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
10:21:54 EDT Sat 18 May 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
2024-05-17
T
BOND.U
4
2
20.63
20.65
2024-05-16
T
BOND.U
20.72
20.72
20.705
20.71
-0.03
114,484
21
20.69
20.72
1,490
105,585
600
6,140
600
69
2024-05-15
T
BOND.U
20.73
20.74
20.73
20.74
0.21
14,350
26
20.70
20.73
6,510
2,400
1,340
1,300
2,800
2024-05-14
T
BOND.U
20.53
20.53
20.53
20.53
0.01
540
4
20.53
20.55
400
43
2024-05-13
T
BOND.U
20.50
20.50
20.49
20.49
-0.03
5,300
8
20.45
20.48
700
1,500
3,100
2024-05-10
T
BOND.U
20.41
20.43
20.41
20.43
-0.09
113,787
2
20.42
20.44
113,787
2024-05-09
T
BOND.U
20.43
20.52
20.43
20.52
0.07
209,241
22
20.49
20.51
189,100
12,275
600
6,600
666
2024-05-08
T
BOND.U
20.45
20.45
20.45
20.45
-0.08
3,476
8
20.42
20.44
3,300
10
2024-05-07
T
BOND.U
20.54
20.56
20.53
20.53
0.23
41,149
75
20.49
20.51
1,600
28,516
800
3,600
4,400
2,233
2024-05-06
T
BOND.U
20.34
20.34
20.34
20.34
0.04
7,408
2
20.40
20.43
7,389
19
2024-05-03
T
BOND.U
20.30
20.30
20.30
20.30
0.12
100
1
20.34
20.36
100
2024-05-02
T
BOND.U
15
1
20.17
20.20
15
2024-05-01
T
BOND.U
20.12
20.18
20.04
20.18
0.16
12,026
20
20.09
20.17
6,011
200
4,800
800
200
2024-04-30
T
BOND.U
20.02
20.05
20.02
20.04
0.02
4,256
5
19.96
20.01
3,200
1,000
2024-04-29
T
BOND.U
20.12
20.12
20.12
20.12
0.10
10,905
3
20.12
20.14
10,840
65
2024-04-26
T
BOND.U
20.18
20.18
20.18
20.18
0.16
1,790
7
20.16
20.19
600
600
50
350
2024-04-25
T
BOND.U
20.02
20.02
20.02
20.02
-0.36
9,908
2
20.07
20.09
100
9,808
2024-04-24
T
BOND.U
20.13
20.14
20.13
20.14
-0.24
1,101
3
20.18
20.20
300
800
2024-04-23
T
BOND.U
20.38
20.38
20.38
20.38
0.07
2,349
2
20.29
20.32
2,300
2024-04-22
T
BOND.U
20.25
20.30
20.25
20.28
-0.03
24,419
47
20.29
20.31
3,700
4,200
15,500
1,019
2024-04-19
T
BOND.U
20.31
20.31
20.31
20.31
-0.16
2,450
2
20.31
20.33
2,400
2024-04-18
T
BOND.U
20.20
20.20
20.20
20.20
-0.27
5,813
3
20.24
20.26
13
800
5,000
2024-04-17
T
BOND.U
20.47
20.34
20.36
2024-04-16
T
BOND.U
20.05
20.10
20.05
20.10
-0.37
309
4
20.12
20.15
100
200
2024-04-15
T
BOND.U
109
3
20.25
20.27
2024-04-12
T
BOND.U
20.63
20.63
20.62
20.62
0.15
1,635
6
20.55
20.57
12
200
500
23
2024-04-11
T
BOND.U
20.47
20.49
20.47
20.47
-0.08
9,204
23
20.45
20.47
2,398
6,100
300
300
2024-04-10
T
BOND.U
20.63
20.63
20.54
20.55
-0.27
25,225
89
20.55
20.57
200
1,400
21,300
1,700
600
2024-04-09
T
BOND.U
39
3
20.98
21.00
37
2024-04-08
T
BOND.U
20.82
20.82
20.82
20.82
-0.25
550
2
20.79
20.82
500
50
2024-04-05
T
BOND.U
21.07
20.79
20.83
2024-04-04
T
BOND.U
21.07
21.07
21.07
21.07
5,000
2
21.05
21.07
5,000
2024-04-03
T
BOND.U
20.82
20.93
20.82
20.93
-0.14
6,050
4
20.92
20.95
5,000
1,000
50
2024-04-02
T
BOND.U
20.83
20.86
20.81
20.84
-0.23
12,800
35
20.93
20.95
2,300
5,400
4,800
300
2024-04-01
T
BOND.U
21.16
21.17
21.01
21.01
-0.35
74,097
105
21.01
21.06
28,400
18,900
12,300
77
11,700
2,700
2024-03-28
T
BOND.U
88,749
2
21.35
21.38
88,749
2024-03-27
T
BOND.U
21.38
21.38
21.38
21.38
0.02
917
3
21.36
21.39
900
2024-03-26
T
BOND.U
21.37
21.39
21.37
21.39
0.03
5,075
5
21.39
21.42
400
500
3,600
575
2024-03-25
T
BOND.U
21.36
21.36
21.33
21.33
-0.10
22,800
14
21.33
21.36
4,400
15,400
1,500
1,500
2024-03-22
T
BOND.U
21.43
21.44
21.43
21.43
0.26
317,765
8
21.41
21.43
9,021
307,944
800
2024-03-21
T
BOND.U
40,536
3
21.25
21.27
21
40,515
2024-03-20
T
BOND.U
21.13
21.13
21.13
21.13
-0.04
902
3
21.21
21.23
400
500
2024-03-19
T
BOND.U
21.22
21.25
21.22
21.23
0.06
3,635
11
21.20
21.22
60
2,200
700
5
670
2024-03-18
T
BOND.U
21.17
21.17
21.16
21.16
-0.04
5,711
3
21.13
21.16
3,200
2,500
2024-03-15
T
BOND.U
21.20
21.20
21.20
21.20
-0.53
154
2
21.20
21.21
100
2024-03-14
T
BOND.U
21.25
21.26
21.21
21.26
-0.47
26,900
57
21.20
21.21
4,400
800
5,400
16,000
300
2024-03-13
T
BOND.U
21.50
21.52
21.50
21.52
-0.21
1,500
2
21.50
21.53
1,500
2024-03-12
T
BOND.U
21.60
21.60
21.60
21.60
-0.13
29,997
9
21.58
21.61
25
28,172
800
500
500
2024-03-11
T
BOND.U
21.73
21.73
21.73
21.73
0.06
17,420
9
21.71
21.73
10,000
5,900
500
20
500
500
2024-03-08
T
BOND.U
21.76
21.76
21.72
21.72
0.05
14,404
5
21.72
21.74
60
13,142
1,200
2024-03-07
T
BOND.U
21.67
21.67
21.67
21.67
0.02
1,604
2
21.72
21.75
1,600
2024-03-06
T
BOND.U
21.73
21.75
21.73
21.75
0.10
7,054
5
21.73
21.76
85
500
500
5,969
2024-03-05
T
BOND.U
21.68
21.69
21.65
21.66
0.27
14,200
25
21.63
21.66
6,000
2,400
4,200
800
800
2024-03-04
T
BOND.U
21.39
21.39
21.39
21.39
0.08
200
1
21.39
21.41
200
2024-03-01
T
BOND.U
21.31
21.46
21.48
2024-02-29
T
BOND.U
21.31
21.34
21.36
2024-02-28
T
BOND.U
21.31
21.21
21.23
2024-02-27
T
BOND.U
21.33
21.40
21.30
21.30
-0.01
3,305
9
21.28
21.31
2,000
800
200
80
200
25
2024-02-26
T
BOND.U
21.44
21.44
21.40
21.40
0.09
807
5
21.41
21.43
107
400
200
100
2024-02-23
T
BOND.U
21.28
21.31
21.28
21.31
0.07
27,678
5
21.46
21.48
1,300
26,231
2024-02-22
T
BOND.U
21.24
21.24
21.24
21.24
0.01
2,150
2
21.21
21.24
2,100
2024-02-21
T
BOND.U
21.23
21.23
21.23
21.23
-0.02
10,042
3
21.12
21.14
10,042
2024-02-20
T
BOND.U
21.27
21.27
21.27
21.27
0.02
19,016
1
21.26
21.28
19,016