Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

21:20:41 EDT Sun 19 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

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	IS	14.01	14.10	14.01	14.07	0.04	5,391	47	14.03	14.10	3,807	100			214		1			1,131
2024-05-16	T	IS	14.12	14.12	13.81	14.03	-0.16	15,282	68	14.00	14.03	13,329		100		177		2			1,183
2024-05-15	T	IS	14.10	14.20	14.01	14.19		24,782	96	13.97	14.25	17,674			2,100	386		1			4,333
2024-05-14	T	IS	13.97	14.20	13.94	14.10	-0.08	14,945	76	13.98	14.19	11,003	300		300	179		734			858
2024-05-13	T	IS	14.11	14.33	13.65	14.18	0.25	18,350	84	13.67	14.20	13,354	300	800	800	238					1,758
2024-05-10	T	IS	14.59	14.67	13.82	13.93	-0.82	20,431	81	13.85	14.59	11,961			1,700	461					5,600
2024-05-09	T	IS	14.77	14.84	14.75	14.75	-0.15	2,435	10	14.59	14.85	1,600				99					700
2024-05-08	T	IS	14.90	14.90	14.90	14.90	-0.10	6,600	6	14.81	15.20	6,600