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
17:38:02 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
DS
6.19
6.19
6.16
6.18
0.09
2,762
30
6.15
6.18
409
703
21
600
947
2024-05-02
T
DS
6.09
6.16
6.04
6.09
-0.02
16,042
69
6.08
6.28
8,409
2,000
98
200
801
4,499
2024-05-01
T
DS
6.13
6.17
6.11
6.11
-0.02
6,494
49
6.11
6.28
3,979
900
26
100
701
657
2024-04-30
T
DS
6.20
6.25
6.10
6.13
-0.07
18,364
78
6.11
6.13
12,409
1,800
500
3,202
363
2024-04-29
T
DS
6.26
6.26
6.20
6.20
-0.05
14,164
88
6.20
6.28
6,387
1,100
134
600
5,101
297
2024-04-26
T
DS
6.25
6.28
6.25
6.25
0.03
11,550
64
6.20
6.28
5,673
400
3,900
71
200
1,005
153
2024-04-25
T
DS
6.22
6.25
6.20
6.21
0.01
9,591
61
6.21
6.25
5,153
1,400
1,700
200
1,001
114
2024-04-24
T
DS
6.15
6.24
6.13
6.24
0.05
13,819
57
6.20
6.25
5,424
2,100
1,700
900
1
2,800
719
2024-04-23
T
DS
6.17
6.21
6.12
6.18
0.03
4,163
33
6.14
6.24
1,878
1,000
100
200
401
432
2024-04-22
T
DS
6.05
6.15
6.05
6.15
0.11
8,320
46
6.10
6.18
2,103
4,064
139
601
1,324
2024-04-19
T
DS
6.04
6.06
6.03
6.03
11,458
58
6.02
6.24
5,591
1,200
50
3,400
1,187
2024-04-18
T
DS
6.08
6.11
6.03
6.05
-0.06
12,921
79
6.04
6.13
1,990
400
1,100
150
100
5,701
2,231
2024-04-17
T
DS
6.08
6.13
6.08
6.11
0.05
6,804
44
6.08
6.13
4,554
700
197
1,002
234
2024-04-16
T
DS
6.12
6.12
6.04
6.07
-0.04
11,117
73
6.03
6.08
4,149
300
1,400
400
229
100
4,220
2024-04-15
T
DS
6.16
6.18
6.10
6.11
-0.06
20,012
95
6.05
6.23
12,265
100
1,900
1,000
234
1,101
3,223
2024-04-12
T
DS
6.21
6.21
6.17
6.17
-0.05
13,825
64
6.18
6.19
4,931
4,000
98
4,603
180
2024-04-11
T
DS
6.24
6.24
6.20
6.22
0.02
5,351
63
6.18
6.24
2,333
601
192
1,700
366
2024-04-10
T
DS
6.15
6.24
6.13
6.20
0.01
29,609
95
6.15
6.20
10,227
2,100
11,800
219
100
3,902
954
2024-04-09
T
DS
6.27
6.27
6.14
6.19
-0.02
27,430
106
6.16
6.28
16,288
500
8,100
75
100
1,000
772
2024-04-08
T
DS
6.27
6.27
6.20
6.21
-0.06
9,788
63
6.21
6.28
6,565
100
2,500
8
401
115
2024-04-05
T
DS
6.30
6.30
6.25
6.27
-0.03
6,333
61
6.26
6.28
2,930
200
1,100
123
100
1,000
827
2024-04-04
T
DS
6.29
6.31
6.29
6.30
0.02
7,552
45
6.25
6.35
6,075
4
136
100
700
427
2024-04-03
T
DS
6.27
6.30
6.25
6.28
0.01
12,798
59
6.25
6.30
5,338
303
2,800
1
3,700
383
2024-04-02
T
DS
6.28
6.28
6.23
6.27
-0.04
11,550
55
6.27
6.30
4,888
200
4,300
96
302
1,626
2024-04-01
T
DS
6.34
6.34
6.25
6.31
10,823
79
6.28
6.33
5,245
100
2,900
119
200
1,601
481
2024-03-28
T
DS
6.22
6.38
6.22
6.31
-0.07
15,722
93
6.30
6.37
4,737
700
5,300
115
100
3,500
946
2024-03-27
T
DS
6.26
6.38
6.24
6.37
0.03
13,859
56
6.25
6.35
3,718
100
6,100
80
100
900
2,702
2024-03-26
T
DS
6.36
6.36
6.30
6.34
0.03
11,547
64
6.31
6.34
6,966
1,700
500
2,000
253
2024-03-25
T
DS
6.30
6.35
6.26
6.31
-0.03
6,246
64
6.30
6.39
2,519
300
1,400
244
100
501
1,075
2024-03-22
T
DS
6.36
6.36
6.30
6.34
9,617
46
6.30
6.34
6,118
1,500
35
1,500
326
2024-03-21
T
DS
6.30
6.36
6.29
6.34
0.06
11,171
66
6.30
6.34
7,163
200
3,000
224
400
112
2024-03-20
T
DS
6.23
6.28
6.18
6.28
0.05
10,621
68
6.22
6.28
6,364
400
99
600
2,926
2024-03-19
T
DS
6.24
6.24
6.17
6.22
-0.01
5,748
48
6.22
6.24
1,639
400
2,000
187
200
700
571
2024-03-18
T
DS
6.23
6.23
6.20
6.23
0.03
8,753
59
6.19
6.23
4,971
1,000
1,900
138
501
94
2024-03-15
T
DS
6.23
6.23
6.17
6.20
0.01
2,777
40
6.18
6.22
1,088
27
802
773
2024-03-14
T
DS
6.16
6.20
6.16
6.19
8,029
44
6.18
6.24
2,651
4,300
240
200
516
2024-03-13
T
DS
6.22
6.22
6.16
6.19
0.02
3,718
31
6.19
6.24
1,726
102
50
1,700
139
2024-03-12
T
DS
6.25
6.25
6.15
6.17
11,698
68
6.16
6.25
3,237
200
3,400
57
300
3,202
1,060
2024-03-11
T
DS
6.15
6.22
6.15
6.17
0.02
6,683
87
6.16
6.25
1,852
1,626
203
100
1,500
1,022
2024-03-08
T
DS
6.12
6.22
6.12
6.15
0.03
17,142
74
6.15
6.25
9,653
1,746
116
1,500
3,844
2024-03-07
T
DS
6.14
6.16
6.11
6.12
-0.01
11,896
65
6.11
6.14
7,031
2,000
76
1,601
883
2024-03-06
T
DS
6.20
6.20
6.11
6.17
0.02
17,021
85
6.14
6.20
7,245
1,400
4,500
20
400
1,401
2,043
2024-03-05
T
DS
6.13
6.22
6.13
6.15
12,275
60
6.15
6.20
8,152
400
1,300
3
2,001
338
2024-03-04
T
DS
6.12
6.15
6.12
6.14
15,099
105
6.14
6.24
8,949
1
4,010
75
200
201
1,294
2024-03-01
T
DS
6.16
6.16
6.10
6.14
-0.06
19,996
92
6.14
6.16
9,055
600
4,300
97
2,928
2,202
752
2024-02-29
T
DS
6.18
6.23
6.18
6.22
0.02
5,565
43
6.17
6.25
3,705
400
100
961
362
2024-02-28
T
DS
6.20
6.23
6.19
6.20
-0.02
9,475
49
6.20
6.27
5,324
100
16
1,300
2,012
2024-02-27
T
DS
6.17
6.26
6.17
6.24
0.03
3,660
52
6.18
6.24
2,285
215
26
602
377
2024-02-26
T
DS
6.21
6.23
6.15
6.22
0.02
19,362
93
6.18
6.23
9,827
1,200
4,400
79
2,301
1,494
2024-02-23
T
DS
6.19
6.20
6.18
6.19
0.01
10,737
51
6.18
6.20
3,318
100
5,800
233
100
2
1,099
2024-02-22
T
DS
6.17
6.21
6.12
6.20
0.02
27,900
112
6.18
6.20
13,274
6,100
700
15
1,800
3,002
2,816
2024-02-21
T
DS
6.25
6.25
6.18
6.22
12,094
77
6.18
6.25
5,599
1,300
2,000
94
100
2,400
559
2024-02-20
T
DS
6.17
6.26
6.15
6.22
-0.01
15,546
74
6.22
6.24
7,431
2,200
4,120
21
200
1,101
165
2024-02-16
T
DS
6.19
6.26
6.17
6.23
0.06
28,843
111
6.22
6.28
13,238
1,001
7,000
161
1,300
4,700
990
2024-02-15
T
DS
6.19
6.20
6.13
6.19
0.04
30,271
108
6.17
6.22
7,800
1,500
7,611
200
40
800
7,500
2,556
2024-02-14
T
DS
6.10
6.15
6.05
6.15
0.05
14,398
64
6.12
6.26
8,694
600
900
100
47
2,400
1,200
360
2024-02-13
T
DS
6.19
6.19
6.07
6.10
-0.06
4,360
69
6.06
6.16
1,823
18
59
901
1,220
2024-02-12
T
DS
6.15
6.20
6.15
6.17
11,374
99
6.16
6.20
4,082
1,101
2,800
104
200
2,401
317
2024-02-09
T
DS
6.07
6.18
6.07
6.18
0.07
20,727
89
6.14
6.20
9,112
700
4,600
139
500
2,000
2,389
200
2024-02-08
T
DS
6.18
6.20
6.09
6.11
-0.09
24,950
137
6.06
6.11
10,353
1,400
9,600
197
1,700
1,201
219
100
2024-02-07
T
DS
6.28
6.28
6.19
6.19
-0.05
23,061
110
6.17
6.20
7,070
3,500
121
800
8,100
2,178
2024-02-06
T
DS
6.28
6.29
6.23
6.24
-0.04
3,497
38
6.23
6.28
924
400
70
1,501
585