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
16:42:39 EDT Sun 19 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
2024-05-17
T
XEB
15.77
15.78
15.765
15.78
-0.03
18,696
19
15.71
15.85
4,800
6,000
2,371
7
5,000
405
2024-05-16
T
XEB
15.85
15.85
15.81
15.82
-0.04
14,967
16
15.75
15.89
2,300
4,000
300
4,767
222
3,000
378
2024-05-15
T
XEB
15.80
15.86
15.80
15.86
0.16
16,154
24
15.79
15.95
800
4,900
200
8,671
246
1,265
65
2024-05-14
T
XEB
15.68
15.71
15.68
15.70
0.04
20,771
17
15.63
15.78
100
800
200
18,932
33
267
267
2024-05-13
T
XEB
15.68
15.69
15.66
15.67
0.02
33,701
29
15.60
15.73
1,800
5,600
800
24,441
32
300
96
631
2024-05-10
T
XEB
15.65
15.66
15.64
15.65
-0.04
28,338
24
15.59
15.73
800
400
25,490
58
1,101
26
2024-05-09
T
XEB
15.66
15.69
15.66
15.68
0.04
17,904
23
15.60
15.77
600
1,300
12,297
5
3,601
16
2024-05-08
T
XEB
15.65
15.65
15.64
15.64
-0.055
15,809
25
15.58
15.72
600
2,000
12,379
332
300
51
52
2024-05-07
T
XEB
15.72
15.73
15.695
15.70
-0.01
19,669
35
15.63
15.78
1,007
5,600
3,500
5,738
1,308
2,400
1
17
2024-05-06
T
XEB
15.675
15.71
15.675
15.71
0.07
36,220
52
15.61
15.76
8,900
10,101
1,000
4,503
1,345
5,800
1,720
647
2,100
2024-05-03
T
XEB
15.64
15.64
15.61
15.64
0.13
5,837
16
15.57
15.72
700
3,500
538
51
800
100
85
2024-05-02
T
XEB
15.46
15.52
15.455
15.52
0.12
18,158
29
15.44
15.58
800
5,300
2,900
67
3,202
124
2024-05-01
T
XEB
15.35
15.46
15.35
15.40
0.05
26,221
29
15.36
15.43
1,661
23,729
184
600
6
2024-04-30
T
XEB
15.42
15.42
15.35
15.35
-0.145
27,407
28
15.25
15.41
2,100
5,000
3,600
6,743
63
1,200
3,100
88
2024-04-29
T
XEB
15.49
15.51
15.49
15.51
0.14
39,768
45
15.43
15.54
6,882
13,900
5,100
5,661
60
4,300
2,387
557
900
2024-04-26
T
XEB
15.40
15.43
15.40
15.43
0.06
25,762
29
15.35
15.50
6,900
5,800
3,845
125
700
2,800
363
2024-04-25
T
XEB
15.305
15.37
15.305
15.37
-0.02
17,685
32
15.29
15.43
2,700
400
300
4,747
40
2,100
4,900
70
1,400
2024-04-24
T
XEB
15.38
15.40
15.365
15.40
-0.15
29,044
40
15.38
15.43
1,317
6,700
400
18,716
190
200
1,080
437
2024-04-23
T
XEB
15.55
15.575
15.50
15.56
0.03
63,651
48
15.51
15.59
8,495
2,200
41,200
119
4,900
6,000
316
2024-04-22
T
XEB
15.48
15.54
15.475
15.53
0.09
9,181
27
15.49
15.62
1,628
3,000
1,900
244
300
200
2024-04-19
T
XEB
15.44
15.48
15.44
15.44
0.03
2,847
19
15.38
15.53
725
500
200
100
376
600
240
2024-04-18
T
XEB
15.445
15.45
15.39
15.41
-0.02
16,117
35
15.38
15.45
1,165
3,100
400
5,174
89
5,879
58
120
100
2024-04-17
T
XEB
15.42
15.45
15.395
15.43
0.13
18,745
24
15.39
15.46
3,200
9,900
1,800
690
28
3,000
15
105
2024-04-16
T
XEB
15.36
15.36
15.27
15.30
-0.07
21,798
37
15.26
15.34
1,397
8,200
1,400
4,394
17
755
3,238
57
2,100
2024-04-15
T
XEB
15.50
15.50
15.33
15.34
-0.20
67,172
55
15.31
15.38
11,871
4,600
5,900
6,478
135
28,021
3,500
900
2024-04-12
T
XEB
15.58
15.58
15.53
15.55
-0.025
21,762
30
15.51
15.58
1,400
4,800
300
7,300
158
2,300
26
2024-04-11
T
XEB
15.61
15.62
15.55
15.58
-0.05
211,645
153
15.51
15.65
174,264
8,300
4,700
22,452
25
1,100
618
164
2024-04-10
T
XEB
15.72
15.74
15.61
15.62
-0.25
22,927
38
15.59
15.66
2,585
200
600
18,629
64
100
147
2024-04-09
T
XEB
15.83
15.88
15.83
15.88
0.11
25,618
46
15.84
15.91
900
1,700
20,000
230
1,300
1,096
390
2024-04-08
T
XEB
15.77
15.78
15.76
15.78
11,954
39
15.73
15.81
851
100
1,300
3,524
334
5,101
444
2024-04-05
T
XEB
15.74
15.78
15.74
15.78
0.03
31,594
67
15.73
15.80
7,300
6,400
5,400
2,518
152
4,500
2,414
837
900
2024-04-04
T
XEB
15.79
15.80
15.75
15.75
38,986
43
15.65
15.81
13,200
2,800
9,100
220
1,600
4,016
467
2024-04-03
T
XEB
15.65
15.75
15.65
15.75
0.035
4,497
26
15.71
15.78
2,222
500
66
1,600
1
33
2024-04-02
T
XEB
15.61
15.72
15.61
15.72
17,336
39
15.68
15.75
1,830
2,500
3,200
4,487
259
300
4,401
152
100
2024-04-01
T
XEB
15.68
15.72
15.68
15.72
-0.07
27,434
40
15.67
15.74
2,084
5,201
5,700
10,386
1,277
2,500
1
2024-03-28
T
XEB
15.83
15.84
15.79
15.79
-0.08
11,916
26
15.75
15.82
3,500
3,200
2,191
133
96
2024-03-27
T
XEB
15.81
15.87
15.81
15.87
0.07
32,217
37
15.82
15.89
3,500
6,400
400
8,967
161
2,100
2,472
72
2024-03-26
T
XEB
15.82
15.82
15.79
15.80
-0.01
10,751
37
15.73
15.86
995
700
1,000
5,869
299
100
1,270
216
2024-03-25
T
XEB
15.79
15.81
15.785
15.81
28,074
37
15.73
15.87
2,804
7,300
700
11,859
188
1,500
2,000
1,336
2024-03-22
T
XEB
15.82
15.84
15.81
15.81
-0.02
11,325
29
15.73
15.89
100
1,400
700
8,212
171
379
2024-03-21
T
XEB
15.83
15.85
15.81
15.82
0.06
38,884
52
15.77
15.84
4,600
7,700
4,500
6,596
309
5,100
2,073
156
2024-03-20
T
XEB
15.70
15.77
15.69
15.77
0.10
28,362
48
15.72
15.79
2,900
3,200
9,876
72
11,300
700
138
2024-03-19
T
XEB
15.65
15.72
15.65
15.69
0.08
22,084
25
15.65
15.72
3,200
1,600
15,976
69
1,100
30
2024-03-18
T
XEB
15.615
15.62
15.61
15.62
0.01
7,808
16
15.57
15.65
2
900
200
6,243
142
6
7
2024-03-15
T
XEB
15.60
15.63
15.60
15.61
-0.04
41,514
40
15.57
15.64
2,415
5,200
30,628
28
2,500
400
112
2024-03-14
T
XEB
15.70
15.70
15.64
15.66
-0.07
19,142
40
15.56
15.73
902
4,599
300
8,906
105
1,100
2,740
170
2024-03-13
T
XEB
15.74
15.77
15.72
15.73
0.01
20,260
32
15.70
15.77
4,300
2,800
12,682
186
200
1
22
2024-03-12
T
XEB
15.70
15.73
15.67
15.72
-0.02
17,655
35
15.68
15.75
7,100
5,300
700
183
4,000
300
1
2024-03-11
T
XEB
15.78
15.78
15.73
15.73
-0.04
26,596
50
15.70
15.77
3,200
6,600
5,562
80
6,500
4,401
135
2024-03-08
T
XEB
15.81
15.81
15.75
15.77
0.03
12,794
50
15.69
15.83
5,964
902
1,100
198
3,900
301
97
2024-03-07
T
XEB
15.93
15.93
15.71
15.75
0.05
23,813
53
15.69
15.80
10,600
4,700
700
1,676
230
5,486
1
324
2024-03-06
T
XEB
15.70
15.70
15.69
15.70
0.05
11,230
28
15.64
15.76
800
6,399
132
200
3,601
2
2024-03-05
T
XEB
15.64
15.66
15.64
15.65
0.03
13,670
33
15.58
15.72
1,172
1,300
600
6,670
44
3,601
106
2024-03-04
T
XEB
15.62
15.63
15.60
15.62
-0.01
13,627
30
15.54
15.68
400
2,200
100
10,323
166
100
57
278
2024-03-01
T
XEB
15.56
15.64
15.56
15.625
0.075
13,574
38
15.57
15.69
801
300
500
10,006
229
1,000
501
123
2024-02-29
T
XEB
15.56
15.57
15.54
15.56
0.07
42,627
91
15.48
15.62
6,700
7,300
8,200
5,222
345
8,800
3,494
1,895
2024-02-28
T
XEB
15.49
15.50
15.49
15.49
0.03
21,099
21
15.44
15.55
604
200
90
19,558
93
100
60
126
2024-02-27
T
XEB
15.46
15.49
15.45
15.47
-0.01
24,559
55
15.40
15.51
6,690
4,500
2,800
2,791
146
4,500
2,602
173
2024-02-26
T
XEB
15.57
15.57
15.47
15.48
-0.05
13,466
40
15.45
15.52
1,521
1,465
100
9,430
68
100
359
172
2024-02-23
T
XEB
15.49
15.54
15.48
15.52
0.04
27,739
24
15.49
15.56
230
3,400
300
20,925
145
2,300
141
135
2024-02-22
T
XEB
15.44
15.49
15.44
15.49
0.10
16,099
31
15.45
15.49
1,100
4,200
800
3,790
217
4,600
1,001
2
2024-02-21
T
XEB
15.42
15.42
15.38
15.39
-0.01
35,424
41
15.35
15.43
14,900
5,200
1,900
5,280
112
5,700
2,101
44
2024-02-20
T
XEB
15.40
15.42
15.40
15.40
-0.01
8,467
36
15.34
15.48
835
200
800
2,500
117
100
3,600
232