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
20:24:23 EDT Fri 11 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
2025-07-11
T
BDT
29.70
29.87
29.44
29.65
-0.05
136,603
1,111
29.56
29.70
79,333
4,004
7,659
4,300
1,100
7,900
7,260
10,175
4,200
238
2025-07-10
T
BDT
29.79
30.17
29.42
29.70
0.03
263,918
1,971
29.68
29.82
150,777
8,702
21,938
8,300
826
17,710
11,770
25,885
5,200
64
2025-07-09
T
BDT
29.48
29.75
29.26
29.67
0.33
154,249
1,217
29.55
29.75
87,628
6,700
11,706
2,900
2,466
6,500
7,100
17,710
2,800
52
2025-07-08
T
BDT
29.21
29.42
28.99
29.34
0.37
169,609
1,119
29.23
29.41
59,445
9,400
7,055
3,125
1,286
6,600
10,350
41,563
1,200
2
2025-07-07
T
BDT
29.34
29.69
28.93
28.97
-0.37
198,370
1,617
28.81
29.21
90,067
15,503
21,671
8,233
1,185
14,200
12,036
19,333
4,000
212
2025-07-04
T
BDT
28.71
29.46
28.71
29.34
0.31
100,552
876
29.25
29.44
47,700
3,600
13,724
3,800
867
7,241
5,491
9,441
2,800
51
2025-07-03
T
BDT
28.84
29.15
28.66
29.03
0.26
119,858
1,106
28.94
29.09
66,398
4,440
5,026
3,000
1,170
5,700
6,476
9,602
4,400
28
2025-07-02
T
BDT
28.55
28.91
28.41
28.77
-0.02
215,444
1,890
28.65
28.80
109,386
4,802
27,669
3,500
1,686
12,982
13,000
24,094
6,700
30
2025-06-30
T
BDT
28.06
28.89
28.00
28.79
0.53
216,761
1,660
28.50
28.86
102,335
16,201
20,947
7,000
1,459
25,627
18,200
12,191
6,100
41
2025-06-27
T
BDT
28.45
28.50
27.95
28.26
-0.04
321,891
1,781
28.17
28.30
209,059
10,700
9,834
4,100
1,633
25,700
14,321
20,237
5,300
9,241
2025-06-26
T
BDT
28.24
28.40
27.88
28.30
0.28
272,714
2,255
28.15
28.36
155,176
9,600
11,262
3,700
1,642
28,800
10,300
36,361
3,900
217
2025-06-25
T
BDT
28.06
28.34
27.80
28.02
172,054
1,585
27.96
28.08
111,945
4,700
7,269
2,700
883
13,400
8,335
11,232
4,000
17
2025-06-24
T
BDT
27.84
28.12
27.53
28.02
0.49
149,688
1,274
27.90
28.10
84,670
5,785
10,876
4,600
943
10,454
6,112
14,186
4,700
126
2025-06-23
T
BDT
27.09
27.81
27.04
27.53
0.23
204,700
1,427
27.45
27.60
94,763
5,612
8,897
1,800
840
14,400
30,694
30,472
3,100
313
2025-06-20
T
BDT
27.85
27.85
27.10
27.30
-0.22
350,459
2,045
27.20
27.40
222,200
5,500
21,291
5,200
2,335
18,800
20,095
32,865
9,300
306
2025-06-19
T
BDT
27.84
28.03
27.50
27.52
-0.09
123,328
965
27.50
27.63
60,322
600
6,175
2,700
1,446
5,700
22,400
17,379
1,800
120
2025-06-18
T
BDT
27.65
27.86
27.47
27.61
0.14
143,425
1,275
27.58
27.73
64,557
8,500
8,526
4,000
614
11,138
22,736
13,968
5,200
19
2025-06-17
T
BDT
28.30
28.45
27.385
27.47
-0.75
225,270
1,792
27.34
27.70
129,695
5,400
17,659
4,200
1,582
17,115
10,401
20,294
5,800
327
2025-06-16
T
BDT
28.35
28.35
27.90
28.22
0.28
178,811
1,567
28.12
28.25
93,540
5,503
17,679
5,222
1,392
9,800
8,733
22,999
2,900
232
2025-06-13
T
BDT
27.88
28.23
27.49
27.94
0.01
251,015
1,521
27.82
27.97
174,426
4,000
13,035
2,400
1,753
12,695
8,000
23,017
3,000
163
2025-06-12
T
BDT
27.57
28.27
27.39
27.93
0.42
224,313
1,722
27.90
27.99
122,596
2,800
9,998
7,100
892
23,300
12,648
24,987
7,100
165
2025-06-11
T
BDT
27.67
28.06
27.39
27.51
-0.06
164,278
1,471
27.40
27.80
93,251
5,500
6,051
9,436
669
6,800
9,789
15,602
4,200
56
2025-06-10
T
BDT
27.79
27.92
27.27
27.57
-0.18
338,334
2,545
27.47
27.62
159,580
12,100
10,498
6,200
976
37,600
20,480
63,886
5,900
113
2025-06-09
T
BDT
27.47
27.81
27.35
27.75
0.28
272,243
2,113
27.66
27.79
171,267
7,181
9,960
6,300
1,277
16,000
15,700
19,505
10,300
326
2025-06-06
T
BDT
27.58
27.68
27.20
27.47
0.23
180,780
1,499
27.36
27.49
96,184
5,802
7,087
6,600
861
16,200
11,300
22,326
3,900
206
2025-06-05
T
BDT
26.98
27.27
26.79
27.24
0.33
174,102
1,398
27.04
27.35
82,782
5,782
26,471
5,200
973
7,300
10,213
22,087
5,400
70
2025-06-04
T
BDT
27.26
27.66
26.72
26.91
-0.36
264,570
1,923
26.80
27.05
134,294
7,700
22,848
6,200
1,701
15,269
18,504
34,268
7,200
110
2025-06-03
T
BDT
26.82
27.50
26.65
27.27
0.62
277,707
2,197
27.22
27.35
139,577
12,700
22,961
27,600
1,524
15,200
14,668
22,551
5,200
239
2025-06-02
T
BDT
27.00
27.25
26.54
26.65
-0.39
292,533
2,305
26.60
26.89
129,692
12,021
31,128
16,900
2,949
18,168
31,350
28,055
5,600
541
2025-05-30
T
BDT
27.15
27.47
26.94
27.04
-0.14
632,409
3,579
26.98
27.19
405,563
19,301
24,055
22,606
2,160
41,253
30,708
43,597
7,900
518
2025-05-29
T
BDT
27.15
27.33
26.90
27.18
0.04
438,128
3,286
27.10
27.31
217,340
27,042
20,644
8,500
2,248
23,700
19,066
62,269
8,800
355
2025-05-28
T
BDT
26.61
27.15
26.48
27.14
0.37
369,806
2,238
27.02
27.20
252,017
13,700
9,452
8,311
2,516
10,900
21,037
28,584
7,100
106
2025-05-27
T
BDT
26.35
26.85
26.21
26.77
0.47
469,488
2,528
26.65
26.85
320,471
10,866
21,923
21,600
2,032
32,300
20,494
20,625
6,600
89
2025-05-26
T
BDT
26.10
26.52
25.98
26.30
0.27
144,755
1,299
26.17
26.30
78,635
4,502
7,118
13,506
1,839
7,400
8,500
13,482
3,800
507
2025-05-23
T
BDT
26.53
26.90
25.91
26.03
-0.53
319,541
2,223
25.98
26.06
178,073
11,400
22,550
6,000
1,110
26,600
16,100
32,876
4,200
223
2025-05-22
T
BDT
25.92
26.73
25.92
26.56
0.41
289,910
2,157
26.41
26.65
165,649
9,002
16,773
4,700
1,067
25,321
19,800
27,424
4,700
153
2025-05-21
T
BDT
25.91
26.62
25.78
26.15
0.29
617,292
3,855
26.00
26.23
355,703
27,614
36,162
10,800
2,684
37,601
32,900
77,405
5,100
263
2025-05-20
T
BDT
25.34
26.31
25.23
25.86
0.55
707,697
4,602
25.75
25.99
341,935
27,059
37,495
8,000
2,815
123,122
50,307
60,548
10,200
371
2025-05-16
T
BDT
24.82
25.48
24.68
25.31
0.29
575,003
4,310
25.18
25.39
354,812
14,200
34,143
6,700
1,240
41,725
36,465
6,200
49,546
3,100
395
2025-05-15
T
BDT
26.35
27.045
24.10
25.02
-0.96
1,040,990
6,729
24.89
25.14
452,918
20,706
133,083
15,200
3,634
180,166
98,842
76,097
19,100
658
2025-05-14
T
BDT
26.04
26.38
25.88
25.98
-0.02
374,250
2,486
25.90
26.05
200,736
7,929
38,203
6,100
1,135
39,400
24,600
25,234
8,100
361
2025-05-13
T
BDT
25.46
26.24
25.20
26.00
0.83
501,939
2,895
25.88
26.12
313,351
24,629
37,890
5,900
1,910
22,400
27,573
33,295
10,000
558
2025-05-12
T
BDT
25.27
25.49
24.55
25.17
0.69
448,504
2,429
25.06
25.28
258,956
31,001
41,076
4,100
1,446
31,805
34,600
24,559
3,200
412
2025-05-09
T
BDT
24.88
24.88
24.17
24.48
-0.21
372,219
2,073
24.39
24.59
206,283
36,700
26,596
5,400
1,450
25,859
27,306
23,011
5,800
207
2025-05-08
T
BDT
24.59
25.17
24.00
24.69
0.80
296,201
2,280
24.67
24.75
155,120
7,300
35,066
4,200
1,310
18,400
27,700
25,917
8,600
580
2025-05-07
T
BDT
23.80
24.24
23.55
23.89
0.29
235,227
1,851
23.79
23.98
135,713
9,600
16,821
4,300
1,264
19,000
21,620
14,117
2,800
357
2025-05-06
T
BDT
24.32
24.76
23.54
23.60
-0.65
288,664
2,304
23.52
23.91
169,153
4,600
16,682
3,300
1,132
17,000
27,900
25,741
6,100
365
2025-05-05
T
BDT
22.91
24.38
22.59
24.25
1.14
510,011
3,424
24.00
24.35
255,901
27,770
43,478
8,400
1,918
58,800
50,715
35,809
6,000
295
2025-05-02
T
BDT
22.47
23.17
22.44
23.11
0.93
440,779
2,505
22.79
23.18
194,066
50,506
33,690
8,300
2,073
77,162
35,363
22,486
4,700
289
2025-05-01
T
BDT
21.32
22.28
21.26
22.18
1.07
361,840
2,321
21.87
22.26
217,881
11,000
30,627
5,600
2,352
18,900
23,995
34,077
3,800
372
2025-04-30
T
BDT
21.13
21.29
20.71
21.11
-0.26
252,718
1,553
21.02
21.23
142,298
5,900
20,059
3,700
731
37,812
12,950
19,939
2,600
312
2025-04-29
T
BDT
21.16
21.51
20.87
21.37
0.38
220,414
1,653
21.28
21.46
116,751
12,013
20,935
2,900
711
10,200
14,300
27,476
1,500
191
2025-04-28
T
BDT
20.81
21.255
20.60
20.99
0.31
387,013
1,998
20.95
21.09
265,391
6,801
24,450
4,100
895
20,897
21,305
28,330
600
130
2025-04-25
T
BDT
21.01
21.02
20.46
20.68
-0.31
231,294
1,799
20.61
20.76
123,133
5,600
21,538
5,300
368
36,000
15,230
15,325
2,600
199
2025-04-24
T
BDT
20.67
21.43
20.67
20.99
0.35
485,744
2,735
20.93
21.08
193,090
35,144
29,488
9,300
4,193
54,000
32,400
90,828
200
217
2025-04-23
T
BDT
21.00
22.09
20.61
20.64
-0.29
453,829
3,026
20.60
20.70
208,775
21,300
47,982
9,600
2,788
32,500
37,400
69,084
259
2025-04-22
T
BDT
21.39
21.65
20.87
20.93
0.34
377,568
2,268
20.80
21.00
245,899
10,100
28,893
4,300
1,536
11,700
34,300
25,294
397
2025-04-21
T
BDT
20.70
20.93
20.32
20.59
-0.31
169,815
1,307
20.59
20.68
93,231
5,412
19,738
700
1,632
8,900
17,600
15,905
87
2025-04-17
T
BDT
20.67
21.06
20.55
20.90
0.45
270,582
1,690
20.77
20.98
154,786
3,600
25,338
3,600
1,196
11,500
19,900
40,495
20
2025-04-16
T
BDT
20.32
20.90
20.24
20.45
-0.04
165,435
1,192
20.35
20.60
94,254
2,357
16,463
1,400
1,119
4,400
14,300
22,578
239
2025-04-15
T
BDT
20.06
20.51
19.71
20.49
0.40
306,693
1,567
20.49
20.57
207,064
2,586
23,797
3,300
387
15,800
14,422
29,186
87
2025-04-14
T
BDT
19.99
20.19
19.30
20.09
0.54
272,523
1,411
20.00
20.16
137,787
7,421
33,657
5,300
2,095
8,800
22,767
41,281
143