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
21:29:50 EDT Thu 02 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
2024-05-02
T
IMG
4.94
5.095
4.91
5.01
0.02
1,227,399
2,518
4.99
5.03
772,569
129,397
18,093
29,200
3,006
206,500
13,821
33,055
4,400
2,600
2024-05-01
T
IMG
4.95
5.11
4.88
4.99
0.10
1,734,054
3,490
4.97
5.01
941,639
192,900
76,289
68,200
4,995
353,931
51,701
25,849
9,800
1,900
2024-04-30
T
IMG
5.03
5.13
4.88
4.89
-0.31
3,089,895
5,633
4.87
4.99
1,718,203
225,700
94,815
196,400
23,217
477,301
70,056
202,388
8,600
5,750
2024-04-29
T
IMG
5.16
5.27
5.08
5.20
0.02
2,067,477
3,917
5.15
5.21
1,362,399
164,500
62,922
59,200
15,024
310,962
24,001
35,517
2,900
1,827
2024-04-26
T
IMG
5.15
5.19
5.06
5.18
0.11
1,825,027
4,324
5.12
5.18
874,385
155,400
84,138
95,700
38,172
455,793
29,301
44,719
23,100
3,000
2024-04-25
T
IMG
4.96
5.20
4.93
5.07
0.12
2,171,693
3,642
5.05
5.08
1,233,798
172,104
40,500
63,400
25,428
479,600
51,298
69,324
10,200
1,000
2024-04-24
T
IMG
5.04
5.08
4.94
4.95
-0.10
1,781,408
3,915
4.94
4.96
877,596
194,212
29,234
54,000
31,830
399,838
52,227
83,007
3,500
700
2024-04-23
T
IMG
4.78
5.15
4.74
5.05
0.26
4,680,105
8,259
5.02
5.10
2,050,897
509,492
66,740
164,300
66,631
1,383,902
104,900
200,561
41,500
23,907
2024-04-22
T
IMG
4.90
4.98
4.72
4.79
-0.26
4,193,838
6,137
4.77
4.82
2,138,658
350,826
130,159
171,800
25,780
905,991
133,513
203,831
34,800
7,600
2024-04-19
T
IMG
5.02
5.145
5.00
5.05
0.03
1,554,751
3,254
5.02
5.09
752,150
168,400
39,630
65,000
15,553
371,000
27,497
71,991
10,900
9,974
2024-04-18
T
IMG
5.15
5.20
4.98
5.02
-0.03
1,498,231
3,955
5.00
5.03
839,027
116,495
51,370
71,500
10,059
302,709
30,523
41,860
13,000
1,100
2024-04-17
T
IMG
4.95
5.15
4.93
5.05
0.15
3,550,286
8,157
5.04
5.05
1,725,391
697,100
113,807
152,400
31,872
603,548
50,536
90,917
35,700
5,200
2024-04-16
T
IMG
4.86
4.98
4.81
4.90
-0.05
2,290,728
5,443
4.89
4.93
1,177,220
302,200
33,764
108,000
17,104
525,789
52,533
34,606
25,500
400
2024-04-15
T
IMG
5.01
5.03
4.85
4.95
-0.03
2,753,816
5,394
4.90
4.96
1,420,080
185,328
50,150
326,200
18,802
611,300
68,720
32,724
21,600
2,900
2024-04-12
T
IMG
5.25
5.38
4.95
4.98
-0.16
5,733,429
9,181
4.96
5.00
3,064,153
666,480
108,905
193,700
41,923
1,265,089
87,722
202,309
41,400
10,700
2024-04-11
T
IMG
5.02
5.25
5.01
5.14
0.17
3,025,444
6,637
5.13
5.14
1,490,654
208,039
90,336
138,700
18,154
709,800
234,202
65,452
18,400
48
2024-04-10
T
IMG
4.90
5.00
4.79
4.97
-0.01
1,925,997
5,021
4.95
4.99
961,423
266,834
61,195
109,600
19,778
416,807
25,599
40,365
5,600
200
2024-04-09
T
IMG
4.99
5.10
4.88
4.98
0.08
2,426,639
5,784
4.95
5.00
1,032,679
313,726
74,000
125,000
30,609
653,410
64,132
91,586
13,600
3,500
2024-04-08
T
IMG
5.11
5.16
4.84
4.90
-0.17
3,395,064
6,755
4.89
4.93
1,996,044
301,800
98,050
94,200
16,207
757,808
55,901
49,181
9,400
1,400
2024-04-05
T
IMG
4.86
5.16
4.81
5.07
0.17
4,362,695
8,405
5.02
5.08
2,450,696
394,848
169,930
117,700
29,630
803,300
79,527
218,359
22,300
7,800
2024-04-04
T
IMG
4.88
5.00
4.83
4.90
-0.04
2,329,918
4,575
4.89
4.93
1,109,565
676,619
46,305
90,100
4,508
338,800
29,217
10,868
4,300
2024-04-03
T
IMG
4.89
5.01
4.87
4.94
0.03
2,654,548
5,331
4.92
4.97
1,480,970
164,650
71,414
295,555
13,473
520,941
45,812
29,492
10,200
400
2024-04-02
T
IMG
4.95
5.03
4.83
4.91
-0.03
2,627,320
5,200
4.90
4.92
1,481,536
208,920
128,553
142,500
17,688
504,200
54,553
43,534
11,900
9,539
2024-04-01
T
IMG
4.70
4.97
4.69
4.94
0.42
4,008,840
6,429
4.93
4.96
1,957,702
420,783
184,685
203,420
57,674
798,800
122,433
188,467
16,000
1,516
2024-03-28
T
IMG
4.38
4.60
4.36
4.52
0.19
2,122,718
4,245
4.50
4.55
1,305,163
187,274
71,890
111,400
37,515
303,200
28,650
28,354
19,100
250
2024-03-27
T
IMG
4.23
4.33
4.22
4.33
0.13
2,161,756
4,282
4.29
4.33
1,110,573
148,176
141,418
162,200
24,211
424,300
45,873
31,946
16,600
3,750
2024-03-26
T
IMG
4.24
4.31
4.16
4.20
-0.01
1,757,422
4,372
4.18
4.21
1,095,660
131,600
44,245
55,400
9,271
308,840
33,303
41,721
3,000
2024-03-25
T
IMG
4.07
4.24
4.07
4.21
0.17
2,952,509
5,733
4.19
4.21
1,751,538
108,386
129,123
76,900
40,058
621,800
114,266
39,115
3,100
45
2024-03-22
T
IMG
4.04
4.11
3.98
4.04
-0.01
1,264,124
3,214
4.03
4.08
737,534
115,100
47,676
50,400
9,681
265,200
21,383
6,776
1,900
2024-03-21
T
IMG
4.24
4.31
4.05
4.05
-0.10
3,071,886
10,823
4.05
4.10
1,851,205
156,115
155,930
97,400
16,922
453,897
112,930
83,700
12,400
2024-03-20
T
IMG
3.96
4.22
3.935
4.15
0.15
2,269,324
5,101
4.14
4.18
1,095,042
232,636
94,086
111,500
46,599
442,600
84,701
107,852
10,700
4,100
2024-03-19
T
IMG
4.05
4.09
3.96
4.00
-0.08
1,839,993
3,323
3.99
4.02
1,064,827
147,113
56,120
26,700
4,757
324,620
18,103
90,530
1,800
2024-03-18
T
IMG
4.15
4.16
4.06
4.08
-0.08
1,484,150
2,790
4.07
4.11
755,259
143,694
86,099
222,500
8,904
160,669
35,932
37,411
500
900
2024-03-15
T
IMG
4.15
4.245
4.11
4.16
-0.01
1,805,918
3,490
4.13
4.19
1,144,690
159,300
63,094
46,400
5,957
215,800
25,231
115,134
6,900
2024-03-14
T
IMG
4.14
4.22
4.10
4.17
-0.03
1,285,647
3,056
4.14
4.18
789,244
106,179
51,199
44,100
6,936
230,600
14,415
9,981
1,600
600
2024-03-13
T
IMG
4.21
4.29
4.17
4.20
0.01
1,418,150
3,203
4.19
4.24
640,780
175,161
79,501
35,400
4,292
385,900
20,301
45,339
6,400
700
2024-03-12
T
IMG
4.20
4.23
4.07
4.19
-0.10
1,959,789
3,762
4.16
4.19
898,230
267,305
21,900
86,000
11,215
536,900
43,345
48,289
17,200
2024-03-11
T
IMG
4.17
4.34
4.14
4.29
0.07
2,251,988
4,517
4.28
4.32
1,253,353
193,237
29,639
83,700
47,257
505,300
58,537
52,248
9,600
300
2024-03-08
T
IMG
4.18
4.305
4.12
4.22
0.08
4,644,672
5,527
4.19
4.23
1,852,960
1,718,506
106,210
79,500
22,175
611,118
64,197
102,588
16,200
3,300
2024-03-07
T
IMG
4.11
4.15
4.03
4.14
0.06
1,632,385
3,599
4.11
4.15
771,152
169,441
83,666
109,600
28,146
272,100
50,232
102,428
13,300
1,550
2024-03-06
T
IMG
3.92
4.14
3.88
4.08
0.24
3,580,699
8,575
4.07
4.09
1,577,375
946,200
103,159
137,400
50,303
534,900
69,620
99,830
12,400
600
2024-03-05
T
IMG
3.92
4.05
3.84
3.84
-0.02
4,044,857
7,735
3.81
3.87
1,865,866
799,142
104,907
162,900
58,224
734,949
95,900
135,725
3,500
1,700
2024-03-04
T
IMG
3.75
3.885
3.73
3.86
0.16
2,362,450
5,628
3.83
3.86
1,300,049
260,674
71,025
84,900
33,421
390,529
66,071
67,824
9,400
7,550
2024-03-01
T
IMG
3.55
3.72
3.495
3.70
0.16
3,160,796
6,920
3.69
3.71
1,684,622
428,300
144,200
117,300
22,292
460,300
126,700
75,805
14,200
7,200
2024-02-29
T
IMG
3.57
3.62
3.485
3.54
0.04
1,901,506
3,121
3.50
3.55
1,254,246
100,514
67,111
48,300
16,177
268,800
61,803
54,714
11,900
2024-02-28
T
IMG
3.66
3.67
3.44
3.50
-0.17
1,646,869
5,406
3.47
3.55
867,175
156,651
38,260
125,000
49,880
286,189
45,799
25,244
20,500
2024-02-27
T
IMG
3.69
3.81
3.66
3.67
0.02
1,972,760
4,411
3.66
3.69
1,111,929
158,022
84,200
76,700
16,023
411,900
40,937
49,444
6,900
550
2024-02-26
T
IMG
3.51
3.67
3.46
3.65
0.10
1,795,088
3,404
3.63
3.67
949,845
287,000
35,384
77,100
18,649
211,400
53,201
102,883
8,100
2024-02-23
T
IMG
3.49
3.57
3.39
3.55
0.08
3,389,664
4,913
3.52
3.56
2,244,876
349,099
58,400
157,600
26,681
402,400
70,773
48,290
11,500
331
2024-02-22
T
IMG
3.44
3.53
3.39
3.47
0.01
1,265,659
3,118
3.45
3.48
723,406
118,994
54,100
73,800
7,410
208,100
39,460
24,407
8,400
900
2024-02-21
T
IMG
3.47
3.47
3.36
3.46
-0.01
1,339,614
2,957
3.41
3.47
702,110
125,205
40,561
34,800
16,773
301,664
48,658
32,590
6,300
502
2024-02-20
T
IMG
3.50
3.61
3.40
3.47
0.02
1,824,763
4,970
3.44
3.48
953,928
201,769
51,820
82,700
27,006
270,685
40,403
99,314
14,500
61
2024-02-16
T
IMG
3.34
3.565
3.215
3.45
0.01
4,932,236
9,658
3.43
3.47
2,816,092
477,326
268,954
95,800
67,352
847,400
139,232
155,684
4,300
11,950
2024-02-15
T
IMG
3.35
3.46
3.32
3.44
0.14
2,057,496
4,347
3.41
3.45
1,021,260
176,285
71,320
80,200
31,577
482,966
45,967
105,753
8,600
2024-02-14
T
IMG
3.22
3.34
3.18
3.30
0.12
2,016,620
4,925
3.26
3.30
1,023,363
164,332
56,610
89,200
52,717
478,786
57,959
61,245
11,900
100
2024-02-13
T
IMG
3.32
3.38
3.15
3.18
-0.24
3,810,388
7,926
3.18
3.21
2,230,176
366,171
172,521
167,200
44,366
569,100
74,529
121,445
13,300
300
2024-02-12
T
IMG
3.29
3.43
3.29
3.42
0.13
1,259,216
3,554
3.41
3.45
605,760
126,957
34,015
109,900
11,040
190,488
78,673
53,225
1,100
1,100
2024-02-09
T
IMG
3.28
3.34
3.25
3.29
-0.01
1,120,148
2,404
3.27
3.32
658,996
104,315
11,944
60,500
8,473
220,700
25,900
15,429
1,000
4,500
2024-02-08
T
IMG
3.30
3.37
3.28
3.30
-0.02
842,121
2,194
3.28
3.30
445,156
69,750
39,030
34,900
1,521
176,500
16,500
51,787
500
1,100
2024-02-07
T
IMG
3.33
3.38
3.31
3.32
-0.02
1,731,376
4,884
3.30
3.34
763,233
175,111
44,900
100,200
9,496
366,600
45,049
194,720
3,700
1,600
2024-02-06
T
IMG
3.30
3.37
3.25
3.34
0.07
1,171,500
3,241
3.32
3.35
579,708
89,300
36,863
106,100
20,571
264,300
49,034
11,793
500
2024-02-05
T
IMG
3.26
3.30
3.22
3.27
-0.07
1,750,438
3,205
3.24
3.29
956,524
116,800
56,100
34,000
10,221
515,900
22,300
8,859
1,700