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
05:38:59 EDT Fri 29 Mar 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
2024-03-28
T
IMP
0.71
0.72
0.71
0.72
1,993
8
0.70
0.74
1,420
428
2024-03-27
T
IMP
0.73
0.73
0.72
0.72
-0.02
1,047
5
0.71
0.75
1,000
2
45
2024-03-26
T
IMP
0.75
0.75
0.73
0.74
-0.03
1,500
3
0.71
0.75
1,000
500
2024-03-25
T
IMP
0.74
0.80
0.74
0.77
0.03
19,146
21
0.75
0.79
14,500
4,000
75
500
64
2024-03-22
T
IMP
0.75
0.75
0.70
0.75
18,170
30
0.71
0.79
3,995
2,000
3,000
5,000
4,000
2024-03-21
T
IMP
0.72
0.75
0.72
0.75
0.03
13,635
14
0.75
0.84
2,100
3,000
4,500
4,000
35
2024-03-20
T
IMP
0.73
0.73
0.70
0.72
31,907
18
0.71
0.84
17,666
500
7,500
4,000
281
500
1,000
450
2024-03-19
T
IMP
0.79
0.79
0.69
0.72
-0.07
71,910
55
0.71
0.84
37,620
11,500
8,500
5,000
130
1,000
4,000
3,735
2024-03-18
T
IMP
0.81
0.81
0.76
0.79
-0.01
64,450
60
0.71
0.84
15,800
4,000
30,500
3,500
1,100
4,000
4,000
2024-03-15
T
IMP
0.82
0.82
0.80
0.81
-0.03
20,906
26
0.76
0.84
3,350
2,500
7,500
1,500
350
1,500
3,500
696
2024-03-14
T
IMP
0.84
0.84
0.83
0.83
0.03
2,984
10
0.76
0.84
913
500
263
500
808
2024-03-13
T
IMP
0.81
0.82
0.80
0.82
27,833
25
0.71
0.84
20,109
4,000
2,000
500
500
523
2024-03-12
T
IMP
0.83
0.83
0.82
0.82
-0.02
7,141
10
0.81
0.84
4,361
1,000
1,500
2024-03-11
T
IMP
0.86
0.88
0.84
0.84
-0.04
22,154
23
0.82
0.88
11,954
6,000
1,500
2,500
200
2024-03-08
T
IMP
0.89
0.93
0.88
0.88
0.01
54,853
45
0.86
0.88
31,159
4,000
14,500
1,500
94
3,000
150
2024-03-07
T
IMP
0.86
0.87
0.86
0.87
3,117
9
0.82
0.89
2,500
555
2024-03-06
T
IMP
0.86
0.88
0.86
0.87
-0.04
8,481
13
0.82
0.89
2,700
5,500
155
126
2024-03-05
T
IMP
0.86
0.91
0.86
0.91
15,403
22
0.86
0.91
11,700
1,000
1,000
340
1,000
213
2024-03-04
T
IMP
0.88
0.93
0.88
0.90
-0.03
11,123
22
0.86
0.92
5,000
500
4,000
100
1,000
69
2024-03-01
T
IMP
0.87
0.94
0.87
0.94
0.08
54,713
50
0.86
0.94
35,735
2,500
1,500
616
6,500
7,000
388
2024-02-29
T
IMP
0.86
0.88
0.82
0.86
0.02
72,650
54
0.83
0.86
52,500
15,000
500
3,500
950
2024-02-28
T
IMP
0.86
0.86
0.83
0.84
-0.02
33,984
29
0.83
0.86
23,931
1,500
6,000
1,000
1,000
3
2024-02-27
T
IMP
0.84
0.86
0.84
0.86
17,206
33
0.83
0.86
14,303
1,000
1,088
500
205
2024-02-26
T
IMP
0.93
0.94
0.86
0.86
-0.04
175,943
162
0.82
0.86
114,200
12,500
7,000
25,000
3,000
13,000
702
2024-02-23
T
IMP
0.93
0.94
0.89
0.90
-0.01
98,584
117
0.87
0.92
40,350
18,000
7,500
8,000
261
12,500
10,500
854
2024-02-22
T
IMP
0.84
0.95
0.84
0.92
0.09
360,861
301
0.86
0.93
232,219
54,500
15,000
21,500
1,484
5,000
22,500
4,554
2024-02-21
T
IMP
0.83
0.83
0.81
0.81
-0.05
11,638
13
0.81
0.84
6,398
1,500
1,500
2,000
40
2024-02-20
T
IMP
0.84
0.87
0.84
0.86
0.02
10,065
13
0.83
0.85
8,356
1,500
2024-02-16
T
IMP
0.85
0.85
0.84
0.84
5,715
5
0.82
0.85
5,600
115
2024-02-15
T
IMP
0.85
0.85
0.83
0.85
0.01
17,165
25
0.82
0.85
7,242
5,000
1,500
1,000
423
2,000
2024-02-14
T
IMP
0.84
0.85
0.84
0.84
19,050
22
0.82
0.85
13,000
500
4,000
1,550
2024-02-13
T
IMP
0.85
0.85
0.84
0.84
40,500
10
0.82
0.84
35,000
500
500
4,500
2024-02-12
T
IMP
0.84
0.84
0.81
0.84
0.01
24,220
25
0.82
0.89
11,880
2,500
3,000
479
6,000
351
2024-02-09
T
IMP
0.88
0.89
0.83
0.83
-0.04
19,123
21
0.83
0.88
14,420
2,000
500
500
1,500
201
2024-02-08
T
IMP
0.89
0.89
0.86
0.87
0.01
16,347
21
0.83
0.89
12,000
1,000
500
250
1,500
500
540
2024-02-07
T
IMP
0.84
0.87
0.83
0.87
0.03
28,857
22
0.83
0.89
16,700
3,000
6,500
1,000
1,500
38
2024-02-06
T
IMP
0.88
0.88
0.84
0.84
-0.01
29,477
19
0.83
0.85
18,500
1,000
9,000
500
475
2024-02-05
T
IMP
0.88
0.88
0.82
0.85
-0.03
107,846
109
0.85
0.89
65,248
8,000
11,000
5,500
386
4,000
12,500
350
2024-02-02
T
IMP
0.90
0.91
0.87
0.89
-0.01
73,863
61
0.86
0.92
47,000
7,500
7,000
5,500
3,000
2,500
261
2024-02-01
T
IMP
0.91
0.91
0.89
0.90
-0.02
29,455
20
0.81
0.90
26,577
1,500
228
500
650
2024-01-31
T
IMP
0.87
0.92
0.87
0.92
0.05
92,894
48
0.90
0.95
70,300
13,000
4,500
730
3,500
598
2024-01-30
T
IMP
0.86
0.88
0.83
0.87
0.04
150,166
125
0.84
0.88
99,020
5,500
11,000
9,000
180
12,500
11,064
1,509
2024-01-29
T
IMP
0.86
0.94
0.83
0.83
282,310
219
0.81
0.84
193,733
21,500
22,000
13,500
262
12,500
14,064
3,536
2024-01-26
T
IMP
0.81
0.92
0.80
0.83
0.02
623,572
471
0.81
0.85
382,537
50,500
45,500
19,500
54,133
14,000
48,000
3,799
2024-01-25
T
IMP
0.72
0.81
0.70
0.81
0.08
233,246
134
0.80
0.81
160,950
12,000
19,500
15,500
666
3,500
15,500
4,654
2024-01-24
T
IMP
0.77
0.77
0.66
0.73
-0.04
183,653
125
0.69
0.74
108,622
13,000
7,500
11,500
837
26,000
5,060
2024-01-23
T
IMP
0.71
0.84
0.63
0.77
0.18
581,827
331
0.66
0.77
405,372
32,000
36,000
19,500
1,017
4,000
59,000
23,023
2024-01-22
T
IMP
0.58
0.59
0.58
0.59
1,501
3
0.57
0.60
1,500
2024-01-19
T
IMP
0.58
0.59
0.58
0.59
0.02
15,010
19
0.55
0.59
12,962
500
462
500
500
86
2024-01-18
T
IMP
0.56
0.58
0.55
0.57
0.01
41,505
21
0.58
0.59
13,005
24,000
1,000
3,500
2024-01-17
T
IMP
0.58
0.61
0.56
0.56
-0.03
64,797
41
0.55
0.58
45,596
17,000
500
96
500
1,100
2024-01-16
T
IMP
8
2
0.58
0.62
2024-01-15
T
IMP
0.61
0.61
0.59
0.59
-0.02
8,232
11
0.58
0.63
6,000
500
500
1,000
2024-01-12
T
IMP
0.61
0.61
0.61
0.61
1,297
6
0.59
0.63
1,000
275
2024-01-11
T
IMP
0.62
0.62
0.61
0.61
-0.02
1,000
2
0.59
0.64
1,000
2024-01-10
T
IMP
0.59
0.65
0.58
0.63
32,069
32
0.61
0.64
16,107
6,500
4,500
20
3,500
1,442
2024-01-09
T
IMP
0.63
0.63
0.63
0.63
500
1
0.58
0.63
500
2024-01-08
T
IMP
0.62
0.64
0.62
0.64
0.05
3,210
7
0.60
0.64
2,550
500
150
10
2024-01-05
T
IMP
0.62
0.62
0.59
0.59
2,230
5
0.57
0.64
500
1,000
2024-01-04
T
IMP
0.61
0.61
0.57
0.59
-0.03
16,814
23
0.57
0.59
10,900
1,000
500
400
3,500
496
2024-01-03
T
IMP
0.60
0.62
0.60
0.62
0.02
6,386
9
0.61
0.65
2,000
2,000
500
475
1,000
411
2024-01-02
T
IMP
0.63
0.63
0.60
0.60
-0.03
39,082
17
0.60
0.61
26,835
7,500
1,500
742
2,500