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
21:41:39 EDT Wed 01 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
2024-05-01
T
FST
48.70
48.92
48.70
48.92
-0.09
962
13
48.61
48.83
400
400
60
90
2024-04-30
T
FST
49.24
49.24
49.00
49.01
-0.51
1,833
21
48.86
49.09
1,600
18
100
57
7
2024-04-29
T
FST
49.60
49.63
49.48
49.52
-0.08
2,939
16
49.51
49.74
800
517
1,000
300
131
55
136
2024-04-26
T
FST
49.40
49.60
49.40
49.60
0.18
2,138
15
49.47
49.70
400
700
400
51
500
73
14
2024-04-25
T
FST
49.42
49.56
49.42
49.42
0.01
1,406
15
49.35
49.56
1,052
292
61
2024-04-24
T
FST
49.44
49.44
49.36
49.39
0.11
1,002
10
49.29
49.52
300
200
45
400
56
2024-04-23
T
FST
49.60
49.61
49.57
49.58
0.30
1,358
8
49.44
49.65
200
1,000
100
42
6
2024-04-22
T
FST
49.03
49.42
48.93
49.28
0.41
1,653
19
49.17
49.39
1,100
500
35
17
2024-04-19
T
FST
48.91
48.97
48.79
48.79
-0.08
1,192
12
48.71
48.94
40
613
300
73
36
130
2024-04-18
T
FST
49.20
49.20
48.73
48.87
-0.23
4,961
24
48.80
49.02
2,280
600
1,100
818
2024-04-17
T
FST
48.85
48.85
48.85
48.85
-0.25
734
6
48.83
49.03
600
64
70
2024-04-16
T
FST
48.83
49.12
48.83
49.12
-0.20
4,254
14
48.99
49.22
950
1,498
500
566
59
2024-04-15
T
FST
48.99
48.99
48.99
48.99
-0.33
462
8
48.90
49.12
39
125
201
2024-04-12
T
FST
49.37
49.37
49.30
49.30
-0.89
1,079
14
49.17
49.40
440
200
300
57
2024-04-11
T
FST
49.79
49.79
49.79
49.79
-0.40
579
6
49.64
49.87
50
400
83
2024-04-10
T
FST
50.07
50.23
50.06
50.19
5,210
28
50.04
50.27
2,034
3,010
4
53
38
2024-04-09
T
FST
50.05
50.22
50.05
50.22
0.04
1,775
21
50.13
50.36
820
100
300
300
125
6
122
2024-04-08
T
FST
50.19
50.25
50.13
50.18
0.18
7,192
33
50.03
50.26
1,100
1,202
100
143
3,600
735
259
2024-04-05
T
FST
50.12
50.12
50.11
50.11
0.11
982
9
50.05
50.28
4
700
100
23
18
2024-04-04
T
FST
50.00
50.00
49.61
49.61
0.10
1,404
7
49.48
49.71
1,001
131
187
2024-04-03
T
FST
49.67
49.76
49.67
49.76
0.25
1,610
7
49.53
49.76
1,300
200
20
2024-04-02
T
FST
49.20
49.20
49.20
49.20
-0.31
413
7
49.39
49.62
75
326
10
2024-04-01
T
FST
49.50
49.57
49.47
49.48
-0.03
1,819
10
49.42
49.65
20
1,025
700
73
1
2024-03-28
T
FST
49.50
49.62
49.50
49.51
-0.02
961
14
49.41
49.63
600
200
110
15
2024-03-27
T
FST
49.37
49.60
49.37
49.60
0.04
866
12
49.52
49.73
410
105
300
30
2024-03-26
T
FST
49.68
49.75
49.56
49.56
-0.32
2,853
15
49.44
49.66
2,175
54
200
41
300
2
6
2024-03-25
T
FST
49.81
49.81
49.67
49.67
-0.21
1,420
13
49.57
49.80
3
700
100
300
190
75
2024-03-22
T
FST
49.73
49.73
49.70
49.70
-0.18
774
13
49.66
49.88
145
400
100
49
2024-03-21
T
FST
50.02
50.02
49.86
49.89
0.37
1,701
18
49.76
49.99
900
529
100
82
1
2024-03-20
T
FST
49.44
49.67
49.43
49.67
0.28
1,652
16
49.54
49.77
235
459
200
100
63
496
52
2024-03-19
T
FST
49.39
49.50
49.39
49.39
0.01
3,193
19
49.30
49.53
200
2,041
500
184
200
42
2024-03-18
T
FST
49.42
49.42
49.38
49.42
0.09
1,598
12
49.21
49.42
1,001
291
100
85
61
3
2024-03-15
T
FST
49.41
49.48
49.30
49.33
-0.05
13,008
46
49.22
49.45
7,601
817
1,600
400
1,732
82
2024-03-14
T
FST
49.38
49.38
49.29
49.29
-0.19
7,414
8
49.33
49.54
553
6,268
500
2024-03-13
T
FST
49.32
49.48
49.32
49.48
0.43
1,227
14
49.36
49.58
700
100
98
286
10
2024-03-12
T
FST
49.03
49.05
48.92
49.05
0.39
6,403
19
48.97
49.19
1,200
317
600
15
3,600
606
22
2024-03-11
T
FST
48.57
48.66
48.57
48.66
-0.12
1,414
11
48.59
48.81
400
300
600
23
65
2024-03-08
T
FST
48.71
49.17
48.64
48.78
-0.26
7,117
17
48.65
48.88
1,000
5,242
600
100
1
170
2024-03-07
T
FST
49.12
49.12
49.04
49.04
0.41
24,385
15
48.93
49.15
1,100
606
1,300
21,171
77
3
2024-03-06
T
FST
48.65
48.65
48.53
48.55
0.34
1,666
14
48.42
48.64
500
919
100
75
42
2
2024-03-05
T
FST
48.46
48.46
48.21
48.21
-0.03
2,353
18
48.11
48.33
1,100
22
100
1,000
65
56
2024-03-04
T
FST
48.50
48.51
48.21
48.22
-0.09
1,571
23
48.10
48.32
830
245
100
60
115
195
2024-03-01
T
FST
48.31
48.31
48.28
48.31
0.51
3,995
14
48.22
48.44
2,800
34
900
36
168
2024-02-29
T
FST
47.84
47.84
47.79
47.79
0.27
2,803
19
47.68
47.89
1,433
637
200
103
184
2024-02-28
T
FST
47.65
47.66
47.50
47.52
-0.09
1,660
22
47.41
47.63
1,000
148
300
47
23
60
2024-02-27
T
FST
47.54
47.54
47.54
47.54
-0.07
176
4
47.46
47.68
112
14
2024-02-26
T
FST
47.45
47.61
47.34
47.61
0.11
3,388
24
47.48
47.69
920
1,115
800
26
300
17
16
2024-02-23
T
FST
47.41
47.54
47.33
47.50
0.19
4,171
26
47.41
47.63
1,285
1,597
1,046
34
19
72
2024-02-22
T
FST
47.22
47.36
47.22
47.34
0.85
2,269
16
47.18
47.41
200
315
1,400
200
74
19
20
2024-02-21
T
FST
62
5
46.25
46.46
10
49
3
2024-02-20
T
FST
46.60
46.60
46.49
46.49
-0.25
11,038
19
46.38
46.61
5,100
4,850
29
759
133
2024-02-16
T
FST
46.79
46.91
46.74
46.74
0.85
1,027
15
46.60
46.82
600
112
200
78
16
17
2024-02-15
T
FST
46.30
46.66
46.30
46.66
0.77
950
11
46.54
46.76
300
300
159
180
11
2024-02-14
T
FST
45.73
45.89
45.69
45.89
0.73
1,287
16
45.79
45.99
150
515
200
70
107
192
2024-02-13
T
FST
45.38
45.45
45.11
45.16
-0.69
2,691
27
45.09
45.32
1,300
418
300
100
64
300
44
110
2024-02-12
T
FST
45.90
45.93
45.85
45.85
0.09
1,291
12
45.74
45.96
300
782
100
9
71
1
2024-02-09
T
FST
45.68
45.76
45.68
45.76
0.07
4,064
12
45.66
45.89
2,700
94
500
19
54
2024-02-08
T
FST
45.39
45.69
45.39
45.69
0.14
4,267
23
45.54
45.77
330
2,600
800
104
81
257
76
2024-02-07
T
FST
45.44
45.57
45.44
45.50
-0.10
1,446
16
45.43
45.64
500
562
300
39
11
13
2024-02-06
T
FST
45.66
45.69
45.57
45.63
0.12
946
14
45.50
45.73
300
135
200
59
251
1
2024-02-05
T
FST
45.52
45.52
45.35
45.42
-0.37
1,865
30
45.29
45.50
1,100
317
200
109
25
78
2024-02-02
T
FST
45.64
45.83
45.64
45.77
0.08
2,142
14
45.66
45.88
200
1,140
200
42
435
1