Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:57:43 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
CVD
16.63
16.75
16.62
16.62
-0.11
3,795
18
16.55
16.80
98
200
2,306
88
101
1,001
2024-05-16
T
CVD
16.65
16.75
16.65
16.71
0.06
11,521
29
16.56
16.79
3,081
1,100
6,800
150
201
143
2024-05-15
T
CVD
16.64
16.68
16.63
16.68
0.06
8,521
29
16.52
16.75
2,389
1,600
3,600
200
79
201
399
2024-05-14
T
CVD
16.62
16.63
16.57
16.59
-0.03
3,987
21
16.52
16.64
200
2,600
800
216
101
67
2024-05-13
T
CVD
16.55
16.62
16.55
16.62
0.05
4,537
23
16.51
16.64
577
400
500
400
157
500
1,201
801
2024-05-10
T
CVD
16.59
16.64
16.54
16.54
-0.07
2,467
19
16.50
16.67
600
1,100
400
135
100
123
2024-05-09
T
CVD
16.58
16.64
16.58
16.64
0.06
2,303
18
16.50
16.68
400
200
920
150
500
101
26
2024-05-08
T
CVD
16.52
16.65
16.52
16.58
0.03
13,012
49
16.50
16.67
3,800
2,900
1,800
1,200
162
2,400
546
112
2024-05-07
T
CVD
16.55
16.62
16.53
16.62
0.06
9,031
45
16.46
16.65
290
700
2,126
2,400
131
3,301
54
2024-05-06
T
CVD
16.51
16.65
16.51
16.56
0.06
4,004
26
16.46
16.65
105
1,400
700
500
195
1,001
9
2024-05-03
T
CVD
16.46
16.54
16.46
16.50
5,601
30
16.43
16.65
1,211
800
1,324
400
204
1,069
562
2024-05-02
T
CVD
16.63
16.63
16.47
16.47
-0.03
8,986
34
16.39
16.65
1,250
200
3,700
1,100
132
100
1,202
1,140
2024-05-01
T
CVD
16.44
16.64
16.42
16.58
0.03
3,318
25
16.39
16.68
506
600
1,479
300
247
101
48
2024-04-30
T
CVD
16.49
16.68
16.49
16.53
-0.02
6,551
24
16.28
16.68
1,100
1,800
160
1
3,166
2024-04-29
T
CVD
16.50
16.61
16.48
16.59
0.05
5,460
24
16.34
16.80
1,200
300
2,800
156
901
2
2024-04-26
T
CVD
16.47
16.55
16.47
16.51
0.01
1,726
14
16.50
16.55
100
600
200
92
500
100
101
2024-04-25
T
CVD
16.50
16.53
16.46
16.53
0.04
1,502
14
16.35
16.55
100
100
800
200
147
1
154
2024-04-24
T
CVD
16.54
16.55
16.48
16.49
-0.05
12,524
44
16.35
16.55
3,900
1,800
3,000
700
242
2,000
602
279
2024-04-23
T
CVD
16.47
16.54
16.47
16.54
0.09
4,705
29
16.50
16.55
1,400
1,200
100
150
1,801
4
2024-04-22
T
CVD
16.42
16.55
16.42
16.52
0.17
2,969
23
16.35
16.55
790
700
500
174
200
480
5
2024-04-19
T
CVD
16.35
16.44
16.35
16.35
4,963
46
16.20
16.45
800
800
1,300
890
101
1,002
2024-04-18
T
CVD
16.34
16.39
16.32
16.39
0.02
2,707
15
16.27
16.45
902
600
500
159
290
160
2024-04-17
T
CVD
16.34
16.45
16.30
16.42
0.10
15,551
41
16.34
16.45
5,735
100
3,100
103
101
1,162
2024-04-16
T
CVD
16.32
16.44
16.32
16.39
0.02
2,637
19
16.18
16.45
800
200
1,100
179
13
328
2024-04-15
T
CVD
16.41
16.42
16.36
16.42
0.01
3,211
23
16.37
16.45
1,641
300
700
139
301
128
2024-04-12
T
CVD
16.52
16.52
16.41
16.41
-0.08
1,762
16
16.41
16.50
1,400
90
1
97
2024-04-11
T
CVD
16.43
16.51
16.41
16.49
-0.13
29,062
27
16.41
16.55
11,201
3,300
3,500
26
128
10,854
2024-04-10
T
CVD
16.62
16.62
16.43
16.56
0.14
3,859
15
16.33
16.60
600
1,600
200
105
501
53
2024-04-09
T
CVD
16.41
16.61
16.41
16.61
0.19
1,647
18
16.26
16.64
2
500
200
300
116
1
513
2024-04-08
T
CVD
16.35
16.55
16.35
16.42
-0.04
8,027
29
16.34
16.64
4,677
300
400
400
71
100
21
1,988
2024-04-05
T
CVD
16.38
16.59
16.37
16.59
0.21
13,587
43
16.25
16.64
6,401
1,400
800
3,100
105
1,001
694
2024-04-04
T
CVD
16.38
16.46
16.38
16.38
-0.03
5,595
24
16.25
16.46
170
1,600
2,000
114
600
998
113
2024-04-03
T
CVD
16.36
16.43
16.36
16.37
-0.04
4,045
21
16.33
16.46
600
2,200
800
171
209
61
2024-04-02
T
CVD
16.47
16.47
16.38
16.38
-0.17
17,698
48
16.33
16.46
8,475
3,100
1,600
215
2,700
1,401
142
2024-04-01
T
CVD
16.44
16.59
16.44
16.50
0.01
5,385
41
16.32
16.55
2,607
1,200
100
256
500
282
261
2024-03-28
T
CVD
16.38
16.50
16.38
16.50
0.09
6,998
30
16.33
16.50
1,100
900
2,000
600
153
1,200
1,030
2024-03-27
T
CVD
16.58
16.58
16.33
16.40
-0.01
5,960
19
16.34
16.62
1,500
1,500
700
131
2,101
27
2024-03-26
T
CVD
16.41
16.62
16.41
16.48
0.07
3,640
25
16.33
16.63
1
404
2,500
123
501
28
2024-03-25
T
CVD
16.38
16.58
16.37
16.39
-0.05
12,207
36
16.25
16.63
2,064
1,700
3,200
2,900
155
500
1,601
4
2024-03-22
T
CVD
16.25
16.44
16.25
16.40
-0.12
5,284
26
16.25
16.60
1,500
1,200
1,500
100
153
700
101
30
2024-03-21
T
CVD
16.50
16.63
16.50
16.57
-0.05
9,195
21
16.49
16.60
200
5,714
1,900
58
1,200
1
21
2024-03-20
T
CVD
16.62
16.62
16.50
16.60
0.02
2,626
20
16.49
16.64
500
818
700
144
406
2024-03-19
T
CVD
16.47
16.56
16.47
16.53
-0.05
2,434
21
16.31
16.64
200
1,000
300
192
1
739
2024-03-18
T
CVD
16.59
16.59
16.52
16.55
-0.03
1,297
17
16.46
16.64
30
200
100
700
129
107
2024-03-15
T
CVD
16.54
16.58
16.50
16.58
0.05
1,330
20
16.33
16.58
549
200
183
82
80
2024-03-14
T
CVD
16.43
16.53
16.43
16.53
0.07
12,172
44
16.28
16.58
132
2,100
2,750
3,500
19
2,701
966
2024-03-13
T
CVD
16.49
16.56
16.43
16.56
0.07
4,209
23
16.37
16.58
900
100
1,000
300
68
201
1,594
2024-03-12
T
CVD
16.44
16.49
16.40
16.42
0.03
7,097
26
16.25
16.49
1,000
1,100
3,400
100
140
202
1,155
2024-03-11
T
CVD
16.32
16.39
16.30
16.38
-0.02
15,529
56
16.25
16.40
9,217
1,600
800
200
201
2,200
1,141
117
2024-03-08
T
CVD
16.50
16.50
16.39
16.40
0.03
901
12
16.25
16.49
100
500
132
1
1
2024-03-07
T
CVD
16.50
16.50
16.35
16.35
-0.04
10,462
36
16.30
16.49
3,100
2,300
2,900
100
70
600
1,053
226
2024-03-06
T
CVD
16.37
16.41
16.37
16.39
-0.01
9,440
36
16.35
16.50
300
1,900
900
200
85
1,400
3,500
1,155
2024-03-05
T
CVD
16.41
16.41
16.36
16.40
-0.04
3,506
24
16.35
16.50
327
700
1,125
344
100
1
858
2024-03-04
T
CVD
16.38
16.58
16.38
16.44
-0.04
5,277
34
16.35
16.59
1,400
400
400
700
458
300
501
1,010
2024-03-01
T
CVD
16.55
16.55
16.36
16.42
-0.01
14,636
50
16.35
16.50
1,730
300
9,600
800
100
300
401
34
1,300
2024-02-29
T
CVD
16.44
16.50
16.40
16.49
0.12
10,696
47
16.35
16.57
1,900
1,211
3,800
2,000
221
900
202
445
2024-02-28
T
CVD
16.48
16.48
16.36
16.36
-0.14
10,995
21
16.35
16.45
6,000
500
3,600
100
246
310
239
2024-02-27
T
CVD
16.60
16.60
16.37
16.38
-0.01
7,587
46
16.28
16.50
2,330
1,000
1,700
1,000
346
802
240
2024-02-26
T
CVD
16.37
16.59
16.36
16.59
0.08
3,461
20
16.28
16.60
1,025
700
200
118
400
1,016
2024-02-23
T
CVD
16.68
16.77
16.44
16.44
-0.06
6,875
37
16.33
16.70
1,800
1,100
2,700
500
136
200
1
438
2024-02-22
T
CVD
16.43
16.51
16.42
16.50
0.07
4,335
23
16.36
16.50
1,314
2,300
100
303
100
101
16
2024-02-21
T
CVD
16.74
16.74
16.41
16.50
-0.28
11,767
38
16.23
16.60
2,400
1,100
5,100
100
134
1,000
1,769
2024-02-20
T
CVD
16.44
16.79
16.44
16.67
0.16
7,903
31
16.67
16.79
1,560
800
3,900
400
292
914