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
08:41:10 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
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
2024-03-28
T
CS
8.48
8.69
8.32
8.62
0.20
5,834,084
17,332
8.62
8.65
2,471,675
604,040
322,897
500,379
62,430
924,297
66,735
632,000
127,452
30,700
1,700
2024-03-27
T
CS
8.11
8.49
8.10
8.42
0.22
6,483,295
13,103
8.40
8.47
1,889,332
3,233,604
183,946
94,600
9,566
528,400
91,242
242,734
4,300
900
2024-03-26
T
CS
8.07
8.35
8.06
8.20
0.23
2,707,078
13,776
8.20
8.25
1,396,952
352,064
135,022
96,200
39,875
342,013
66,181
22,500
188,996
5,000
700
2024-03-25
T
CS
7.89
8.005
7.87
7.97
0.09
1,309,804
6,502
7.97
8.00
700,930
131,501
77,472
51,800
19,647
168,351
22,136
91,179
9,500
2024-03-22
T
CS
8.01
8.05
7.85
7.88
-0.21
1,967,624
9,144
7.88
7.90
1,117,874
153,496
199,769
73,000
21,075
257,430
45,908
65,621
10,100
300
2024-03-21
T
CS
8.00
8.17
7.78
8.09
0.25
4,784,043
17,758
8.08
8.11
2,493,757
356,400
431,986
104,400
42,954
779,638
105,234
214,859
14,100
800
2024-03-20
T
CS
7.74
7.91
7.66
7.84
0.04
3,564,436
9,826
7.84
7.89
1,570,006
335,704
304,708
101,600
47,710
433,220
58,201
458,723
2,800
1,220
2024-03-19
T
CS
7.96
8.04
7.75
7.80
-0.29
3,186,044
12,168
7.79
7.82
1,808,959
452,402
195,951
64,700
24,052
275,800
47,227
64,800
175,386
5,500
637
2024-03-18
T
CS
8.18
8.28
8.07
8.09
-0.06
5,540,527
12,203
8.09
8.12
3,578,672
373,774
182,730
220,500
16,084
457,891
46,701
98,500
295,467
5,900
2024-03-15
T
CS
8.20
8.37
8.09
8.15
0.15
6,041,821
19,405
8.15
8.17
2,704,559
851,543
361,475
508,365
40,340
690,427
99,147
517,222
6,400
200
2024-03-14
T
CS
8.10
8.17
7.97
8.00
-0.09
4,010,302
12,742
7.97
8.01
2,027,181
301,153
187,632
552,749
27,816
472,200
50,541
220,272
7,400
1,000
2024-03-13
T
CS
7.77
8.18
7.76
8.09
0.59
9,002,318
26,494
8.09
8.10
3,730,477
1,697,099
512,767
341,800
69,780
1,621,141
160,901
66,700
504,483
38,000
3,867
2024-03-12
T
CS
7.53
7.59
7.36
7.50
-0.03
1,996,443
7,194
7.47
7.50
814,599
306,539
114,894
70,800
11,718
504,327
23,711
55,132
2,400
1,100
2024-03-11
T
CS
7.61
7.69
7.50
7.53
-0.12
1,512,537
8,070
7.53
7.56
702,254
152,230
126,998
103,200
36,200
236,543
30,800
83,413
2,900
1,266
2024-03-08
T
CS
7.89
7.89
7.595
7.65
-0.15
2,265,717
10,856
7.65
7.70
1,147,516
309,223
184,439
58,700
15,358
308,800
54,599
113,113
4,200
1,200
2024-03-07
T
CS
7.57
7.95
7.52
7.80
0.43
6,547,287
24,828
7.77
7.80
3,016,540
854,500
333,106
141,000
75,968
891,600
104,611
28,700
834,251
17,400
815
2024-03-06
T
CS
7.16
7.43
7.11
7.37
0.34
3,161,627
11,351
7.35
7.40
1,295,472
374,522
263,705
66,800
35,007
773,081
57,004
188,944
9,200
2,301
2024-03-05
T
CS
7.19
7.25
6.97
7.03
-0.18
2,028,638
6,550
7.03
7.04
1,130,018
154,335
105,817
25,100
8,288
473,250
25,339
68,587
7,100
54
2024-03-04
T
CS
7.00
7.23
6.98
7.21
0.26
2,754,661
12,906
7.21
7.22
1,539,090
271,300
223,295
63,700
30,624
404,142
52,509
93,359
12,800
900
2024-03-01
T
CS
7.19
7.25
6.91
6.95
-0.17
5,447,587
11,356
6.95
7.00
1,550,341
548,924
190,376
62,100
58,835
2,748,980
62,955
169,499
7,500
900
2024-02-29
T
CS
7.06
7.21
7.025
7.12
0.12
4,122,409
12,949
7.12
7.18
2,336,442
214,570
200,591
94,500
40,035
711,025
76,600
260,491
5,300
1,300
2024-02-28
T
CS
7.07
7.12
6.98
7.00
-0.14
1,374,862
7,472
7.00
7.03
757,306
87,400
88,203
58,700
13,047
225,760
21,190
68,590
1,200
2024-02-27
T
CS
7.25
7.25
7.10
7.14
2,195,637
9,551
7.14
7.15
1,171,887
126,950
72,323
61,400
24,214
578,890
43,589
70,423
10,000
500
2024-02-26
T
CS
7.31
7.31
7.08
7.14
-0.18
1,226,551
5,654
7.14
7.17
752,422
90,038
88,757
31,400
6,526
159,999
36,083
46,400
3,900
200
2024-02-23
T
CS
7.37
7.51
7.24
7.32
-0.04
3,008,862
12,626
7.32
7.35
1,358,851
149,401
175,566
131,200
43,308
761,563
116,077
159,083
7,500
2024-02-22
T
CS
7.30
7.585
7.22
7.36
0.21
4,675,080
17,842
7.36
7.40
2,175,071
1,091,200
172,138
118,700
37,402
602,547
96,787
253,385
9,500
2024-02-21
T
CS
7.05
7.18
7.02
7.15
0.11
3,731,054
11,638
7.15
7.19
1,164,422
345,905
433,675
28,900
20,465
862,256
44,483
14,500
477,034
31,500
300
2024-02-20
T
CS
6.99
7.11
6.96
7.04
3,158,771
12,714
7.04
7.05
1,399,529
369,684
122,158
63,900
15,794
845,194
42,650
209,178
18,000
2024-02-16
T
CS
6.80
7.05
6.80
7.04
0.35
3,578,309
8,970
7.04
7.05
1,624,889
1,020,247
158,903
183,000
34,544
312,781
47,109
137,766
4,800
300
2024-02-15
T
CS
6.61
6.70
6.57
6.69
0.14
3,279,430
8,325
6.69
6.70
1,128,391
1,256,879
138,796
119,803
5,373
333,700
75,775
166,142
6,700
700
2024-02-14
T
CS
6.40
6.56
6.38
6.55
0.19
1,641,430
7,302
6.53
6.56
772,423
245,323
78,705
57,000
37,044
311,600
31,931
91,538
2,100
2024-02-13
T
CS
6.37
6.39
6.225
6.36
-0.12
2,883,285
9,372
6.36
6.37
1,425,918
240,787
100,476
76,300
14,972
713,315
196,807
83,664
4,800
600
2024-02-12
T
CS
6.37
6.59
6.37
6.48
0.08
3,726,035
10,402
6.48
6.49
1,254,100
1,370,486
153,053
202,100
20,312
410,902
46,755
50,000
137,991
9,500
2024-02-09
T
CS
6.31
6.46
6.245
6.40
0.08
2,789,625
11,231
6.40
6.44
1,519,388
386,597
102,354
201,200
42,206
346,200
57,632
77,434
10,000
300
2024-02-08
T
CS
6.35
6.49
6.31
6.32
-0.03
4,468,654
13,793
6.32
6.36
2,660,798
630,169
131,564
119,600
53,963
429,200
108,478
279,230
14,100
400
2024-02-07
T
CS
6.49
6.49
6.33
6.35
-0.12
2,951,582
11,866
6.35
6.37
1,501,735
344,403
114,400
65,100
33,606
633,205
57,447
124,977
9,700
2024-02-06
T
CS
6.46
6.49
6.37
6.47
0.03
3,506,907
11,965
6.47
6.49
1,168,716
653,542
158,199
111,300
20,288
1,011,652
70,429
217,888
8,900
1,300
2024-02-05
T
CS
6.41
6.45
6.30
6.44
-0.07
4,631,040
14,060
6.44
6.45
1,595,725
840,500
205,592
111,600
61,467
1,182,885
282,019
208,902
15,300
700
2024-02-02
T
CS
6.31
6.53
6.30
6.51
-0.16
10,098,167
19,414
6.51
6.53
5,401,823
978,377
182,400
243,200
382,642
1,651,740
272,830
698,555
7,400
500
2024-02-01
T
CS
6.66
6.74
6.62
6.67
0.05
1,677,758
5,573
6.65
6.67
954,506
146,500
59,692
30,300
7,393
169,146
20,576
139,200
97,106
3,500
600
2024-01-31
T
CS
6.68
6.89
6.61
6.62
-0.12
2,049,956
8,595
6.62
6.68
1,143,537
310,700
133,383
36,400
22,285
190,357
29,365
144,061
3,000
2,310
2024-01-30
T
CS
6.62
6.77
6.46
6.74
0.15
4,886,514
11,262
6.66
6.74
2,226,440
1,013,516
162,240
49,600
17,147
482,886
71,049
93,200
541,303
3,900
1,900
2024-01-29
T
CS
6.90
6.90
6.54
6.59
-0.31
10,725,513
17,639
6.59
6.65
7,834,205
501,061
436,076
56,100
71,434
984,600
64,766
67,400
563,700
23,400
1,600
2024-01-26
T
CS
6.68
6.93
6.675
6.90
0.10
6,862,486
12,879
6.90
6.92
1,930,230
2,170,350
191,914
96,800
30,847
1,482,600
94,089
200,000
394,566
10,500
2024-01-25
T
CS
6.75
6.88
6.73
6.80
0.09
3,481,652
10,778
6.80
6.82
1,636,913
213,600
167,587
112,100
12,380
619,500
464,100
188,829
6,000
600
2024-01-24
T
CS
6.46
6.72
6.42
6.71
0.47
6,213,512
14,512
6.71
6.72
2,040,238
467,986
275,206
93,000
33,430
1,077,678
1,104,315
899,564
4,300
300
2024-01-23
T
CS
6.12
6.33
6.12
6.24
0.22
3,036,407
10,386
6.24
6.27
1,465,255
467,641
121,900
85,700
29,387
332,325
54,712
413,277
13,300
300
2024-01-22
T
CS
6.05
6.11
5.99
6.02
-0.09
3,144,717
8,288
6.02
6.06
1,034,558
1,008,464
176,409
59,000
14,596
479,300
46,165
209,269
4,300
300
2024-01-19
T
CS
6.05
6.135
5.97
6.11
0.07
2,303,673
5,341
6.11
6.15
648,708
627,536
83,805
35,900
15,051
572,300
43,697
50,000
182,332
4,500
300
2024-01-18
T
CS
6.09
6.10
6.00
6.04
-0.05
1,793,191
6,283
6.03
6.04
929,808
185,400
57,047
71,500
11,592
219,300
59,847
117,619
6,800
2024-01-17
T
CS
6.25
6.29
6.055
6.09
-0.27
2,823,184
9,234
6.06
6.15
1,274,369
720,786
146,796
108,700
26,791
320,200
45,762
120,337
4,600
2024-01-16
T
CS
6.46
6.54
6.35
6.36
-0.16
5,835,969
11,054
6.33
6.36
1,946,376
2,745,012
182,055
118,600
34,480
360,916
35,581
261,782
7,100
300
2024-01-15
T
CS
6.50
6.56
6.40
6.52
0.02
863,960
3,061
6.49
6.52
485,462
59,774
52,497
17,900
7,168
167,100
5,103
57,678
1,000
2024-01-12
T
CS
6.50
6.66
6.46
6.50
0.04
5,164,241
11,583
6.50
6.53
2,008,220
965,378
189,078
79,900
725,454
510,100
44,653
21,000
417,871
9,900
200
2024-01-11
T
CS
6.46
6.50
6.32
6.46
0.12
1,828,743
8,110
6.44
6.46
684,039
97,400
118,626
19,800
418,361
266,800
42,753
128,469
3,000
300
2024-01-10
T
CS
6.30
6.45
6.30
6.34
0.04
3,131,563
8,506
6.32
6.39
1,213,839
687,462
149,436
83,900
12,485
709,206
87,376
119,743
4,000
500
2024-01-09
T
CS
6.44
6.44
6.285
6.30
-0.17
3,219,395
8,068
6.30
6.31
1,466,780
1,043,093
116,280
93,000
7,013
313,800
79,938
77,459
1,400
2024-01-08
T
CS
6.36
6.515
6.31
6.47
0.05
820,404
4,001
6.46
6.48
452,047
92,606
51,406
12,000
14,197
95,500
17,860
53,851
1,200
300
2024-01-05
T
CS
6.37
6.53
6.30
6.42
0.04
953,200
5,154
6.41
6.43
514,906
82,000
77,944
30,300
10,321
189,600
17,191
20,932
1,100
200
2024-01-04
T
CS
6.43
6.55
6.35
6.38
-0.11
2,046,412
8,935
6.35
6.38
947,557
271,243
113,500
69,300
25,823
403,500
22,634
57,700
69,707
6,900
300
2024-01-03
T
CS
6.25
6.555
6.23
6.49
0.06
1,890,036
9,129
6.49
6.53
827,558
155,722
110,043
22,900
14,904
315,813
12,949
24,000
259,440
3,900
2024-01-02
T
CS
6.36
6.515
6.36
6.43
-0.02
1,334,915
6,351
6.41
6.43
693,327
108,637
44,648
7,400
5,656
265,600
10,074
158,262
900