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
09:29:16 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
ETSX
19.95
20.02
19.95
20.02
0.12
17,124
26
19.99
20.10
2,543
5,200
600
600
160
2,900
82
5,000
2024-05-16
T
ETSX
19.95
19.95
19.90
19.90
0.01
6,574
41
19.88
19.97
2,980
1,300
100
1,300
223
434
2024-05-15
T
ETSX
19.89
19.92
19.89
19.92
-0.01
640
23
19.87
19.96
100
2
300
2
2024-05-14
T
ETSX
19.93
19.93
19.86
19.89
-0.01
3,846
33
19.85
19.94
754
1,100
1,000
200
301
2024-05-13
T
ETSX
19.96
19.96
19.88
19.89
-0.13
10,088
49
19.86
19.95
3,626
1,700
600
1,800
146
1,791
2024-05-10
T
ETSX
20.02
20.02
19.93
19.93
-0.07
4,992
31
19.91
20.00
264
1,200
600
1,800
75
773
2024-05-09
T
ETSX
20.02
20.02
19.98
20.00
0.11
8,751
34
19.94
20.04
116
6,200
1,000
1,000
165
80
2024-05-08
T
ETSX
19.75
19.89
19.75
19.89
-0.06
15,180
35
19.86
19.96
12,380
400
600
46
1,000
502
2024-05-07
T
ETSX
19.91
19.97
19.91
19.95
0.24
8,847
40
19.89
19.99
3,436
2,200
1,800
100
34
500
354
2024-05-06
T
ETSX
19.71
19.84
19.71
19.84
0.26
3,592
29
19.86
19.96
711
700
400
800
135
100
500
2024-05-03
T
ETSX
19.64
19.65
19.64
19.65
0.07
1,236
21
19.61
19.72
10
500
601
2024-05-02
T
ETSX
19.50
19.58
19.49
19.58
0.02
2,429
25
19.50
19.59
1,839
100
200
142
2
2024-05-01
T
ETSX
19.42
19.56
19.40
19.56
0.04
3,314
25
19.42
19.52
250
2,400
200
112
200
1
2024-04-30
T
ETSX
19.64
19.67
19.52
19.52
-0.10
6,909
31
19.41
19.54
3,856
803
600
900
683
2024-04-29
T
ETSX
19.68
19.69
19.62
19.68
-0.14
2,478
44
19.63
19.72
1,536
100
200
175
200
2024-04-26
T
ETSX
19.77
19.85
19.77
19.82
0.05
4,045
22
19.76
19.88
2,901
700
100
2
2024-04-25
T
ETSX
19.67
19.77
19.64
19.77
13,787
41
19.71
19.81
6,931
1,900
3,210
1,200
122
300
1
2024-04-24
T
ETSX
19.84
19.84
19.72
19.77
5,375
40
19.72
19.82
1,962
300
300
1,400
388
757
2024-04-23
T
ETSX
19.87
19.91
19.85
19.90
0.13
2,811
14
19.84
19.93
52
700
900
500
50
200
301
2024-04-22
T
ETSX
19.67
19.81
19.67
19.77
0.07
9,798
35
19.70
19.82
1,135
1,600
2,100
183
3,300
1,200
2024-04-19
T
ETSX
19.70
19.72
19.63
19.67
0.07
9,601
31
19.62
19.72
500
500
900
1,600
147
711
5,100
2024-04-18
T
ETSX
19.55
19.60
19.48
19.48
-0.07
1,942
18
19.52
19.61
150
1,500
200
20
2024-04-17
T
ETSX
19.60
19.60
19.50
19.55
0.03
86,027
49
19.48
19.59
1,431
2,200
2,500
362
36,995
27,201
15,300
2024-04-16
T
ETSX
19.53
19.54
19.43
19.52
-0.07
2,788
30
19.44
19.54
1,076
500
300
500
34
101
2024-04-15
T
ETSX
19.83
19.83
19.58
19.59
-0.10
6,780
42
19.56
19.65
5,540
300
200
361
100
2024-04-12
T
ETSX
19.91
19.91
19.69
19.69
-0.24
12,539
31
19.69
19.78
1,605
4,200
700
100
94
501
5,100
2024-04-11
T
ETSX
19.91
19.94
19.81
19.93
-0.14
4,952
42
19.87
19.96
2,150
2,400
75
74
2024-04-10
T
ETSX
19.97
19.99
19.97
19.99
-0.08
12,263
33
19.92
20.04
1
3,900
1,800
188
5,000
1,194
2024-04-09
T
ETSX
20.14
20.14
20.07
20.07
0.01
167,544
30
20.07
20.19
7,628
154,900
100
100
35
4,600
8
2024-04-08
T
ETSX
20.02
20.07
20.02
20.06
0.03
5,948
40
19.99
20.08
3,049
1,700
50
500
101
2024-04-05
T
ETSX
19.95
20.07
19.95
20.01
0.14
5,284
32
19.97
20.09
1,513
1,700
1,000
200
650
2024-04-04
T
ETSX
20.00
20.03
19.87
19.87
-0.08
4,679
22
19.83
19.92
3,060
600
800
25
71
2024-04-03
T
ETSX
19.95
20.00
19.95
19.95
0.02
3,171
30
19.88
19.98
845
1,000
400
100
25
522
2024-04-02
T
ETSX
19.95
19.95
19.86
19.93
-0.11
1,925
32
19.89
19.99
587
600
500
13
1
2024-04-01
T
ETSX
20.01
20.05
20.01
20.05
-0.05
2,966
39
20.01
20.12
1,274
300
300
41
100
618
2024-03-28
T
ETSX
20.08
20.10
20.06
20.10
0.15
9,602
36
20.01
20.13
6,600
1,100
1,400
107
51
2024-03-27
T
ETSX
19.92
19.95
19.92
19.95
-0.12
3,565
19
19.95
20.04
3,200
100
49
1
2024-03-26
T
ETSX
20.08
20.09
20.07
20.07
0.02
822
17
19.95
20.04
206
300
15
201
2024-03-25
T
ETSX
20.05
20.12
20.03
20.05
-0.03
5,823
45
19.97
20.08
1,755
1,000
1,500
73
200
1,076
2024-03-22
T
ETSX
20.13
20.15
20.06
20.08
-0.12
4,971
23
20.00
20.12
3,759
900
100
100
28
2024-03-21
T
ETSX
20.18
20.22
20.18
20.20
0.09
5,894
33
20.10
20.21
3,095
500
200
800
34
797
2024-03-20
T
ETSX
20.02
20.11
20.01
20.11
0.16
5,716
19
20.06
20.17
4,825
600
60
100
1
2024-03-19
T
ETSX
19.92
20.01
19.92
19.99
0.05
8,048
31
19.91
20.01
2,565
4,800
15
400
68
1
2024-03-18
T
ETSX
20.00
20.00
19.94
19.95
-0.04
2,260
26
19.88
19.98
847
15
500
73
100
500
2024-03-15
T
ETSX
19.96
19.99
19.95
19.99
0.09
1,276
30
19.91
20.01
603
39
100
202
2024-03-14
T
ETSX
20.05
20.05
19.89
19.90
-0.18
1,289
20
19.91
20.00
200
400
100
42
300
2024-03-13
T
ETSX
20.01
20.10
20.01
20.08
0.17
3,257
26
20.03
20.14
482
600
400
266
1,400
2024-03-12
T
ETSX
19.93
19.94
19.93
19.94
0.03
2,174
13
19.92
20.02
50
1,900
100
100
3
2024-03-11
T
ETSX
19.82
19.92
19.82
19.92
0.02
3,461
30
19.87
19.96
406
300
1,600
234
722
2024-03-08
T
ETSX
19.98
20.01
19.85
19.90
3,287
31
19.84
19.93
526
100
2,000
44
500
1
2024-03-07
T
ETSX
19.78
19.90
19.78
19.90
0.17
5,892
32
19.86
19.95
3,457
1,000
500
113
500
2024-03-06
T
ETSX
19.76
19.81
19.73
19.73
0.06
7,101
36
19.69
19.78
2,867
1,000
1,100
140
700
1,006
2024-03-05
T
ETSX
19.72
19.73
19.67
19.69
-0.01
14,081
38
19.64
19.74
513
3,500
3,000
229
5,000
1,739
2024-03-04
T
ETSX
19.64
19.73
19.64
19.70
-0.01
3,838
33
19.63
19.73
359
1,800
200
1,116
2024-03-01
T
ETSX
19.57
19.74
19.57
19.71
0.16
5,661
30
19.67
19.76
2,050
500
190
2,300
424
2024-02-29
T
ETSX
19.49
19.59
19.49
19.55
0.09
6,539
37
19.53
19.63
3,258
1,400
400
324
300
504
2024-02-28
T
ETSX
19.48
19.52
19.46
19.46
-0.19
3,199
26
19.40
19.52
2,700
340
1
2024-02-27
T
ETSX
19.70
19.70
19.64
19.65
-0.06
2,668
30
19.62
19.71
500
200
700
37
935
2024-02-26
T
ETSX
19.78
19.78
19.68
19.71
-0.02
1,746
23
19.67
19.76
877
23
200
22
524
2024-02-23
T
ETSX
19.69
19.79
19.69
19.79
0.09
2,426
30
19.73
19.82
1,104
200
600
76
100
1
2024-02-22
T
ETSX
19.73
19.73
19.67
19.70
0.08
4,562
29
19.64
19.73
683
800
1,500
88
600
661
2024-02-21
T
ETSX
19.57
19.57
19.50
19.54
-0.08
4,779
41
19.52
19.61
95
2,300
300
334
600
657
2024-02-20
T
ETSX
19.63
19.63
19.59
19.59
-0.02
4,479
37
19.55
19.64
1,543
2,600
159
26