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
23:48:28 EDT Wed 02 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
2025-07-02
T
ISO
9.70
9.70
9.36
9.43
-0.27
516,451
2,522
9.36
9.69
301,784
31,248
16,207
3,800
628
79,900
29,838
20,776
15,400
65
2025-06-30
T
ISO
9.56
9.77
9.49
9.70
0.03
287,239
1,263
9.68
9.77
187,414
14,403
17,706
1,800
1,616
27,100
13,038
15,965
4,400
2025-06-27
T
ISO
9.70
9.70
9.52
9.67
0.04
190,943
1,242
9.58
9.69
113,292
8,600
6,300
2,700
81
27,133
18,595
5,055
7,200
2025-06-26
T
ISO
9.52
9.77
9.42
9.63
0.12
407,069
2,015
9.63
9.65
254,332
16,409
25,200
2,400
2,623
34,000
35,750
18,204
9,200
25
2025-06-25
T
ISO
9.73
9.75
9.39
9.51
-0.17
375,219
1,631
9.47
9.75
242,648
13,400
23,770
2,100
1,840
31,882
23,662
21,372
10,400
2025-06-24
T
ISO
9.70
9.80
9.52
9.68
0.04
204,932
983
9.62
9.74
130,217
9,200
7,960
800
427
7,601
22,312
18,343
5,300
50
2025-06-23
T
ISO
9.75
9.78
9.565
9.64
-0.11
231,597
1,077
9.61
9.71
153,592
4,907
11,943
2,300
959
9,900
28,108
9,378
7,400
2025-06-20
T
ISO
9.78
9.78
9.40
9.75
-0.03
241,260
1,089
9.62
9.78
159,307
4,400
17,475
700
8,655
8,000
22,044
8,002
10,500
50
2025-06-19
T
ISO
9.75
9.78
9.71
9.78
-0.02
111,187
289
9.71
9.78
70,256
600
1,350
22,500
1,200
3,300
9,021
2,100
2025-06-18
T
ISO
9.62
9.80
9.53
9.80
0.15
376,725
1,391
9.79
9.80
215,273
6,402
12,400
1,000
225
12,153
21,225
96,517
8,700
2025-06-17
T
ISO
9.94
9.94
9.56
9.65
-1.20
614,888
2,203
9.63
9.65
375,016
22,916
40,590
7,800
521
36,000
42,310
63,905
14,800
170
2025-06-16
T
ISO
10.50
11.36
10.49
10.85
0.70
371,611
1,809
10.50
10.85
174,355
3,902
28,855
504
41,700
75,686
15,585
10,300
50
2025-06-13
T
ISO
9.98
10.29
9.775
10.15
0.02
98,879
592
10.14
10.25
46,863
1,801
8,600
400
50
4,200
24,567
6,176
4,000
50
2025-06-12
T
ISO
10.16
10.49
10.08
10.13
-0.01
141,102
820
10.02
10.40
54,063
5,201
20,212
400
226
33,500
13,221
3,756
9,700
2025-06-11
T
ISO
10.08
10.52
10.05
10.14
0.07
163,686
998
10.05
10.26
93,087
6,002
10,443
400
263
31,886
15,328
1,168
4,200
50
2025-06-10
T
ISO
10.59
10.59
10.01
10.07
-0.44
159,339
807
10.04
10.10
76,043
6,901
21,893
1,600
376
16,900
24,295
2,969
7,800
50
2025-06-09
T
ISO
10.70
11.06
10.51
10.51
0.01
317,294
1,804
10.48
10.91
159,705
3,108
24,049
800
1,217
34,000
59,414
21,745
9,500
55
2025-06-06
T
ISO
10.67
10.67
10.01
10.50
0.15
103,975
611
10.43
10.50
36,754
2,100
24,575
1,600
555
6,400
18,313
6,285
4,900
2025-06-05
T
ISO
10.30
10.40
10.08
10.35
0.19
79,591
496
10.29
10.39
38,568
3,079
2,705
1,300
125
6,900
17,322
4,805
2,400
50
2025-06-04
T
ISO
10.24
10.24
9.91
10.16
-0.08
93,689
533
10.13
10.21
48,393
2,300
10,026
1,200
541
9,000
14,384
3,118
3,700
1
2025-06-03
T
ISO
10.32
10.67
10.10
10.24
0.27
225,098
1,154
10.24
10.29
100,296
12,100
27,063
1,600
1,510
28,900
31,310
11,061
5,800
2025-06-02
T
ISO
10.11
10.18
9.93
9.97
-0.19
285,777
1,134
9.90
10.04
100,255
7,336
27,866
600
50
42,900
19,759
33,129
5,800
2025-05-30
T
ISO
10.07
10.21
9.99
10.16
-0.04
65,757
447
10.12
10.23
31,621
1,101
5,300
200
7,800
11,700
4,224
2,200
162
2025-05-29
T
ISO
10.83
10.83
10.14
10.20
-0.61
122,706
757
10.16
10.31
67,447
1,001
11,400
300
80
14,300
18,100
6,118
2,900
2025-05-28
T
ISO
10.55
10.88
10.41
10.81
0.40
254,954
1,161
10.66
10.88
169,275
6,151
17,300
2,700
700
13,100
31,935
8,656
3,400
40
2025-05-27
T
ISO
10.99
11.00
10.12
10.41
-0.34
307,898
1,656
10.40
10.49
169,437
2,402
27,200
300
300
40,300
38,574
12,884
9,000
13
2025-05-26
T
ISO
10.38
10.98
10.38
10.75
0.81
129,014
756
10.73
10.82
78,748
1,901
9,630
190
5,700
20,236
6,655
3,100
32
2025-05-23
T
ISO
9.69
10.48
9.64
9.94
0.73
332,951
1,752
9.91
10.01
167,961
9,301
35,168
800
734
17,300
71,212
19,568
1,900
714
2025-05-22
T
ISO
9.47
9.66
9.20
9.21
-0.29
273,251
1,167
9.16
9.46
134,881
6,600
36,488
300
350
50,100
30,400
8,034
1,900
75
2025-05-21
T
ISO
9.36
9.90
9.34
9.50
0.08
148,371
580
9.47
9.65
52,393
400
21,950
137
11,441
14,810
40,000
4,478
600
31
2025-05-20
T
ISO
9.00
9.57
9.00
9.42
0.43
121,858
731
9.36
9.47
61,074
2,902
10,600
900
511
8,100
14,484
15,837
400
106
2025-05-16
T
ISO
9.49
9.50
8.87
8.99
-0.44
203,675
1,062
8.89
9.12
117,777
3,904
11,151
2,000
536
20,600
26,400
16,097
1,600
215
2025-05-15
T
ISO
9.55
9.60
9.35
9.43
-0.01
64,831
417
9.43
9.59
33,867
1,683
3,700
177
8,900
11,100
2,121
900
2025-05-14
T
ISO
9.45
9.76
9.35
9.44
-0.04
75,310
477
9.40
9.53
39,801
509
8,300
1,000
303
2,400
16,796
3,884
400
2
2025-05-13
T
ISO
9.39
9.52
9.21
9.48
0.20
80,381
433
9.40
9.53
39,856
301
14,482
200
271
9,347
10,812
2,273
1,000
20
2025-05-12
T
ISO
9.58
9.58
9.16
9.28
0.18
82,288
515
9.25
9.28
45,005
1
5,121
100
340
6,500
19,720
3,666
200
25
2025-05-09
T
ISO
9.31
9.31
8.93
9.10
0.04
111,311
540
9.01
9.19
48,360
3,500
15,700
200
17,400
22,600
1,341
200
900
2025-05-08
T
ISO
9.27
9.57
8.95
9.06
-0.05
131,284
702
8.98
9.21
64,606
1,800
24,730
1,400
210
12,400
19,700
3,981
600
2025-05-07
T
ISO
8.88
9.27
8.74
9.11
0.21
123,277
731
9.07
9.24
66,422
1,200
12,697
100
560
9,000
26,900
4,260
400
52
2025-05-06
T
ISO
8.23
8.95
8.23
8.90
0.38
129,419
807
8.76
8.94
69,225
2,201
10,232
700
87
12,400
27,600
4,091
400
146
2025-05-05
T
ISO
8.95
8.96
8.45
8.52
-0.38
226,034
1,246
8.45
8.66
106,364
8,400
29,500
2,800
216
22,000
40,000
12,978
1,300
420
2025-05-02
T
ISO
8.60
9.09
8.54
8.90
0.51
120,097
632
8.81
8.99
56,870
3,024
10,059
200
12,400
18,148
12,680
5
2025-05-01
T
ISO
8.49
8.79
8.39
8.39
0.03
168,976
622
8.35
8.51
107,372
4,404
12,000
100
18,300
23,102
2,997
100
2025-04-30
T
ISO
8.50
8.50
8.00
8.36
-0.22
115,832
600
8.26
8.46
62,580
500
15,499
1,542
12,900
17,500
3,673
100
2025-04-29
T
ISO
8.73
9.03
8.48
8.58
-0.16
133,706
607
8.54
8.70
83,103
2,401
11,968
100
8,500
18,700
5,132
200
1
2025-04-28
T
ISO
8.30
8.83
8.30
8.74
0.34
209,382
1,074
8.51
8.77
124,170
5,042
19,000
1,500
1,134
12,621
28,500
8,752
1
2025-04-25
T
ISO
8.53
8.53
8.24
8.40
-0.06
100,260
548
8.29
8.44
54,270
1,806
15,737
1,100
181
7,500
11,900
4,129
2025-04-24
T
ISO
7.90
8.68
7.90
8.46
0.52
154,520
907
8.40
8.57
86,363
3,101
9,560
800
15,000
27,480
7,345
2025-04-23
T
ISO
7.65
8.12
7.64
7.94
0.64
207,000
900
7.85
7.96
111,114
6,401
20,362
300
415
21,100
34,311
7,841
2025-04-22
T
ISO
7.00
7.33
7.00
7.30
0.36
171,846
846
7.19
7.35
89,318
2,003
18,063
500
68
18,500
24,900
10,693
2025-04-21
T
ISO
8.15
8.15
6.79
6.94
-1.21
393,942
1,730
6.85
6.95
199,387
11,001
52,025
500
818
43,297
61,100
17,802
2025-04-17
T
ISO
8.02
8.25
7.97
8.15
0.10
127,808
624
8.00
8.21
56,975
2,100
11,650
200
54
16,352
19,950
9,916
2025-04-16
T
ISO
7.59
8.24
7.59
8.05
0.42
182,476
768
7.98
8.05
85,235
2,212
14,600
400
1,107
31,200
25,800
8,171
2025-04-15
T
ISO
7.80
7.87
7.58
7.63
-0.10
72,664
422
7.55
7.71
38,643
500
6,300
100
10
8,900
15,850
2,257
2025-04-14
T
ISO
8.07
8.08
7.72
7.73
-0.30
111,588
489
7.71
7.93
71,040
800
12,095
400
51
5,800
16,000
4,062
2025-04-11
T
ISO
7.51
8.06
7.44
8.03
0.52
166,189
832
7.70
8.50
93,130
3,000
9,000
400
281
20,700
30,771
6,784
2025-04-10
T
ISO
7.79
7.79
7.36
7.51
-0.36
119,168
688
7.40
7.87
77,745
401
4,400
300
125
9,100
20,100
6,228
2025-04-09
T
ISO
6.90
7.98
6.90
7.87
0.74
187,029
1,089
7.80
7.98
73,178
1,700
20,431
200
900
22,500
47,900
13,101
2025-04-08
T
ISO
7.57
8.04
7.04
7.13
-0.30
233,307
1,319
7.07
7.18
143,991
2,701
19,428
1,000
322
13,900
41,959
7,734
2025-04-07
T
ISO
6.85
7.80
6.82
7.43
-0.05
137,129
858
7.00
7.52
60,489
3,946
27,798
700
256
7,200
23,900
10,543
100
2025-04-04
T
ISO
8.08
8.16
7.28
7.48
-0.86
223,707
1,209
7.32
7.75
95,845
12,412
29,067
2,400
250
16,400
47,630
15,533
250
2025-04-03
T
ISO
8.54
8.70
8.30
8.34
-0.62
155,486
949
8.34
8.70
75,524
13,016
17,750
1,300
675
12,200
27,900
5,039