,400
8,100
40
3,300
7,900
828
200
2024-01-08
T
YGR
1.30
1.30
1.25
1.26
-0.06
190,976
148
1.26
1.27
71,253
14,300
10,100
5,500
84,200
3,800
578
2024-01-05
T
YGR
1.31
1.32
1.28
1.32
0.02
114,604
98
1.30
1.32
44,423
10,400
12,100
1,800
574
39,500
4,500
607
700
2024-01-04
T
YGR
1.34
1.34
1.30
1.30
-0.02
100,071
138
1.30
1.33
30,596
15,550
10,300
5,200
238
35,700
2,200
68
2024-01-03
T
YGR
1.29
1.32
1.29
1.32
0.03
68,701
100
1.31
1.33
17,712
5,700
100
500
30
43,600
200
844
2024-01-02
T
YGR
1.30
1.32
1.29
1.29
0.01
96,828
164
1.29
1.33
37,029
14,200
3,100
6,300
380
32,500
1,101
583