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
04:16:07 EDT Wed 09 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
2025-07-08
T
MAU
4.52
4.52
4.40
4.45
-0.07
704,213
2,170
4.40
4.45
362,823
82,559
68,357
17,800
6,900
71,500
23,900
46,082
15,400
2025-07-07
T
MAU
4.46
4.65
4.46
4.52
0.04
1,023,988
1,929
4.45
4.69
435,380
139,354
101,965
12,700
11,153
158,800
43,933
78,406
13,400
2025-07-04
T
MAU
4.57
4.60
4.43
4.48
-0.01
209,997
745
4.42
4.50
115,624
15,406
10,895
6,700
5,661
12,800
13,900
12,711
5,300
2025-07-03
T
MAU
4.42
4.55
4.42
4.49
0.06
1,022,126
1,273
4.40
4.65
396,441
61,436
36,628
15,000
850
60,600
24,200
363,034
5,600
2025-07-02
T
MAU
4.51
4.56
4.37
4.43
-0.08
484,853
1,637
4.30
4.65
223,672
71,806
30,287
10,000
7,307
46,000
38,082
38,829
9,700
2025-06-30
T
MAU
4.45
4.52
4.33
4.51
0.17
330,890
1,212
4.40
4.55
158,809
21,400
33,457
18,600
5,273
27,200
31,700
20,735
10,200
160
2025-06-27
T
MAU
4.51
4.60
4.23
4.34
-0.21
1,166,489
2,666
4.22
4.59
405,077
114,749
51,595
39,900
18,965
78,400
75,800
203,340
11,900
800
2025-06-26
T
MAU
4.52
4.64
4.37
4.55
0.02
1,229,477
1,797
4.54
4.65
361,752
208,718
35,334
14,200
8,750
89,200
16,000
333,726
6,500
2025-06-25
T
MAU
4.51
4.66
4.47
4.53
0.01
968,414
2,012
4.35
4.58
211,645
73,100
76,958
32,400
16,565
63,500
57,400
303,436
14,200
5
2025-06-24
T
MAU
4.35
4.56
4.25
4.52
0.11
789,725
2,039
4.26
4.72
223,970
226,402
57,220
7,700
7,535
127,400
43,000
63,407
11,400
2025-06-23
T
MAU
4.57
4.57
4.36
4.41
-0.16
467,294
1,845
4.41
4.54
251,249
42,056
20,600
17,200
5,791
33,600
39,030
31,685
12,300
800
2025-06-20
T
MAU
4.35
4.65
4.25
4.57
0.17
2,094,488
2,355
4.48
4.67
564,036
94,604
119,465
1,029,300
28,875
80,300
70,200
42,906
25,500
35
2025-06-19
T
MAU
4.50
4.50
4.37
4.40
-0.18
140,047
606
4.37
4.40
69,414
21,906
12,780
2,200
2,382
16,300
10,700
2,446
1,200
2025-06-18
T
MAU
4.64
4.65
4.50
4.58
573,233
1,151
4.49
4.66
257,449
63,212
22,400
33,700
6,400
43,000
37,600
81,722
6,600
2025-06-17
T
MAU
4.59
4.62
4.42
4.58
-0.02
269,949
960
4.45
4.60
114,305
49,103
16,332
13,800
7,703
13,500
29,300
15,511
3,800
2025-06-16
T
MAU
4.57
4.65
4.40
4.60
0.07
611,700
1,668
4.43
4.60
339,243
72,500
40,986
14,800
17,273
66,618
33,500
11,805
8,900
150
2025-06-13
T
MAU
4.38
4.57
4.33
4.53
0.20
2,035,914
2,054
4.10
4.53
304,476
52,702
26,058
1,336,900
3,720
60,100
35,608
63,706
12,100
315
2025-06-12
T
MAU
4.20
4.39
4.19
4.33
0.07
1,588,394
1,761
4.29
4.40
276,536
1,073,964
35,919
9,400
14,669
57,400
46,200
49,709
7,000
500
2025-06-11
T
MAU
4.42
4.49
4.24
4.26
-0.20
430,075
1,217
4.23
4.36
154,792
62,812
38,029
12,900
21,963
54,300
23,200
41,970
11,200
226
2025-06-10
T
MAU
4.57
4.59
4.29
4.46
-0.09
723,542
1,915
4.35
4.50
317,921
98,250
83,595
21,400
28,442
75,600
51,600
25,747
12,700
404
2025-06-09
T
MAU
4.57
4.57
4.50
4.55
0.01
311,049
957
4.53
4.55
155,742
34,114
27,771
15,300
4,550
21,000
30,900
12,750
6,500
820
2025-06-06
T
MAU
4.62
4.62
4.46
4.54
-0.05
659,750
1,622
4.47
4.60
399,227
58,500
49,061
33,000
1,383
49,700
31,500
27,371
5,300
110
2025-06-05
T
MAU
4.67
4.70
4.56
4.59
-0.07
336,792
1,344
4.45
4.59
114,152
41,500
16,010
11,300
1,230
46,142
24,500
52,422
4,500
2025-06-04
T
MAU
4.70
4.70
4.59
4.66
-0.02
178,085
750
4.60
4.70
141,857
17,499
3,300
3,400
2,000
5,900
2,969
200
2025-06-03
T
MAU
4.65
4.70
4.51
4.68
0.03
617,107
2,079
4.65
4.70
200,594
93,418
83,399
37,900
5,599
67,500
61,200
40,900
14,600
1,684
2025-06-02
T
MAU
4.59
4.65
4.54
4.65
0.11
1,019,667
2,270
4.45
4.65
606,688
82,793
70,888
35,000
30,247
44,598
21,232
103,827
10,300
2025-05-30
T
MAU
4.60
4.65
4.47
4.54
-0.01
419,065
1,483
4.45
4.60
239,729
35,200
23,925
18,900
1,935
32,900
23,400
31,956
7,200
2025-05-29
T
MAU
4.54
4.64
4.50
4.55
0.02
620,881
1,832
4.54
4.60
247,793
82,346
75,953
33,900
11,855
63,500
37,200
52,074
12,600
10
2025-05-28
T
MAU
4.59
4.60
4.45
4.53
-0.06
638,582
1,881
4.45
4.60
193,852
83,391
103,183
43,000
7,488
74,700
53,100
52,808
16,500
68
2025-05-27
T
MAU
4.45
4.81
4.40
4.59
0.09
1,145,940
2,706
4.35
4.59
413,159
130,025
97,045
52,700
86,934
106,000
107,500
98,049
16,300
2,953
2025-05-26
T
MAU
4.45
4.57
4.45
4.50
0.06
427,843
1,174
4.45
4.50
203,628
64,056
38,800
21,600
9,351
35,200
38,900
7,298
5,500
3
2025-05-23
T
MAU
4.17
4.45
4.15
4.44
0.32
1,121,611
2,808
4.30
4.45
489,433
91,839
35,260
108,900
14,302
160,000
64,950
93,443
18,000
2,806
2025-05-22
T
MAU
3.95
4.14
3.94
4.12
0.12
550,325
1,383
4.10
4.15
242,748
65,240
36,112
23,000
12,291
61,500
19,900
35,557
4,500
2025-05-21
T
MAU
4.00
4.01
3.97
4.00
1,519,104
1,924
3.98
4.00
1,248,769
36,656
24,290
28,300
4,477
72,400
7,800
44,079
7,900
100
2025-05-20
T
MAU
3.89
4.01
3.84
4.00
0.13
1,193,375
1,536
3.87
4.00
856,376
82,800
21,171
11,100
2,618
37,000
33,500
134,657
8,500
2025-05-16
T
MAU
3.76
3.90
3.74
3.87
0.05
192,249
682
3.76
3.92
93,213
18,206
16,545
15,400
1,000
14,100
19,400
4,940
5,200
771
2025-05-15
T
MAU
3.72
3.88
3.72
3.82
0.10
213,962
861
3.81
3.88
119,381
25,850
5,500
5,700
4,150
23,200
15,400
3,767
1,800
2025-05-14
T
MAU
3.76
3.87
3.64
3.72
-0.09
542,820
1,498
3.64
3.85
205,345
74,900
59,662
33,800
11,964
52,100
36,000
24,306
11,100
2025-05-13
T
MAU
3.67
3.90
3.67
3.81
0.13
498,460
1,752
3.67
3.88
214,414
42,532
34,350
29,100
8,801
52,064
50,300
36,257
4,700
2,410
2025-05-12
T
MAU
3.79
3.88
3.67
3.68
-0.22
594,547
1,597
3.67
3.70
343,399
81,727
34,700
9,900
5,022
60,200
33,300
11,639
8,300
2025-05-09
T
MAU
3.82
3.92
3.81
3.90
0.07
265,418
804
3.90
3.92
174,803
22,288
12,100
5,400
3,742
18,100
13,000
3,682
4,300
2025-05-08
T
MAU
3.88
3.97
3.82
3.83
-0.09
497,053
1,330
3.81
3.85
252,893
36,500
27,555
16,300
10,950
31,700
26,000
61,993
12,100
1,800
2025-05-07
T
MAU
3.91
3.98
3.88
3.92
-0.05
430,867
1,475
3.89
3.92
165,548
55,034
38,307
18,500
7,366
56,000
42,000
20,559
7,500
1,202
2025-05-06
T
MAU
3.70
3.97
3.70
3.97
0.32
1,192,958
2,730
3.91
3.99
692,291
64,572
58,150
19,700
13,055
77,400
40,200
141,271
6,200
50
2025-05-05
T
MAU
3.60
3.69
3.575
3.65
0.07
458,933
1,789
3.60
3.70
218,349
83,380
15,900
20,400
3,300
54,000
14,562
30,998
3,300
100
2025-05-02
T
MAU
3.64
3.70
3.55
3.58
-0.01
546,938
1,168
3.56
3.67
253,241
82,500
43,401
18,100
4,400
49,300
29,200
8,776
12,100
2025-05-01
T
MAU
3.55
3.625
3.45
3.59
0.03
703,377
1,542
3.59
3.68
352,441
107,932
35,800
50,000
4,600
73,800
62,100
10,866
1,700
2025-04-30
T
MAU
3.62
3.67
3.54
3.56
-0.10
412,171
1,047
3.56
3.60
209,643
74,700
20,320
6,100
16,510
56,400
13,000
12,515
2025-04-29
T
MAU
3.60
3.75
3.60
3.66
-0.04
351,553
562
3.66
3.70
272,652
16,500
16,300
12,400
13,300
8,970
3,878
100
2025-04-28
V
MAU
3.69
3.72
3.50
3.70
0.06
381,703
957
52,300
44,200
28,900
4,925
22,446
25,700
12,144
1,500
2,900
2025-04-25
V
MAU
3.73
3.75
3.64
3.64
-0.11
220,196
672
22,700
6,200
9,900
4,701
13,900
12,500
7,533
2025-04-24
V
MAU
3.78
3.80
3.705
3.75
0.05
249,668
721
28,705
3,999
10,400
3,816
36,400
17,772
16,551
1,900
263
2025-04-23
V
MAU
3.75
3.75
3.65
3.70
-0.05
763,703
2,045
39,774
23,500
31,500
41,917
48,905
63,400
60,553
300
2025-04-22
V
MAU
3.79
3.80
3.61
3.75
-0.05
848,918
1,883
62,136
27,750
79,700
4,714
72,600
71,700
17,093
5,000
2,890
2025-04-21
V
MAU
3.75
3.82
3.68
3.80
0.05
889,506
1,476
76,450
44,200
20,900
11,958
89,500
44,200
16,508
3,200
2025-04-17
V
MAU
3.77
3.78
3.67
3.75
-0.03
908,291
2,160
102,760
76,700
72,300
9,980
117,900
78,500
38,086
4,300
100
2025-04-16
V
MAU
3.92
3.92
3.69
3.79
-0.01
987,171
1,970
64,335
33,200
69,800
13,830
68,300
94,800
30,786
3,000
3,102
2025-04-15
V
MAU
3.75
3.85
3.73
3.80
0.05
568,292
878
25,430
11,100
15,600
2,912
30,400
24,904
118,798
700
1,000
2025-04-14
V
MAU
3.68
3.75
3.56
3.74
0.09
556,810
1,321
219,703
29,150
30,100
13,797
51,200
33,700
12,055
4,100
5,000
2025-04-11
V
MAU
3.70
3.71
3.56
3.65
0.10
1,144,994
1,955
58,250
21,200
62,300
5,650
68,428
72,334
22,040
5,000
4,100
2025-04-10
V
MAU
3.36
3.58
3.36
3.55
0.21
1,746,115
3,138
86,100
44,500
94,400
9,853
83,700
83,200
59,039
3,300
400