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
12:42:52 EDT Sat 11 May 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
2024-05-10
T
MCAD
100.23
100.23
100.22
100.22
0.06
14,302
11
100.12
100.34
137
9,977
4,110
1
1
2024-05-09
T
MCAD
100.22
100.22
100.20
100.20
0.04
18,468
8
100.10
100.33
75
15,751
1,000
101
41
2024-05-08
T
MCAD
100.19
100.20
100.19
100.19
0.03
3,443
13
100.09
100.30
1,000
1,000
148
1,201
94
2024-05-07
T
MCAD
100.18
100.18
100.18
100.18
0.02
172
8
100.08
100.30
6
100
2
28
2024-05-06
T
MCAD
100.16
100.17
100.16
100.17
0.03
12,341
19
100.06
100.28
2,997
5,800
12
3,400
122
2024-05-03
T
MCAD
100.14
100.14
100.12
100.12
0.03
159,273
26
100.02
100.23
900
19,708
133,459
5,081
84
2024-05-02
T
MCAD
100.11
100.12
100.11
100.12
0.03
1,144
8
100.01
100.22
1,000
101
2024-05-01
T
MCAD
100.09
100.10
100.09
100.10
0.01
9,148
13
99.99
100.20
98
8,750
251
21
2024-04-30
T
MCAD
100.09
100.09
100.09
100.09
0.05
148,773
33
100.00
100.22
124,700
3,900
20
20,000
13
82
2024-04-29
T
MCAD
100.06
100.07
100.06
100.07
0.03
388
12
99.95
100.17
5
100
17
252
2
2024-04-26
T
MCAD
100.04
100.04
100.03
100.04
0.02
10,026
21
100.03
100.14
2,321
3,900
2,000
1,685
52
2024-04-25
T
MCAD
100.02
100.02
100.01
100.02
-0.39
35,133
37
99.91
100.12
12,950
1,800
24
4,800
89
1,748
2024-04-24
T
MCAD
100.41
100.41
100.40
100.40
22,776
40
100.30
100.52
205
700
6,600
9,551
201
2024-04-23
T
MCAD
100.40
100.40
100.39
100.40
0.05
1,298
10
100.29
100.50
1,000
100
1
99
2024-04-22
T
MCAD
100.37
100.38
100.37
100.38
0.03
4,208
13
100.27
100.48
600
20
3,501
35
2024-04-19
T
MCAD
100.33
100.35
100.33
100.35
0.05
13,059
9
100.23
100.45
500
3,900
8,497
101
1
2024-04-18
T
MCAD
100.33
100.33
100.33
100.33
0.03
138
6
100.22
100.44
23
101
14
2024-04-17
T
MCAD
100.32
100.32
100.32
100.32
0.02
2,141
20
100.21
100.42
200
1,000
168
604
91
2024-04-16
T
MCAD
100.30
100.30
100.29
100.30
0.02
3,653
16
100.19
100.30
3,002
400
102
55
2024-04-15
T
MCAD
100.28
100.29
100.28
100.29
0.06
2,496
15
100.17
100.29
314
600
10
2
1,514
2024-04-12
T
MCAD
100.24
100.25
100.24
100.24
0.01
1,432
18
100.23
100.25
100
100
1
500
401
289
2024-04-11
T
MCAD
100.23
100.23
100.22
100.22
1,460
16
100.12
100.23
286
141
900
1
55
2024-04-10
T
MCAD
100.22
100.22
100.22
100.22
0.07
1,017
11
100.10
100.22
701
2
101
91
2024-04-09
T
MCAD
100.20
100.20
100.20
100.20
0.05
1,473
17
100.09
100.20
10
1,200
101
130
2024-04-08
T
MCAD
100.17
100.17
100.17
100.17
0.02
41,092
9
100.15
100.18
5
40,992
2
2024-04-05
T
MCAD
100.15
100.15
100.14
100.14
0.01
795
9
100.02
100.24
100
85
550
1
9
2024-04-04
T
MCAD
100.13
100.13
100.12
100.13
0.05
4,083
16
100.00
100.22
100
50
2,100
452
1,250
2024-04-03
T
MCAD
100.12
100.12
100.10
100.12
0.04
4,115
19
100.00
100.23
2,000
99
1,702
124
2024-04-02
T
MCAD
100.10
100.10
100.10
100.10
0.02
4,784
8
99.99
100.20
4,700
32
2
2024-04-01
T
MCAD
100.09
100.09
100.08
100.09
0.06
6,997
27
100.05
100.20
287
22
4,481
2,045
2024-03-28
T
MCAD
100.03
100.05
100.03
100.03
0.01
159,499
27
99.92
100.04
25,363
2,200
130
128,542
3,101
61
2024-03-27
T
MCAD
100.02
100.02
100.01
100.02
-0.33
14,162
39
99.91
100.12
697
2,500
110
1,000
702
290
2024-03-26
T
MCAD
100.39
100.41
100.39
100.41
0.06
10,001
16
100.30
100.53
198
1,000
201
2024-03-25
T
MCAD
100.38
100.40
100.38
100.40
0.05
4,941
20
100.27
100.50
19
61
4,601
220
2024-03-22
T
MCAD
100.35
100.35
100.35
100.35
0.03
2,665
17
100.24
100.45
2,509
52
76
2024-03-21
T
MCAD
100.32
100.34
100.32
100.34
0.02
772
10
100.23
100.45
17
500
95
101
52
2024-03-20
T
MCAD
100.32
100.32
100.31
100.32
0.03
2,449
16
100.21
100.42
1,600
500
55
1
192
2024-03-19
T
MCAD
120
5
100.20
100.42
61
2024-03-18
T
MCAD
100.28
100.29
100.28
100.29
0.04
849
14
100.18
100.39
108
300
30
300
1
2024-03-15
T
MCAD
100.25
100.25
100.24
100.25
0.03
1,624
19
100.14
100.36
1,150
100
11
232
2024-03-14
T
MCAD
100.24
100.24
100.24
100.24
0.02
721
11
100.22
100.24
4
30
401
169
2024-03-13
T
MCAD
100.22
100.22
100.21
100.22
0.07
1,649
22
100.21
100.22
1,466
151
1
2024-03-12
T
MCAD
100.20
100.21
100.20
100.21
0.06
3,245
20
100.20
100.21
100
81
1,872
1,021
2024-03-11
T
MCAD
100.18
100.20
100.18
100.20
0.05
3,727
15
100.18
100.20
2
93
3,608
2
2024-03-08
T
MCAD
100.15
100.15
100.15
100.15
0.03
3,509
25
100.14
100.15
3,100
151
51
1
2024-03-07
T
MCAD
100.12
100.12
100.12
100.12
540
6
100.13
100.14
400
83
1
2024-03-06
T
MCAD
100.12
100.12
100.11
100.12
0.01
1,381
11
100.01
100.22
100
24
200
1,002
1
2024-03-05
T
MCAD
100.11
100.11
100.10
100.10
0.02
76,633
24
100.00
100.21
472
72,378
603
800
2,200
94
2024-03-04
T
MCAD
100.08
100.10
100.08
100.10
0.05
66,031
41
100.07
100.21
711
50,000
111
3,500
9,901
1,609
2024-03-01
T
MCAD
100.04
100.05
100.04
100.05
0.03
1,905
13
99.94
100.16
1,802
1
51
2024-02-29
T
MCAD
100.04
100.04
100.04
100.04
0.02
9,383
32
98.91
100.04
159
100
3,221
1
2024-02-28
T
MCAD
100.02
100.02
100.02
100.02
-0.37
20,372
22
99.92
100.14
19,200
93
1
78
2024-02-27
T
MCAD
100.39
100.39
100.39
100.39
3,765
15
100.29
100.51
61
800
41
400
101
1
2024-02-26
T
MCAD
100.38
100.39
100.38
100.39
0.08
4,062
20
100.28
100.49
3,170
209
200
2024-02-23
T
MCAD
100.34
100.34
100.34
100.34
0.03
762
9
100.24
100.45
5
500
200
2024-02-22
T
MCAD
100.34
100.34
100.34
100.34
0.03
227
4
100.23
100.46
100
2024-02-21
T
MCAD
100.32
100.32
100.31
100.31
0.07
23,419
14
100.00
101.43
400
1,000
91
19,884
2,001
2024-02-20
T
MCAD
100.29
100.29
100.29
100.29
0.05
113,492
10
100.19
100.41
109,791
99
3,600
1
1
2024-02-16
T
MCAD
100.24
100.25
100.24
100.25
0.02
8,886
8
100.14
100.35
100
40
8,600
113
1
2024-02-15
T
MCAD
100.23
100.23
100.22
100.23
0.08
60,092
24
100.13
100.35
43,000
10,000
2024-02-14
T
MCAD
38,244
1
100.09
100.32
38,244
2024-02-13
T
MCAD
100.19
100.19
100.19
100.19
0.04
1,227
6
100.09
100.30
50
1,100
1
2024-02-12
T
MCAD
100.18
100.18
100.18
100.18
0.03
4,344
10
100.06
100.28
800
28
2,100
1,400
16