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
19:54:31 EDT Fri 18 Jul 2025
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
2025-07-18
T
G
1.66
1.67
1.66
1.66
1,396,767
323
1.66
1.67
613,641
17,800
49,100
349,900
1,384
1,100
41,900
294,335
2,400
2025-07-17
T
G
1.66
1.67
1.66
1.66
5,370,864
443
1.66
1.67
580,553
6,600
102,100
2,190,800
2,322
2,000,600
260,400
170,083
54,200
2,523
2025-07-16
T
G
1.67
1.68
1.66
1.66
0.33
24,006,627
3,080
1.66
1.67
3,391,424
1,074,570
773,933
2,747,400
113,624
7,298,878
2,158,700
5,075,723
208,800
152,335
2025-07-15
T
G
1.43
1.43
1.32
1.33
-0.07
82,983
99
1.31
1.33
46,251
12,136
452
89
10,700
5,200
2,093
6,000
57
2025-07-14
T
G
1.40
1.44
1.36
1.40
0.03
94,878
141
1.36
1.43
45,223
1,344
10,100
1,500
31
6,800
22,600
1,114
5,700
2025-07-11
T
G
1.40
1.40
1.32
1.37
-0.02
133,759
214
1.36
1.39
48,432
33,682
1,800
15,800
23,200
595
9,900
2025-07-10
T
G
1.35
1.40
1.32
1.39
0.04
59,939
71
1.31
1.40
29,110
11,842
4,100
500
10,500
183
3,500
3
2025-07-09
T
G
1.25
1.37
1.25
1.35
0.05
105,074
105
1.35
1.37
62,258
10,132
7,500
5,600
10,500
2,631
6,300
2025-07-08
T
G
1.32
1.32
1.27
1.32
27,065
55
1.22
1.34
18,750
800
3,000
700
3,300
365
30
2025-07-07
T
G
1.38
1.38
1.21
1.32
-0.02
147,170
213
1.24
1.33
74,892
10,530
21,600
1,600
23,900
1,881
11,600
75
2025-07-04
T
G
1.41
1.42
1.32
1.34
-0.05
73,080
181
1.34
1.40
35,707
3,300
600
1,800
30,200
835
45
2025-07-03
T
G
1.42
1.43
1.36
1.39
0.02
68,664
86
1.34
1.39
41,394
2,704
1,000
1,100
1,100
14,300
66
7,000
2025-07-02
T
G
1.30
1.41
1.30
1.38
0.08
218,060
217
1.36
1.39
124,463
30,500
21,100
500
2,100
21,000
1,713
15,500
99
2025-06-30
T
G
1.22
1.31
1.22
1.28
0.07
111,584
140
1.27
1.30
76,491
5,700
7,381
200
86
1,900
12,500
428
6,300
64
2025-06-27
T
G
1.23
1.25
1.16
1.21
-0.04
102,977
99
1.19
1.22
54,640
9,500
2,400
31
4,400
29,000
1,000
1,800
5
2025-06-26
T
G
1.25
1.25
1.18
1.25
117,875
123
1.20
1.25
78,315
4,802
3,725
2,200
21,000
1,218
6,200
3
2025-06-25
T
G
1.20
1.26
1.17
1.25
0.06
154,624
138
1.23
1.26
107,102
1,724
26,200
5,000
4,800
323
8,900
2025-06-24
T
G
1.20
1.21
1.17
1.20
0.01
78,124
104
1.14
1.21
44,080
1,752
8,000
10
10,100
5,900
525
7,200
50
2025-06-23
T
G
1.15
1.21
1.13
1.21
0.06
121,186
114
1.14
1.22
64,790
600
23,700
5,700
11,500
2,826
10,000
2
2025-06-20
T
G
1.06
1.18
1.06
1.15
0.09
163,873
201
1.12
1.19
87,386
9,800
8,500
15,900
33,700
607
7,600
110
2025-06-19
T
G
1.05
1.06
1.04
1.06
-0.01
27,166
25
1.04
1.06
4,740
12,600
75
6,500
201
2,900
50
2025-06-18
T
G
1.01
1.07
1.01
1.07
0.08
143,609
102
1.05
1.07
97,545
1,634
13,500
231
1,500
26,600
409
2,000
100
2025-06-17
T
G
1.03
1.03
0.99
1.00
-0.02
100,657
75
0.97
1.03
63,334
3,378
10,400
5,000
15,400
100
3,000
2025-06-16
T
G
1.03
1.05
0.97
1.02
0.04
448,571
223
0.98
1.05
232,374
13,500
109,700
19,000
200
500
57,600
1,500
8,000
50
2025-06-13
T
G
1.02
1.02
0.98
0.98
0.01
13,221
23
0.97
0.99
7,330
500
2,400
500
400
100
1,000
2025-06-12
T
G
0.99
1.01
0.97
0.97
-0.01
9,785
18
0.97
1.05
2,500
2,500
300
1,500
1,500
915
2025-06-11
T
G
0.98
1.02
0.97
0.97
0.01
60,986
62
0.96
1.01
29,100
3,000
5,376
6,500
131
2,000
13,000
179
1,000
2025-06-10
T
G
0.97
0.97
0.95
0.95
16,583
30
0.95
0.98
5,550
2,000
2,500
2,500
3,500
449
37
2025-06-09
T
G
0.99
0.99
0.95
0.95
-0.01
92,067
100
0.95
1.00
45,962
8,500
1,000
2,000
100
3,500
24,500
25
5,000
2025-06-06
T
G
1.00
1.00
0.96
0.97
47,303
41
0.96
0.99
19,754
6,500
5,000
5,000
101
7,500
400
2,000
1,032
2025-06-05
T
G
0.99
1.00
0.94
0.97
0.01
96,225
83
0.96
0.99
45,683
6,001
7,500
7,000
300
6,000
18,500
715
4,500
1
2025-06-04
T
G
0.96
0.98
0.91
0.96
-0.04
168,052
192
0.96
1.00
72,200
44,100
14,500
4,000
19,500
11,300
510
1,600
2025-06-03
T
G
1.03
1.03
0.97
0.98
-0.02
129,836
187
0.97
1.00
56,360
700
8,700
10,600
41,800
1,599
9,200
2025-06-02
T
G
0.99
1.04
0.99
1.00
0.04
51,101
57
1.00
1.04
32,075
2,500
1,000
9,000
500
2,500
468
2,000
2025-05-30
T
G
1.00
1.00
0.95
0.96
-0.02
32,747
34
0.95
1.00
23,003
1,000
7,500
1,000
10
25
2025-05-29
T
G
0.99
1.00
0.98
0.98
-0.02
20,297
27
0.95
1.00
15,600
400
4,200
50
2025-05-28
T
G
1.00
1.01
0.97
1.01
0.01
141,289
121
0.99
1.02
104,472
2,144
10,000
700
22,404
333
1,000
2025-05-27
T
G
1.00
1.04
1.00
1.00
69,742
54
1.00
1.02
50,710
1,100
500
500
9,500
258
7,000
2025-05-26
T
G
1.02
1.04
0.97
1.00
-0.04
147,392
126
1.01
1.05
80,407
20,500
22,100
16,600
2,940
4,100
2025-05-23
T
G
1.02
1.08
1.02
1.04
0.03
47,583
73
1.02
1.05
24,536
501
15,000
700
400
6,100
102
100
2025-05-22
T
G
1.03
1.03
1.01
1.01
-0.01
33,628
35
1.00
1.05
14,022
4,200
15,100
6
2025-05-21
T
G
1.02
1.06
1.01
1.02
84,548
83
1.02
1.10
59,100
700
7,700
51
1,600
12,500
7
2,400
2025-05-20
T
G
1.08
1.12
1.02
1.02
-0.08
224,053
245
1.00
1.10
74,227
67,300
30,400
25
20,808
22,100
819
6,000
75
2025-05-16
T
G
1.10
1.11
1.06
1.10
-0.02
34,520
60
1.07
1.10
22,306
114
85
10,000
267
1,500
2025-05-15
T
G
1.08
1.13
1.05
1.12
0.02
26,471
41
1.12
1.15
10,206
100
398
14,000
1,500
2025-05-14
T
G
1.14
1.15
1.09
1.10
-0.05
80,533
94
1.09
1.12
57,885
5,800
4,700
10,700
248
1,200
2025-05-13
T
G
1.15
1.16
1.13
1.15
0.01
51,398
34
1.14
1.15
38,784
120
10,000
1,900
288
200
2025-05-12
T
G
1.14
1.19
1.14
1.14
-0.05
50,214
87
1.14
1.16
21,120
12,200
6,300
6,300
1,688
2025-05-09
T
G
1.17
1.20
1.16
1.19
0.03
30,342
61
1.16
1.19
15,065
4,186
5,500
200
4,100
473
2025-05-08
T
G
1.20
1.21
1.15
1.16
-0.04
94,792
138
1.15
1.21
60,561
6,000
9,200
1,400
16,200
566
76
2025-05-07
T
G
1.20
1.20
1.13
1.20
0.02
39,835
48
1.13
1.20
25,505
1,058
100
60
5,100
7,900
60
2025-05-06
T
G
1.15
1.20
1.09
1.20
0.08
57,789
72
1.13
1.20
33,100
600
3,500
3,200
12,200
3,552
1,500
2025-05-05
T
G
1.14
1.14
1.10
1.14
0.06
61,739
89
1.05
1.17
31,300
342
12,000
1,000
2,500
8,400
2,402
3,400
2025-05-02
T
G
1.04
1.13
1.04
1.08
0.04
35,622
65
1.04
1.11
16,998
1,000
5,000
7,000
3,400
2,037
2025-05-01
T
G
1.19
1.19
1.04
1.04
-0.11
82,930
100
1.04
1.18
46,573
7,000
10,338
100
12,800
5,500
120
2025-04-30
T
G
1.11
1.16
1.08
1.16
0.02
105,500
35
1.10
1.20
82,200
3,000
11,600
100
2,800
2,400
2025-04-29
T
G
1.16
1.19
1.14
1.14
-0.01
72,306
58
1.10
1.19
19,800
3,000
13,600
28,800
6,600
354
2025-04-28
T
G
1.14
1.16
1.14
1.15
31,194
38
1.12
1.16
27,800
35
100
2,300
705
2025-04-25
T
G
1.10
1.15
1.10
1.15
0.07
47,263
66
1.06
1.15
31,509
173
5,000
8,400
2,043
2025-04-24
T
G
1.08
1.12
1.05
1.08
23,598
38
1.05
1.12
17,843
100
300
4,900
400
2025-04-23
T
G
1.14
1.14
1.05
1.09
0.02
32,884
76
1.05
1.09
14,901
1,300
500
13,400
1,981
10
2025-04-22
T
G
1.10
1.15
1.07
1.07
-0.08
16,204
27
1.05
1.15
9,001
100
300
6,700
83
20
2025-04-21
T
G
1.06
1.15
1.06
1.15
0.05
26,141
42
1.06
1.15
12,668
29
700
8,900
3,363
50