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
00:15:29 EDT Thu 03 Jul 2025
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
2025-07-02
T
BB
6.10
6.10
5.63
5.75
-0.51
7,019,570
13,574
5.75
5.76
3,953,296
682,251
134,166
287,400
169,609
986,223
182,101
217,438
123,200
46,173
2025-06-30
T
BB
6.29
6.41
6.13
6.26
0.05
6,208,813
11,688
6.24
6.27
3,373,861
618,171
130,452
310,400
107,325
1,024,162
230,093
134,329
113,300
64,910
2025-06-27
T
BB
6.43
6.43
6.12
6.21
-0.24
7,165,301
11,410
6.16
6.25
3,300,887
873,636
198,311
448,900
127,292
1,601,644
216,689
119,699
129,900
35,013
2025-06-26
T
BB
6.64
6.68
6.28
6.45
-0.25
7,952,730
14,713
6.43
6.46
4,148,878
833,300
232,353
380,900
183,494
1,245,992
282,061
212,741
122,000
24,438
2025-06-25
T
BB
6.66
7.32
6.63
6.70
0.77
13,717,354
31,138
6.68
6.71
7,428,093
1,487,663
416,292
195,600
359,438
2,214,592
852,834
215,981
240,200
20,187
2025-06-24
T
BB
6.00
6.08
5.88
5.93
4,102,670
6,651
5.92
5.97
1,860,974
512,503
111,086
111,700
131,551
1,003,298
154,744
71,234
55,900
12,011
2025-06-23
T
BB
5.78
5.96
5.69
5.93
0.11
3,542,145
6,838
5.90
5.95
1,957,902
312,048
52,885
162,000
101,557
550,350
111,958
90,389
79,300
15,119
2025-06-20
T
BB
5.97
6.01
5.80
5.82
-0.07
4,501,706
6,827
5.81
5.84
3,127,676
282,300
59,022
93,000
63,592
462,300
110,432
120,842
83,900
11,167
2025-06-19
T
BB
5.91
5.94
5.86
5.89
-0.02
919,801
2,233
5.88
5.90
323,283
147,320
27,100
14,700
53,119
276,666
31,350
21,031
14,500
1,354
2025-06-18
T
BB
5.87
6.04
5.825
5.91
0.05
4,193,159
8,249
5.90
5.93
1,950,331
531,004
90,474
112,800
83,899
953,546
195,168
85,542
69,400
22,819
2025-06-17
T
BB
5.85
6.00
5.81
5.86
-0.05
3,850,472
7,627
5.85
5.88
1,947,107
407,928
76,217
108,300
63,553
819,975
142,613
120,905
58,100
9,389
2025-06-16
T
BB
5.59
5.91
5.59
5.91
0.35
4,490,329
7,393
5.90
5.92
2,431,213
433,412
98,891
175,900
83,835
703,537
189,921
181,965
66,100
21,194
2025-06-13
T
BB
5.61
5.72
5.52
5.56
-0.15
6,001,217
8,110
5.55
5.58
3,304,523
498,550
79,455
110,000
117,242
1,260,215
230,663
223,933
72,400
9,457
2025-06-12
T
BB
5.62
5.745
5.58
5.71
0.01
3,014,084
5,413
5.69
5.74
1,566,879
283,802
32,940
145,900
97,958
531,500
108,315
93,860
38,800
622
2025-06-11
T
BB
5.67
5.77
5.63
5.70
0.03
2,240,800
4,932
5.68
5.72
1,007,228
278,900
38,091
93,300
79,842
525,855
59,901
40,983
56,800
10,524
2025-06-10
T
BB
5.78
5.805
5.63
5.67
-0.09
2,567,960
4,579
5.67
5.69
1,435,396
215,666
87,887
84,600
53,120
422,600
103,368
69,233
27,500
8,258
2025-06-09
T
BB
5.68
5.795
5.62
5.76
0.10
2,751,385
5,053
5.74
5.76
1,688,505
282,320
48,323
92,400
44,211
346,568
74,400
58,447
43,300
5,265
2025-06-06
T
BB
5.64
5.68
5.53
5.66
0.08
1,929,129
3,523
5.62
5.66
1,057,046
236,462
31,521
67,900
36,508
314,100
70,700
45,943
47,600
6,952
2025-06-05
T
BB
5.51
5.74
5.47
5.58
0.12
3,773,889
6,707
5.57
5.58
2,023,225
430,463
67,361
191,500
109,618
540,100
141,075
69,745
94,100
20,366
2025-06-04
T
BB
5.40
5.52
5.38
5.46
0.03
1,934,219
3,854
5.46
5.48
1,078,619
218,800
35,200
36,600
55,500
320,800
55,730
40,150
51,800
7,670
2025-06-03
T
BB
5.49
5.55
5.40
5.43
-0.11
2,719,175
6,846
5.42
5.44
1,188,881
332,801
142,245
230,200
106,098
348,764
108,482
65,398
55,200
17,951
2025-06-02
T
BB
5.40
5.55
5.30
5.54
0.10
2,872,918
5,377
5.54
5.55
1,451,042
319,500
76,407
97,400
72,083
552,553
123,649
61,675
74,200
8,183
2025-05-30
T
BB
5.49
5.50
5.35
5.44
-0.07
3,431,992
5,634
5.42
5.45
2,237,948
236,800
49,127
122,000
60,561
478,079
81,300
49,539
60,800
6,531
2025-05-29
T
BB
5.71
5.76
5.50
5.51
-0.14
3,132,678
6,275
5.50
5.52
1,582,293
364,102
60,797
148,000
91,238
569,522
142,000
81,355
32,800
10,721
2025-05-28
T
BB
5.80
5.80
5.485
5.65
-0.07
4,622,328
8,116
5.62
5.66
2,315,234
526,806
101,725
347,200
127,385
712,500
245,587
100,743
51,000
30,424
2025-05-27
T
BB
5.31
5.74
5.27
5.72
0.44
5,675,908
9,389
5.63
5.73
3,152,347
662,597
91,019
287,200
174,364
766,312
243,123
107,574
81,800
17,092
2025-05-26
T
BB
5.20
5.29
5.20
5.28
0.10
902,692
1,857
5.26
5.28
395,930
112,300
38,433
55,800
36,935
191,122
15,800
24,865
9,600
276
2025-05-23
T
BB
5.26
5.32
5.165
5.18
-0.17
2,608,394
6,278
5.18
5.22
1,236,136
232,348
55,456
410,000
64,602
383,900
76,234
39,618
51,400
11,595
2025-05-22
T
BB
5.31
5.41
5.18
5.35
0.06
5,850,680
6,249
5.35
5.39
2,284,361
526,377
119,719
327,700
102,883
1,996,483
302,436
75,802
45,800
18,337
2025-05-21
T
BB
5.39
5.57
5.28
5.29
-0.18
5,838,571
7,648
5.28
5.40
2,385,659
575,900
128,380
163,100
117,121
2,032,406
186,625
101,076
62,700
17,480
2025-05-20
T
BB
5.45
5.61
5.43
5.47
-0.04
2,799,764
4,916
5.46
5.50
1,487,169
282,105
101,513
98,000
59,929
457,444
115,705
80,065
24,700
14,397
2025-05-16
T
BB
5.41
5.53
5.385
5.51
0.09
3,072,041
6,101
5.47
5.53
1,682,895
338,136
99,782
128,600
96,688
369,208
70,700
89,383
52,000
7,652
2025-05-15
T
BB
5.39
5.46
5.33
5.42
-0.02
1,946,947
4,149
5.41
5.44
1,033,139
205,100
33,701
198,500
42,049
273,000
53,600
46,424
13,500
13,000
2025-05-14
T
BB
5.48
5.53
5.38
5.44
-0.03
2,103,241
5,240
5.39
5.45
996,249
279,380
50,612
169,400
61,809
322,000
63,200
82,922
12,800
14,921
2025-05-13
T
BB
5.46
5.54
5.42
5.47
0.05
2,854,352
5,537
5.46
5.50
1,526,753
312,082
75,928
198,100
49,350
419,500
83,400
85,848
23,100
16,036
2025-05-12
T
BB
5.50
5.58
5.30
5.42
0.13
4,495,287
8,135
5.35
5.43
2,122,596
585,352
122,897
164,500
126,230
884,643
172,155
100,488
17,800
16,415
2025-05-09
T
BB
5.31
5.47
5.21
5.29
0.02
4,017,385
6,556
5.29
5.31
2,129,410
398,738
107,262
151,200
77,875
748,294
199,897
98,765
15,700
29,538
2025-05-08
T
BB
5.31
5.47
5.24
5.27
0.19
3,830,482
7,130
5.25
5.32
1,935,865
588,106
138,695
115,100
109,285
573,800
159,562
79,717
28,800
13,028
2025-05-07
T
BB
4.97
5.10
4.91
5.08
0.11
3,024,136
6,220
5.07
5.08
1,499,089
350,068
73,140
188,700
68,895
503,216
187,351
63,414
23,300
11,940
2025-05-06
T
BB
4.96
5.06
4.85
4.97
0.01
2,861,388
5,910
4.95
4.98
1,413,249
237,990
110,390
148,400
35,023
579,200
187,742
51,907
18,000
17,721
2025-05-05
T
BB
4.80
5.04
4.78
4.96
0.16
2,453,987
5,420
4.95
4.97
1,119,320
272,406
95,720
104,600
42,640
457,998
206,082
79,715
1,400
16,343
2025-05-02
T
BB
4.66
4.89
4.66
4.80
0.13
2,601,847
5,418
4.80
4.82
1,323,824
353,700
67,558
152,600
70,237
355,347
136,703
86,961
900
13,709
2025-05-01
T
BB
4.71
4.78
4.66
4.67
-0.01
2,213,191
4,486
4.66
4.68
1,122,405
344,200
65,063
145,000
44,585
315,900
106,400
29,813
3,500
7,356
2025-04-30
T
BB
4.63
4.68
4.53
4.68
2,168,433
5,629
4.60
4.69
1,092,790
247,609
84,575
99,400
52,614
351,400
100,035
70,926
3,100
3,631
2025-04-29
T
BB
4.66
4.72
4.64
4.68
-0.01
2,768,604
4,215
4.67
4.70
2,021,980
118,511
37,800
101,900
29,895
263,100
78,400
96,350
1,000
3,704
2025-04-28
T
BB
4.68
4.77
4.62
4.69
0.04
1,788,817
3,771
4.66
4.70
939,542
158,250
58,783
59,000
43,910
345,300
115,103
36,704
11,156
2025-04-25
T
BB
4.66
4.73
4.63
4.65
-0.02
2,473,002
5,369
4.64
4.66
1,356,952
205,440
85,862
94,500
74,515
365,500
153,610
62,641
3,400
10,961
2025-04-24
T
BB
4.58
4.71
4.58
4.67
0.11
1,910,905
3,456
4.64
4.68
1,216,132
151,582
45,450
58,900
70,576
199,497
59,300
73,685
9,600
6,951
2025-04-23
T
BB
4.55
4.72
4.495
4.56
0.18
4,698,685
8,202
4.56
4.58
2,693,076
431,160
143,800
117,900
130,875
763,367
212,491
112,985
15,100
12,136
2025-04-22
T
BB
4.39
4.48
4.36
4.38
0.10
2,973,952
6,123
4.37
4.40
1,418,141
170,200
99,350
228,700
65,921
673,198
155,907
75,001
34,900
11,608
2025-04-21
T
BB
4.32
4.36
4.21
4.28
-0.10
1,902,999
4,363
4.26
4.29
928,193
129,295
80,678
68,300
51,155
357,637
139,421
69,225
31,500
8,624
2025-04-17
T
BB
4.45
4.49
4.36
4.38
-0.05
4,757,602
6,139
4.35
4.39
3,419,614
158,100
119,713
128,200
63,539
413,602
250,502
124,559
29,900
13,804
2025-04-16
T
BB
4.40
4.53
4.35
4.43
-0.08
3,401,863
5,896
4.42
4.44
1,844,067
184,475
156,297
166,000
85,753
558,434
235,856
57,648
18,200
20,410
2025-04-15
T
BB
4.48
4.56
4.43
4.51
0.05
3,451,877
5,429
4.48
4.52
2,057,997
226,480
100,551
133,300
60,409
504,200
184,268
92,488
22,200
15,600
2025-04-14
T
BB
4.53
4.57
4.35
4.46
0.06
16,327,013
15,043
4.45
4.48
1,984,206
219,851
160,710
195,900
64,144
616,300
290,868
93,953
29,700
14,497
2025-04-11
T
BB
4.35
4.43
4.25
4.40
0.02
3,554,401
9,386
4.38
4.41
1,607,530
369,203
127,822
309,500
78,998
676,500
175,861
76,665
37,200
25,716
2025-04-10
T
BB
4.53
4.56
4.28
4.38
-0.26
3,972,793
10,208
4.34
4.39
1,873,752
424,914
122,184
182,100
55,461
773,900
234,145
59,167
52,000
30,273
2025-04-09
T
BB
4.04
4.69
4.02
4.64
0.55
6,685,196
13,784
4.62
4.66
2,954,077
757,951
292,797
276,600
82,688
1,363,291
531,322
221,883
40,800
18,113
2025-04-08
T
BB
4.40
4.40
4.02
4.09
-0.10
5,930,282
10,818
4.08
4.11
2,957,650
545,873
217,636
195,200
192,097
1,146,502
421,309
76,165
53,600
11,511
2025-04-07
T
BB
4.00
4.53
4.00
4.19
-0.09
8,983,606
16,264
4.19
4.22
3,542,682
657,685
319,324
555,600
260,131
1,746,882
850,227
483,283
82,200
4,622
2025-04-04
T
BB
4.18
4.335
3.99
4.28
-0.14
8,332,099
15,831
4.28
4.30
3,348,874
1,051,382
344,176
665,670
300,275
1,495,896
594,406
281,291
99,700
14,570
2025-04-03
T
BB
4.50
4.59
4.34
4.42
-0.44
9,068,658
14,515
4.41
4.44
3,350,843
1,230,242
333,570
256,800
136,807
2,351,574
713,205
350,193
92,200
31,039