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
09:44:18 EDT Sat 27 Apr 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
2024-04-26
T
LUG
19.49
19.595
19.17
19.39
0.04
455,952
2,705
19.30
19.45
220,946
21,002
27,561
7,900
10,805
38,000
4,601
104,316
400
2024-04-25
T
LUG
18.92
19.55
18.67
19.35
0.48
606,456
4,347
19.21
19.43
316,340
56,646
50,991
5,300
18,039
50,200
12,801
61,296
300
2024-04-24
T
LUG
19.00
19.20
18.78
18.87
-0.13
589,735
2,258
18.79
18.92
146,532
30,019
20,705
9,300
14,303
278,089
7,402
77,274
200
2024-04-23
T
LUG
18.73
19.21
18.73
19.00
0.09
345,005
2,457
18.97
19.07
209,302
15,963
27,695
9,600
12,993
25,222
7,611
26,416
1,300
2024-04-22
T
LUG
19.39
20.15
18.88
18.91
-1.27
397,614
3,030
18.83
19.32
215,942
20,200
24,916
11,600
19,775
25,800
20,548
34,918
1,100
2024-04-19
T
LUG
19.59
20.37
19.49
20.18
0.43
679,939
4,094
20.09
20.25
348,168
44,102
43,306
9,700
21,438
86,200
17,701
99,826
600
2024-04-18
T
LUG
19.31
19.77
19.19
19.75
0.60
430,864
2,892
19.57
19.81
239,720
28,200
25,817
4,000
13,340
59,850
14,356
36,573
300
2024-04-17
T
LUG
18.98
19.42
18.90
19.15
0.25
386,836
2,638
19.05
19.24
233,118
24,700
19,208
6,300
20,799
30,900
7,563
32,076
300
2024-04-16
T
LUG
18.20
19.15
18.14
18.90
0.48
617,964
4,078
18.72
19.02
396,163
26,702
24,346
3,700
12,318
40,500
9,191
74,464
2024-04-15
T
LUG
18.64
18.64
18.08
18.42
-0.02
636,779
3,899
18.32
18.52
395,067
32,300
33,729
16,100
21,950
48,500
15,401
47,139
600
2024-04-12
T
LUG
19.38
19.53
18.37
18.44
-0.34
1,018,215
6,840
18.33
18.54
578,322
76,694
47,050
11,900
31,596
90,900
19,502
81,758
300
2024-04-11
T
LUG
18.98
18.99
18.56
18.78
-0.09
913,303
5,086
18.67
18.84
417,098
46,210
31,804
10,400
20,471
204,900
12,302
153,869
100
2024-04-10
T
LUG
18.63
19.38
18.45
18.87
-0.28
563,009
3,290
18.78
18.97
222,840
34,672
27,147
8,600
25,955
131,100
16,900
73,108
1,100
375
2024-04-09
T
LUG
19.13
19.32
18.97
19.15
0.32
926,626
4,291
19.09
19.24
377,592
60,202
67,651
8,500
33,200
300,520
17,801
41,434
700
2024-04-08
T
LUG
19.07
19.11
18.50
18.83
0.16
394,015
3,106
18.80
18.92
222,648
28,702
24,773
16,500
18,278
32,100
11,203
33,406
300
200
2024-04-05
T
LUG
18.88
19.11
18.53
18.67
-0.07
1,029,572
5,380
18.58
18.91
545,261
75,255
118,665
9,700
26,483
149,609
15,232
76,431
800
300
2024-04-04
T
LUG
19.33
19.39
18.65
18.74
-0.68
623,024
2,999
18.64
18.77
418,690
25,900
37,695
5,200
16,818
87,600
7,134
17,287
800
2024-04-03
T
LUG
19.10
19.50
18.96
19.42
0.35
328,130
2,372
19.30
19.49
162,989
15,681
19,540
15,911
12,620
46,664
4,437
7,511
400
2024-04-02
T
LUG
19.50
19.50
18.805
19.07
-0.38
479,418
2,785
18.99
19.15
247,395
37,230
53,587
6,400
17,453
87,800
8,001
16,320
2024-04-01
T
LUG
19.32
19.58
19.16
19.45
0.41
361,563
2,044
19.34
19.52
187,630
14,102
27,330
3,800
17,701
50,400
5,601
41,050
200
200
2024-03-28
T
LUG
19.15
19.36
18.92
19.04
0.15
570,721
2,175
18.93
19.08
338,243
23,101
28,489
6,800
10,056
32,091
6,100
22,700
91,108
200
2024-03-27
T
LUG
18.55
18.91
18.50
18.89
0.41
526,073
1,905
18.87
18.95
155,515
24,500
35,508
7,100
11,633
262,320
4,501
19,321
1,100
400
2024-03-26
T
LUG
18.80
18.87
18.45
18.48
-0.14
462,654
2,663
18.41
18.64
355,382
11,300
25,497
7,400
9,551
31,300
8,901
10,978
300
2024-03-25
T
LUG
18.27
18.77
18.23
18.62
0.40
467,893
3,694
18.55
18.72
264,483
33,400
34,703
22,300
12,850
56,300
9,916
28,266
2024-03-22
T
LUG
18.46
18.64
18.15
18.22
-0.41
198,337
1,418
18.21
18.34
121,737
10,000
17,786
5,223
7,233
15,950
5,801
10,939
500
2024-03-21
T
LUG
18.42
18.94
18.36
18.63
0.27
775,409
4,132
18.56
18.73
395,444
117,697
74,891
11,300
10,942
52,500
17,201
76,829
200
600
2024-03-20
T
LUG
17.39
18.42
17.33
18.36
0.95
505,068
3,195
18.07
18.43
317,187
15,257
29,159
5,000
23,033
41,372
7,110
42,755
100
200
2024-03-19
T
LUG
17.51
17.60
17.34
17.41
-0.14
556,772
1,980
17.35
17.49
156,904
145,351
26,232
4,900
8,637
200,200
2,801
9,707
200
2024-03-18
T
LUG
17.44
17.62
17.26
17.55
0.17
624,539
3,366
17.46
17.60
324,193
101,614
38,894
5,100
16,489
86,183
6,801
33,845
200
2024-03-15
T
LUG
17.22
17.53
17.13
17.38
0.15
935,142
2,985
17.31
17.50
566,804
209,100
37,485
11,800
13,667
37,100
8,300
39,051
200
2024-03-14
T
LUG
17.19
17.43
17.06
17.23
0.01
309,295
2,397
17.14
17.28
163,725
44,244
29,894
8,400
12,354
23,600
13,801
8,592
2024-03-13
T
LUG
17.05
17.38
16.96
17.22
0.20
669,389
3,873
17.16
17.29
311,869
33,589
47,400
6,300
11,038
172,600
6,901
59,615
100
2024-03-12
T
LUG
17.13
17.14
16.75
17.02
-0.29
630,088
3,852
16.95
17.04
405,283
45,664
25,869
14,400
18,173
56,000
10,601
34,732
300
2024-03-11
T
LUG
17.37
17.50
17.20
17.31
-0.08
577,465
3,976
17.22
17.36
366,709
38,100
33,452
7,300
8,930
50,400
6,602
49,356
200
2024-03-08
T
LUG
17.44
17.63
17.34
17.39
-0.19
373,418
2,233
17.29
17.50
198,300
26,202
21,394
8,500
17,003
20,300
5,888
63,965
200
120
2024-03-07
T
LUG
17.57
17.66
17.34
17.58
-0.07
254,932
2,156
17.50
17.61
123,535
24,400
19,754
12,900
14,837
20,100
5,900
14,337
300
2024-03-06
T
LUG
17.46
17.74
17.42
17.65
0.20
380,642
2,482
17.58
17.70
195,370
25,498
42,670
11,800
19,880
18,700
9,101
44,830
800
2024-03-05
T
LUG
17.36
17.47
17.00
17.45
0.27
658,708
4,415
17.30
17.49
270,629
65,500
77,107
34,800
28,346
58,800
32,701
49,827
1,300
700
2024-03-04
T
LUG
16.39
17.27
16.31
17.18
0.90
870,115
4,643
17.12
17.25
483,867
34,334
97,142
24,400
36,583
75,275
32,701
53,316
1,700
100
2024-03-01
T
LUG
16.02
16.30
15.77
16.28
0.47
709,468
4,734
16.18
16.33
278,543
59,727
62,529
15,100
21,145
104,819
17,300
100,607
800
412
2024-02-29
T
LUG
15.59
15.91
15.39
15.81
0.39
1,164,423
5,867
15.72
15.89
692,308
89,000
60,026
21,100
20,551
81,100
18,583
117,956
1,100
200
2024-02-28
T
LUG
15.54
15.60
15.27
15.42
-0.02
460,305
3,643
15.36
15.52
231,053
26,413
16,721
10,517
9,470
36,918
6,300
85,502
300
100
2024-02-27
T
LUG
15.31
15.55
15.24
15.44
-0.01
493,393
3,279
15.35
15.51
273,079
34,500
47,143
10,100
14,214
49,200
9,502
47,004
200
422
2024-02-26
T
LUG
16.05
16.32
15.42
15.45
-0.90
471,531
3,658
15.39
15.61
275,357
35,500
33,105
8,900
18,101
44,501
14,277
26,660
2024-02-23
T
LUG
15.21
16.68
15.21
16.35
1.14
1,067,227
3,881
15.96
16.53
849,471
27,800
54,097
13,300
13,891
60,900
14,900
23,808
1,200
2024-02-22
T
LUG
15.69
15.82
15.12
15.21
-0.58
417,832
2,218
15.11
15.34
242,264
19,353
34,571
8,500
9,634
68,786
9,900
20,626
200
2024-02-21
T
LUG
15.77
15.80
15.465
15.79
214,827
1,573
15.68
15.86
155,159
5,036
10,944
2,200
5,036
31,207
1,700
3,420
2024-02-20
T
LUG
15.92
16.19
15.68
15.79
-0.09
499,079
3,376
15.69
15.88
279,559
26,902
30,118
11,313
8,583
47,700
10,801
67,665
300
2024-02-16
T
LUG
15.35
15.90
15.31
15.88
0.39
352,818
2,348
15.65
15.94
203,661
23,172
27,766
12,800
11,829
35,900
10,601
19,738
2024-02-15
T
LUG
14.95
15.53
14.94
15.49
0.65
369,107
2,451
15.33
15.60
246,483
10,640
26,036
10,700
12,300
39,000
9,200
12,981
100
2024-02-14
T
LUG
14.46
14.87
14.42
14.84
0.38
326,745
1,976
14.72
14.91
160,591
19,970
40,461
14,000
10,857
19,800
11,501
39,246
2024-02-13
T
LUG
15.07
15.13
14.22
14.46
-0.81
430,949
2,448
14.40
14.52
233,435
23,893
50,405
9,400
14,043
59,600
16,682
17,661
400
2024-02-12
T
LUG
15.68
15.77
15.26
15.27
-0.43
272,613
1,733
15.22
15.45
159,960
22,372
35,389
4,200
11,844
16,600
6,400
14,077
2024-02-09
T
LUG
15.76
15.82
15.61
15.70
-0.14
765,247
2,139
15.63
15.78
506,625
30,200
55,210
9,200
11,767
56,928
14,902
69,508
700
2024-02-08
T
LUG
15.72
15.90
15.66
15.84
0.05
431,972
1,875
15.74
15.92
301,783
20,600
43,498
3,600
12,223
25,600
12,780
9,764
600
2024-02-07
T
LUG
15.62
15.82
15.53
15.79
0.16
877,322
2,371
15.66
15.85
550,405
59,648
60,672
5,400
20,749
77,100
23,201
61,162
300
2024-02-06
T
LUG
15.75
15.78
15.57
15.63
-0.07
209,353
1,506
15.51
15.69
101,881
21,800
21,439
3,516
4,634
14,600
5,465
26,530
400
2024-02-05
T
LUG
16.03
16.28
15.67
15.70
-0.61
656,897
2,575
15.63
15.92
313,897
23,220
40,880
9,400
9,752
90,615
23,401
83,771
800
2024-02-02
T
LUG
16.18
16.65
16.12
16.31
-0.37
750,305
2,699
16.25
16.40
223,683
28,100
29,925
6,400
8,457
303,200
17,356
77,346
400
2024-02-01
T
LUG
15.92
16.71
15.91
16.68
0.82
503,450
3,502
16.48
16.69
275,764
69,145
30,651
13,500
12,627
51,600
9,901
28,621
400
2024-01-31
T
LUG
15.88
16.23
15.82
15.86
239,710
1,863
15.79
15.90
154,057
20,500
14,646
6,100
10,776
14,300
3,801
12,273
2024-01-30
T
LUG
16.14
16.20
15.71
15.86
-0.24
449,774
2,848
15.80
15.93
206,721
19,423
55,334
7,200
8,416
107,500
8,777
27,630
700
2024-01-29
T
LUG
16.54
16.60
16.07
16.10
-0.44
568,460
4,069
16.09
16.28
315,346
34,087
69,151
7,300
7,599
61,400
13,379
44,265
1,900
140