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
14:32:23 EDT Sun 05 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
2024-05-03
T
DATA
22.62
22.62
22.62
22.62
0.24
321
9
22.57
22.70
102
75
49
2024-05-02
T
DATA
22.30
22.41
22.30
22.38
0.20
1,387
10
22.35
22.48
1,200
100
26
25
2024-05-01
T
DATA
22.18
22.61
22.18
22.61
0.30
309
4
22.17
22.29
200
100
4
2024-04-30
T
DATA
22.61
22.61
22.31
22.31
-0.31
1,222
10
22.13
22.25
1,100
50
17
2024-04-29
T
DATA
22.77
22.77
22.62
22.62
-0.28
3,179
13
22.66
22.78
3,000
11
23
2024-04-26
T
DATA
22.85
22.92
22.85
22.90
0.90
627
10
22.80
22.93
400
200
1
3
2024-04-25
T
DATA
22.00
22.00
22.00
22.00
-0.57
336
8
22.32
22.46
100
33
100
1
3
2024-04-24
T
DATA
22.63
22.63
22.57
22.57
-0.13
340
7
22.65
22.78
300
1
5
2024-04-23
T
DATA
22.62
22.73
22.57
22.70
0.49
10,601
18
22.62
22.75
6,910
3,500
142
2024-04-22
T
DATA
22.00
22.21
22.00
22.21
0.26
1,767
10
22.13
22.26
1,725
2
31
2024-04-19
T
DATA
21.96
21.96
21.94
21.95
-0.64
18,606
11
21.91
22.04
1,001
100
1,700
15,800
1
2024-04-18
T
DATA
2
2
22.26
22.39
1
2024-04-17
T
DATA
22.67
22.71
22.50
22.59
0.08
706
12
22.44
22.57
500
100
43
2024-04-16
T
DATA
22.51
22.68
22.51
22.51
-0.14
2,075
21
22.58
22.71
1,300
700
1
1
2024-04-15
T
DATA
23.06
23.06
22.65
22.65
-0.52
343
12
22.56
22.68
254
39
2
2024-04-12
T
DATA
23.25
23.25
23.17
23.17
-0.22
1,328
10
23.13
23.25
1,100
200
14
1
1
2024-04-11
T
DATA
23.39
23.39
23.39
23.39
0.04
208
5
23.51
23.65
100
1
101
2024-04-10
T
DATA
23.25
23.35
23.25
23.35
-0.15
1,479
15
23.30
23.42
1,400
1
51
2024-04-09
T
DATA
23.51
23.52
23.49
23.50
-0.09
2,809
15
23.48
23.61
2,801
2
1
2024-04-08
T
DATA
23.55
23.59
23.55
23.59
0.09
1,652
15
23.51
23.65
1,536
40
1
1
2024-04-05
T
DATA
23.44
23.62
23.44
23.50
0.33
2,254
14
23.49
23.62
2,240
1
5
2024-04-04
T
DATA
23.75
23.77
23.17
23.17
-0.41
4,450
16
23.13
23.27
2,700
40
1,600
1
64
2024-04-03
T
DATA
23.33
23.58
23.33
23.58
0.30
910
14
23.44
23.56
800
26
7
2024-04-02
T
DATA
23.22
23.30
23.22
23.30
-0.34
1,338
19
23.38
23.50
690
100
1
521
2024-04-01
T
DATA
23.56
23.64
23.56
23.64
0.01
729
9
23.60
23.75
200
100
400
1
1
2024-03-28
T
DATA
23.58
23.65
23.58
23.63
0.09
1,321
21
23.57
23.70
1,100
168
1
14
2024-03-27
T
DATA
23.85
23.85
23.50
23.50
-0.21
1,950
13
23.56
23.70
600
100
900
200
101
5
2024-03-26
T
DATA
23.77
23.78
23.71
23.71
0.04
826
9
23.67
23.79
600
2
1
2024-03-25
T
DATA
23.64
23.72
23.62
23.67
-0.02
2,728
13
23.61
23.74
2,500
100
1
2024-03-22
T
DATA
23.69
23.69
23.58
23.58
-0.25
759
11
23.67
23.80
100
100
400
50
1
1
2024-03-21
T
DATA
23.75
23.87
23.75
23.83
0.52
2,553
18
23.67
23.80
2,130
300
100
1
4
2024-03-20
T
DATA
23.28
23.31
23.28
23.31
0.15
1,029
13
23.51
23.65
1,009
2
13
2024-03-19
T
DATA
23.06
23.18
23.06
23.16
-0.04
1,602
13
23.24
23.38
800
200
83
400
1
53
2024-03-18
T
DATA
23.33
23.33
23.16
23.20
0.15
1,184
10
23.14
23.28
800
200
100
74
2024-03-15
T
DATA
23.20
23.20
23.00
23.05
-0.37
1,480
19
22.97
23.10
1,365
1
49
2024-03-14
T
DATA
23.44
23.52
23.42
23.42
-0.08
985
13
23.41
23.54
923
2
2024-03-13
T
DATA
23.57
23.62
23.50
23.50
2,780
24
23.46
23.59
1,760
100
500
100
1
261
2024-03-12
T
DATA
23.41
23.50
23.41
23.50
0.37
955
10
23.51
23.64
381
2
400
2024-03-11
T
DATA
23.06
23.13
22.93
23.13
0.02
1,932
20
22.99
23.12
1,808
11
2
99
2024-03-08
T
DATA
23.30
23.30
23.11
23.11
-0.11
1,116
20
23.02
23.15
700
200
50
1
125
2024-03-07
T
DATA
23.14
23.22
23.14
23.22
0.30
23,694
8
23.17
23.31
240
23,335
86
2024-03-06
T
DATA
23.10
23.16
22.90
22.92
0.26
2,566
25
22.89
23.02
1,320
200
104
700
2
97
2024-03-05
T
DATA
23.15
23.19
22.66
22.66
-0.91
1,283
31
22.66
22.79
800
100
3
39
2024-03-04
T
DATA
23.41
23.57
23.41
23.57
0.01
1,556
23
23.41
23.54
1,063
100
96
2024-03-01
T
DATA
23.44
23.56
23.44
23.56
0.29
1,253
21
23.49
23.60
800
100
50
1
91
2024-02-29
T
DATA
23.24
23.24
23.24
23.24
-0.03
104
4
23.38
23.51
100
1
2024-02-28
T
DATA
23.23
23.23
23.23
23.23
-0.04
148
4
23.16
23.31
100
2024-02-27
T
DATA
23.25
23.29
23.25
23.27
0.10
951
15
23.28
23.40
841
1
3
2024-02-26
T
DATA
23.17
23.32
23.17
23.32
0.16
431
12
23.20
23.32
100
200
84
1
20
2024-02-23
T
DATA
23.08
23.22
23.08
23.16
0.77
4,514
30
23.12
23.25
1,735
1,360
1,000
200
15
62
2024-02-22
T
DATA
23.06
23.07
22.96
23.07
0.68
1,829
13
22.99
23.14
10
200
800
600
110
1
36
2024-02-21
T
DATA
22.24
22.40
22.24
22.39
-0.24
1,891
21
22.35
22.47
1,024
43
500
95
1
79
2024-02-20
T
DATA
22.75
22.79
22.54
22.63
-0.46
2,924
42
22.64
22.77
1,318
1,100
89
1
73
2024-02-16
T
DATA
23.15
23.20
23.03
23.09
-0.29
1,838
16
22.97
23.11
1,440
200
40
156
2024-02-15
T
DATA
20
7
23.23
23.35
1
2024-02-14
T
DATA
23.21
23.40
23.20
23.38
0.39
1,044
22
23.35
23.47
404
500
66
1
43
2024-02-13
T
DATA
23.09
23.09
22.99
22.99
-0.47
835
21
22.92
23.05
401
200
1
82
2024-02-12
T
DATA
23.71
23.71
23.46
23.46
-0.28
663
24
23.39
23.51
204
1
302
2024-02-09
T
DATA
23.63
23.74
23.52
23.74
0.37
1,339
34
23.65
23.77
548
100
100
173
1
210
2024-02-08
T
DATA
23.34
23.40
23.34
23.37
0.14
2,691
30
23.30
23.42
1,300
700
100
85
100
1
295
2024-02-07
T
DATA
23.08
23.25
23.00
23.23
0.41
1,732
13
23.20
23.29
1,400
100
100
1
117
2024-02-06
T
DATA
22.89
22.89
22.74
22.82
-0.15
2,759
21
22.83
22.95
1,215
100
700
500
83
10