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
17:12:34 EDT Tue 15 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
2025-07-15
T
CS
7.82
7.97
7.715
7.86
0.05
5,311,833
18,635
7.86
7.90
2,061,427
405,402
176,504
181,600
103,220
1,844,893
89,217
228,998
50,000
1,779
2025-07-14
T
CS
7.91
7.95
7.74
7.81
-0.13
2,197,316
9,872
7.79
7.82
1,243,496
157,914
70,179
62,300
36,715
372,833
50,683
115,786
34,800
182
2025-07-11
T
CS
7.90
7.96
7.79
7.94
-0.06
4,909,656
16,916
7.90
7.94
2,489,895
446,900
241,366
62,600
163,744
935,939
56,999
309,609
44,700
1,238
2025-07-10
T
CS
8.19
8.19
7.90
8.00
-0.08
7,452,359
32,772
7.97
8.00
2,733,839
1,527,109
243,235
321,000
249,737
1,405,000
198,449
443,022
78,500
1,423
2025-07-09
T
CS
8.41
8.52
8.02
8.08
-0.29
6,825,457
27,043
8.08
8.09
2,737,885
798,966
237,135
169,500
78,983
1,685,800
227,135
547,669
91,700
789
2025-07-08
T
CS
8.60
8.75
8.28
8.37
-0.07
7,610,768
29,641
8.37
8.41
3,373,150
927,501
519,448
119,900
294,156
1,362,759
122,074
430,538
137,000
5,099
2025-07-07
T
CS
8.58
8.62
8.38
8.44
-0.14
3,528,655
16,402
8.43
8.45
1,630,228
293,652
136,080
74,700
38,487
720,307
60,159
269,226
47,800
341
2025-07-04
T
CS
8.55
8.62
8.49
8.58
-0.04
1,275,267
6,016
8.56
8.60
603,318
147,800
89,288
37,400
26,263
206,100
27,653
71,090
13,600
139
2025-07-03
T
CS
8.88
8.88
8.615
8.62
-0.26
5,739,233
21,832
8.61
8.62
2,060,052
589,210
279,372
165,900
138,602
1,826,372
146,080
262,933
61,700
965
2025-07-02
T
CS
8.59
9.115
8.565
8.88
0.52
8,947,878
29,722
8.83
8.95
3,298,422
1,222,410
354,080
191,400
78,200
2,601,839
197,284
596,622
104,100
2,378
2025-06-30
T
CS
8.38
8.38
8.20
8.36
0.09
4,120,230
20,090
8.32
8.38
2,091,542
327,457
133,904
134,300
133,864
738,218
124,887
216,703
44,000
409
2025-06-27
T
CS
8.34
8.43
8.18
8.27
-0.18
5,797,976
19,150
8.25
8.29
2,086,982
1,170,753
168,527
150,500
85,454
1,423,119
131,862
324,980
76,500
5,052
2025-06-26
T
CS
8.06
8.65
8.06
8.45
0.58
9,337,458
23,894
8.41
8.49
3,935,166
1,128,748
362,228
306,700
91,488
2,094,190
146,781
651,655
102,600
2,429
2025-06-25
T
CS
7.94
7.95
7.78
7.87
4,372,727
18,156
7.86
7.89
1,671,637
319,826
163,947
177,500
52,800
1,246,328
113,249
359,946
72,100
837
2025-06-24
T
CS
7.80
7.97
7.80
7.87
0.12
5,234,198
18,039
7.81
7.93
2,644,799
421,216
174,249
256,800
72,006
1,007,719
142,788
220,946
51,500
281
2025-06-23
T
CS
7.53
7.80
7.52
7.75
0.13
4,814,320
16,239
7.65
7.78
2,404,570
326,530
100,069
128,300
44,970
1,325,850
66,400
246,282
42,600
851
2025-06-20
T
CS
7.65
7.65
7.44
7.62
0.18
8,936,140
20,005
7.58
7.63
5,689,029
817,803
272,193
276,300
124,383
837,067
127,430
451,942
67,600
409
2025-06-19
T
CS
7.60
7.67
7.43
7.44
-0.29
2,408,842
8,193
7.44
7.49
1,272,325
324,318
61,324
95,500
30,402
348,200
45,663
54,000
88,204
27,000
888
2025-06-18
T
CS
7.58
7.81
7.555
7.73
0.11
5,091,739
15,191
7.72
7.76
1,869,759
489,740
103,948
124,400
64,894
1,942,967
88,870
244,570
52,000
117
2025-06-17
T
CS
7.74
7.76
7.54
7.62
-0.14
5,259,488
15,771
7.61
7.62
2,052,411
1,468,729
98,703
102,400
101,409
934,487
91,438
217,690
59,300
240
2025-06-16
T
CS
7.65
7.83
7.59
7.76
0.19
4,626,607
18,580
7.74
7.78
1,998,362
768,920
173,482
126,400
75,540
794,100
146,417
365,338
67,400
1,250
2025-06-13
T
CS
7.70
7.70
7.43
7.57
-0.20
6,026,324
22,697
7.51
7.58
2,276,505
1,827,886
206,843
125,400
104,314
802,100
100,628
331,462
59,600
1,301
2025-06-12
T
CS
7.84
7.99
7.70
7.77
-0.12
4,137,859
15,490
7.77
7.79
1,599,606
896,929
177,257
163,100
92,987
549,106
101,623
319,010
68,500
985
2025-06-11
T
CS
8.01
8.06
7.85
7.89
-0.11
2,937,553
13,967
7.89
7.91
1,552,051
287,300
118,237
82,100
41,338
512,161
59,994
137,615
51,000
550
2025-06-10
T
CS
7.98
8.04
7.81
8.00
0.08
3,966,853
14,636
7.92
8.01
1,588,423
435,684
146,598
100,100
64,651
938,500
95,133
294,740
57,300
102
2025-06-09
T
CS
7.84
7.98
7.72
7.92
0.15
4,408,277
18,268
7.92
7.94
2,111,424
276,090
138,635
90,700
48,660
554,343
727,495
291,333
51,600
205
2025-06-06
T
CS
8.00
8.02
7.745
7.77
-0.20
5,584,978
21,847
7.77
7.79
2,764,891
386,378
135,043
168,900
41,031
758,587
799,060
291,080
51,300
1,177
2025-06-05
T
CS
8.00
8.13
7.915
7.97
0.24
7,576,826
29,310
7.97
8.00
3,654,695
726,720
218,030
270,500
162,026
1,378,500
222,519
488,224
138,200
1,794
2025-06-04
T
CS
7.61
7.83
7.57
7.73
0.17
5,753,681
23,058
7.73
7.76
2,269,198
736,690
131,818
209,300
125,974
1,252,989
158,967
315,327
61,300
1,065
2025-06-03
T
CS
7.44
7.585
7.28
7.56
0.15
4,296,535
12,664
7.56
7.59
1,734,531
276,966
150,657
65,500
58,924
1,373,014
68,511
301,437
41,500
601
2025-06-02
T
CS
7.61
7.66
7.285
7.41
-0.03
5,553,605
24,119
7.40
7.43
2,401,353
468,699
226,445
173,400
114,916
1,127,977
173,739
442,122
63,500
1,051
2025-05-30
T
CS
7.59
7.64
7.36
7.44
-0.15
6,084,324
24,241
7.43
7.50
3,681,373
466,592
199,099
141,500
97,196
824,400
106,414
275,588
84,400
50
2025-05-29
T
CS
7.50
7.74
7.49
7.59
0.14
5,719,610
27,249
7.59
7.62
2,834,663
410,659
181,164
185,000
132,490
1,130,600
148,770
27,100
333,082
110,500
600
2025-05-28
T
CS
7.39
7.47
7.25
7.45
0.05
4,564,141
16,180
7.45
7.47
2,263,285
345,772
76,752
105,100
80,089
1,148,500
63,403
282,699
48,000
80
2025-05-27
T
CS
7.40
7.48
7.275
7.40
0.13
6,747,958
22,461
7.40
7.41
2,792,063
436,250
215,460
196,800
71,689
1,750,678
95,528
724,515
77,500
550
2025-05-26
T
CS
7.00
7.30
6.83
7.27
0.29
3,702,569
16,756
7.26
7.29
1,891,237
315,200
166,235
90,500
55,328
508,410
62,528
377,303
45,900
125
2025-05-23
T
CS
6.65
6.99
6.57
6.98
0.19
7,126,982
26,202
6.95
6.98
2,752,840
937,855
297,050
210,100
139,922
1,530,054
162,794
620,522
85,000
1,595
2025-05-22
T
CS
6.72
6.815
6.635
6.79
0.07
5,439,847
25,428
6.74
6.82
2,714,804
301,600
164,863
161,700
217,278
905,227
176,349
171,800
400,750
56,700
137
2025-05-21
T
CS
6.62
6.79
6.54
6.72
0.10
7,241,905
27,715
6.72
6.74
3,643,904
603,333
251,493
182,400
109,338
1,739,022
125,031
315,689
68,600
100
2025-05-20
T
CS
6.60
6.635
6.43
6.62
0.02
11,834,920
42,903
6.62
6.63
4,954,298
1,159,191
320,770
435,500
142,299
2,979,069
254,890
780,744
88,100
851
2025-05-16
T
CS
6.72
6.72
6.51
6.60
-0.23
9,833,861
30,233
6.57
6.60
4,696,381
921,377
263,889
213,300
155,529
1,791,302
236,008
1,011,667
60,300
595
2025-05-15
T
CS
7.07
7.10
6.76
6.83
-0.29
5,252,677
21,569
6.82
6.85
2,977,903
412,415
231,828
175,400
57,386
820,200
91,770
246,301
47,700
249
2025-05-14
T
CS
7.19
7.19
7.09
7.12
-0.10
3,363,304
16,890
7.12
7.17
1,613,919
261,980
115,585
109,000
76,174
481,078
113,197
339,138
33,600
96
2025-05-13
T
CS
7.26
7.34
7.17
7.22
0.07
7,518,404
19,869
7.20
7.23
2,157,076
3,466,182
199,160
148,900
78,900
645,300
103,804
354,386
34,800
50
2025-05-12
T
CS
7.37
7.52
7.08
7.15
0.20
6,531,241
23,646
7.13
7.19
2,777,634
867,808
224,851
148,400
99,875
1,015,541
200,471
637,003
17,900
310
2025-05-09
T
CS
6.94
7.00
6.80
6.95
0.04
3,648,391
13,204
6.95
6.99
1,938,454
225,300
207,172
70,000
57,614
689,643
64,330
174,564
11,000
920
2025-05-08
T
CS
6.79
6.98
6.72
6.91
0.21
3,031,948
12,740
6.87
6.93
1,666,896
202,180
155,192
82,300
42,427
471,299
68,148
193,832
17,100
71
2025-05-07
T
CS
6.80
6.87
6.54
6.70
-0.06
4,446,704
21,084
6.70
6.76
2,091,201
435,034
188,235
123,700
80,045
572,500
127,934
383,984
20,600
355
2025-05-06
T
CS
6.59
6.77
6.55
6.76
0.18
3,040,051
13,835
6.76
6.77
1,657,686
230,900
142,342
86,700
71,257
487,900
85,700
120,165
15,400
1
2025-05-05
T
CS
6.66
6.73
6.50
6.58
-0.08
3,401,946
13,204
6.58
6.63
1,934,914
222,348
101,671
96,000
121,410
511,700
88,254
187,930
7,000
610
2025-05-02
T
CS
6.65
6.89
6.56
6.66
-0.06
7,688,990
27,268
6.62
6.66
3,856,112
1,396,028
284,012
134,300
118,732
991,100
190,010
406,895
7,600
54
2025-05-01
T
CS
6.74
6.82
6.615
6.72
0.08
3,903,349
16,999
6.69
6.73
1,566,197
821,600
127,235
97,200
57,024
764,036
105,377
212,218
2,900
3,505
2025-04-30
T
CS
6.50
6.67
6.31
6.64
-0.19
6,757,018
23,520
6.62
6.67
3,065,171
1,527,077
262,466
134,400
72,527
922,200
166,136
304,311
13,600
1,544
2025-04-29
T
CS
6.86
6.96
6.77
6.83
0.01
4,111,735
16,983
6.83
6.84
1,957,502
269,968
184,573
109,100
62,508
973,431
117,488
247,686
5,800
1,340
2025-04-28
T
CS
6.87
6.95
6.705
6.82
-0.11
4,003,859
15,988
6.74
6.82
1,681,120
573,432
205,461
107,200
78,109
605,680
97,622
72,000
471,049
7,000
56
2025-04-25
T
CS
6.71
6.94
6.71
6.93
0.11
3,528,416
15,082
6.93
6.94
1,831,992
225,004
168,566
165,300
44,392
509,327
95,840
318,246
12,100
1,575
2025-04-24
T
CS
6.66
6.92
6.66
6.82
0.24
5,793,203
21,685
6.77
6.86
2,647,711
594,568
141,253
112,700
99,132
807,590
133,655
49,200
1,063,158
20,900
1,350
2025-04-23
T
CS
6.38
6.67
6.32
6.58
0.52
9,583,779
25,961
6.58
6.63
3,690,921
1,778,318
302,040
140,500
174,919
1,093,300
144,863
254,000
1,483,117
28,600
2,517
2025-04-22
T
CS
6.00
6.185
5.95
6.06
0.17
4,415,914
16,245
6.06
6.10
2,118,686
239,870
276,701
111,500
59,927
1,061,622
70,504
296,193
19,100
4,574
2025-04-21
T
CS
6.00
6.01
5.75
5.89
-0.11
3,241,601
12,926
5.87
5.90
1,548,358
305,712
154,767
97,900
60,833
500,700
95,215
200,569
30,200
120
2025-04-17
T
CS
5.99
6.06
5.87
6.00
0.02
7,111,446
21,361
6.00
6.04
3,155,769
1,334,362
370,010
257,500
88,295
984,649
130,843
10,400
380,937
19,300
925
2025-04-16
T
CS
6.00
6.14
5.84
5.98
-0.06
10,377,688
24,645
5.98
6.01
3,737,835
437,200
404,559
429,200
116,946
4,232,259
108,843
38,500
480,150
35,900
975