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
07:21:30 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
V-TSX-V
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
V
CMI
1.36
1.36
1.34
1.34
-0.07
733
7
1.32
1.41
1
200
400
84
2024-03-27
V
CMI
1.39
1.39
1.31
1.31
-0.10
1,042
12
1.29
1.40
6
200
101
534
2024-03-26
V
CMI
1.33
1.41
1.32
1.41
0.14
27,410
37
1.41
1.44
14,500
5,100
1,900
200
4,700
1,004
2024-03-25
V
CMI
1.24
1.30
1.24
1.30
0.02
7,634
15
1.30
1.33
505
2,500
700
3,900
4
2024-03-22
V
CMI
1.23
1.23
1.22
1.22
-0.06
4,006
9
1.21
1.40
100
1,300
100
2,500
4
2024-03-21
V
CMI
1.21
1.28
1.21
1.28
0.07
9,335
13
1.26
1.40
9,100
101
30
2024-03-20
V
CMI
1.28
1.34
1.20
1.21
-0.09
36,123
44
1.17
1.24
24,441
5,800
1,000
600
4,000
7
2024-03-19
V
CMI
1.34
1.34
1.28
1.28
-0.04
10,986
23
1.25
1.40
1,035
3,700
700
100
5,200
225
2024-03-18
V
CMI
1.32
1.34
1.32
1.34
-0.10
538
9
1.31
1.43
360
100
62
2024-03-15
V
CMI
1.32
1.44
1.31
1.40
-0.04
11,035
26
1.38
1.45
4,535
400
1,500
3,800
800
2024-03-14
V
CMI
1.44
1.44
1.44
1.44
0.01
456
4
1.30
1.42
300
117
2024-03-13
V
CMI
1.34
1.44
1.30
1.41
0.01
37,978
29
1.32
1.42
22,501
6,900
900
5,668
2,000
2024-03-12
V
CMI
6
3
1.30
1.42
1
2024-03-11
V
CMI
1.40
1.40
1.33
1.33
-0.07
2,018
6
1.33
1.44
778
700
500
2024-03-08
V
CMI
1.34
1.43
1.34
1.40
0.05
1,204
9
1.31
1.44
300
600
300
2024-03-07
V
CMI
1.35
1.35
1.35
1.35
2,278
9
1.30
1.44
900
200
75
1,001
100
2024-03-06
V
CMI
1.35
1.36
1.35
1.35
-0.03
2,163
12
1.35
1.44
100
300
500
25
1,237
2024-03-05
V
CMI
1.38
1.38
1.38
1.38
285
5
1.35
1.38
200
10
2024-03-04
V
CMI
1.36
1.40
1.29
1.38
-0.02
19,585
21
1.38
1.44
6,300
1,800
2,600
8,700
124
2024-03-01
V
CMI
1.43
1.43
1.40
1.40
-0.05
8,017
11
1.39
1.45
5,000
3,000
16
2024-02-29
V
CMI
1.38
1.45
1.38
1.45
0.05
14,161
19
1.41
1.45
12,298
100
800
900
63
2024-02-28
V
CMI
1.35
1.40
1.33
1.40
2,208
8
1.33
1.39
1,300
100
300
100
400
1
2024-02-27
V
CMI
1.42
1.42
1.38
1.40
-0.04
22,517
14
1.32
1.40
19,114
600
1,800
1,000
2
2024-02-26
V
CMI
1.52
1.52
1.36
1.44
0.01
5,162
18
1.30
1.45
3,455
500
300
501
406
2024-02-23
V
CMI
1.42
1.43
1.42
1.43
0.03
1,630
10
1.28
1.45
308
600
100
622
2024-02-22
V
CMI
1.36
1.40
1.33
1.40
0.05
14,324
17
1.33
1.40
7,400
1,900
200
3,800
1,000
2024-02-21
V
CMI
1.36
1.40
1.29
1.38
-0.03
16,361
26
1.31
1.40
10,150
900
1,800
3,503
2024-02-20
V
CMI
1.40
1.41
1.40
1.41
0.09
7,184
19
1.30
1.44
4,535
2
2,001
501
2024-02-16
V
CMI
1.32
1.40
1.32
1.40
-0.07
2,536
9
1.33
1.40
400
1,300
37
700
2
2024-02-15
V
CMI
1,181
5
1.32
1.39
1,106
2024-02-14
V
CMI
1.39
1.39
1.39
1.39
-0.08
250
2
1.34
1.45
200
2024-02-13
V
CMI
1.46
1.47
1.38
1.38
-0.08
7,106
11
1.27
1.48
4,300
100
1,200
900
600
6
2024-02-12
V
CMI
1.42
1.46
1.42
1.46
0.04
10,130
31
1.20
1.48
5,513
2,100
1,000
1,500
2024-02-09
V
CMI
1.34
1.45
1.29
1.45
0.10
26,366
25
1.31
1.44
10,700
100
6,000
2,000
600
3,701
3,265
2024-02-08
V
CMI
1.45
1.45
1.35
1.35
-0.05
2,433
10
1.27
1.44
1,000
100
1,201
132
2024-02-07
V
CMI
1.40
1.40
1.35
1.40
-0.07
18,927
21
1.30
1.45
4,500
3,000
3,000
1,500
7
200
1,900
4,819
2024-02-06
V
CMI
1.47
1.47
1.47
1.47
-0.01
2,503
2
1.44
1.47
2,500
2024-02-05
V
CMI
1.50
1.50
1.40
1.48
-0.02
9,032
11
1.48
1.50
4,014
2,000
1,000
2,000
2024-02-02
V
CMI
1.45
1.50
1.45
1.50
0.02
9,937
29
1.38
1.50
5,942
200
200
1,500
2,062
2024-02-01
V
CMI
1.42
1.48
1.42
1.48
0.06
3,537
12
1.21
1.50
3,300
201
2024-01-31
V
CMI
1.41
1.42
1.35
1.35
-0.05
7,662
14
1.35
1.42
5,100
100
100
1,900
461
2024-01-30
V
CMI
1.40
1.42
1.40
1.40
0.02
24,634
22
1.41
1.42
19,407
2,400
200
200
5
300
2,108
2024-01-29
V
CMI
1.32
1.38
1.25
1.38
0.08
10,812
32
1.38
1.40
4,100
1,400
900
107
4,200
75
2024-01-26
V
CMI
1.28
1.33
1.28
1.33
0.03
9,012
10
1.30
1.40
3,700
4,900
200
201
5
2024-01-25
V
CMI
1.33
1.39
1.20
1.30
-0.04
39,826
40
1.30
1.38
20,200
6,600
3,000
18
7,100
2,766
2024-01-24
V
CMI
1.23
1.37
1.23
1.34
0.13
48,919
72
1.32
1.35
35,802
400
5,500
1,000
4,101
1,813
2024-01-23
V
CMI
1.18
1.21
1.17
1.21
14,926
23
1.13
1.21
3,600
5,400
2,900
100
2,800
88
2024-01-22
V
CMI
1.21
1.21
1.21
1.21
0.01
143
7
1.20
1.26
110
1
2024-01-19
V
CMI
1.14
1.20
1.14
1.20
-0.01
2,235
15
1.16
1.28
2,150
1
78
2024-01-18
V
CMI
1.23
1.25
1.14
1.16
-0.09
30,825
39
1.13
1.26
8,927
3,600
2,100
2,800
13,100
58
2024-01-17
V
CMI
1.21
1.25
1.15
1.22
-0.03
29,673
25
1.22
1.25
17,800
5,000
2,300
4,401
169
2024-01-16
V
CMI
1.25
1.25
1.18
1.18
-0.10
469
13
1.11
1.28
161
100
100
77
2024-01-15
V
CMI
1.22
1.30
1.20
1.28
0.02
40,732
59
1.28
1.33
21,110
2,600
900
4,100
1,800
8,100
2,104
2024-01-12
V
CMI
1.27
1.30
1.16
1.26
-0.03
35,733
27
1.26
1.34
17,500
12,400
1,700
1
100
2,000
2,023
2024-01-11
V
CMI
1.19
1.32
1.19
1.32
0.11
17,578
26
1.29
1.37
6,200
800
5,000
200
3,100
2,219
2024-01-10
V
CMI
1.14
1.21
1.14
1.18
0.02
20,234
21
1.12
1.48
5,700
700
5,000
2,000
3,001
3,312
100
2024-01-09
V
CMI
1.17
1.19
1.16
1.16
-0.01
25,104
32
1.11
1.22
23,623
1,100
224
2024-01-08
V
CMI
1.16
1.17
1.15
1.17
0.01
1,600
13
1.17
1.19
1,400
100
83
2024-01-05
V
CMI
1.25
1.25
1.13
1.16
-0.10
12,422
29
1.13
1.18
7,106
4,400
200
401
128
2024-01-04
V
CMI
1.30
1.31
1.26
1.26
-0.05
10,415
16
1.25
1.31
6,800
200
600
600
2,208
2024-01-03
V
CMI
1.32
1.35
1.28
1.34
0.03
15,628
31
1.30
1.35
3,200
100
6,700
700
2,700
2,117
2024-01-02
V
CMI
1.39
1.44
1.31
1.31
-0.07
3,904
18
1.31
1.43
810
1,200
50
1,201
138