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
01:40:53 EDT Wed 08 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
2024-05-07
T
XTRA
0.495
0.51
0.485
0.485
-0.005
484,410
544
0.485
0.50
157,576
99,500
25,500
108,500
1,430
4,500
34,500
46,749
2024-05-06
T
XTRA
0.51
0.51
0.475
0.49
512,569
518
0.485
0.51
130,223
118,000
70,500
103,500
914
6,500
16,000
64,219
2024-05-03
T
XTRA
0.48
0.51
0.48
0.49
0.015
671,075
367
0.49
0.51
319,858
78,701
112,819
55,500
87
13,500
83,000
3,267
2024-05-02
T
XTRA
0.44
0.475
0.43
0.475
0.035
529,280
309
0.465
0.475
148,375
124,000
95,500
52,500
800
54,500
47,839
4,005
2024-05-01
T
XTRA
0.45
0.45
0.425
0.44
-0.01
760,234
410
0.44
0.445
381,511
123,000
25,000
104,000
1,400
8,500
101,708
4,843
500
2024-04-30
T
XTRA
0.475
0.475
0.445
0.45
-0.02
762,359
346
0.45
0.455
404,757
75,000
73,000
91,000
1,257
6,500
95,000
6,948
1,696
2024-04-29
T
XTRA
0.47
0.49
0.465
0.47
0.01
3,132,579
1,216
0.47
0.475
1,884,244
334,480
82,300
215,500
10,804
147,562
362,500
55,793
3,000
3,000
2024-04-26
T
XTRA
0.45
0.46
0.45
0.46
606,677
306
0.455
0.46
399,265
56,000
51,500
33,500
640
24,500
34,130
2,726
1,000
2024-04-25
T
XTRA
0.475
0.475
0.455
0.46
-0.0175
572,720
311
0.455
0.46
325,270
39,064
68,000
55,500
900
10,000
61,500
10,329
500
2024-04-24
T
XTRA
0.49
0.49
0.47
0.48
-0.005
992,022
371
0.475
0.48
395,530
73,700
146,500
200,000
569
20,500
118,500
14,529
2024-04-23
T
XTRA
0.485
0.485
0.48
0.485
586,350
333
0.475
0.485
319,120
44,000
61,000
78,000
1,092
27,000
39,000
7,160
2024-04-22
T
XTRA
0.50
0.50
0.4775
0.485
-0.015
429,742
249
0.48
0.485
273,613
15,500
15,500
71,500
949
3,000
23,455
25,399
2024-04-19
T
XTRA
0.53
0.53
0.495
0.50
0.005
781,658
379
0.49
0.50
385,843
50,500
119,995
117,500
350
2,000
34,500
51,677
2024-04-18
T
XTRA
0.51
0.57
0.445
0.50
-0.08
4,730,624
1,810
0.495
0.50
1,997,589
402,748
419,300
793,000
29,691
322,000
639,247
95,671
10,000
2024-04-17
T
XTRA
0.64
0.64
0.57
0.58
-0.05
800,625
980
0.57
0.58
433,482
25,750
34,000
55,500
3,500
29,000
113,125
103,924
2024-04-16
T
XTRA
0.63
0.64
0.61
0.63
-0.01
708,377
768
0.62
0.65
363,888
20,500
34,500
97,000
3,500
183,250
3,263
100
2024-04-15
T
XTRA
0.64
0.65
0.61
0.64
407,828
489
0.64
0.65
259,613
11,000
54,000
30,000
2,450
7,000
26,334
14,413
2024-04-12
T
XTRA
0.65
0.68
0.63
0.66
197,459
229
0.63
0.66
125,226
7,500
12,500
25,000
550
1,500
22,456
1,053
2024-04-11
T
XTRA
0.65
0.72
0.64
0.66
0.02
938,421
636
0.66
0.73
426,092
111,500
51,000
163,500
6,250
11,000
153,000
12,139
1,000
2024-04-10
T
XTRA
0.63
0.66
0.62
0.64
0.02
234,113
267
0.64
0.65
142,242
27,000
2,500
44,000
1,508
1,000
12,504
2,079
2024-04-09
T
XTRA
0.64
0.64
0.61
0.62
-0.01
284,083
289
0.62
0.64
161,638
19,114
42,000
30,000
826
5,000
11,057
12,290
1,000
2024-04-08
T
XTRA
0.66
0.66
0.63
0.63
-0.03
234,229
339
0.63
0.64
168,514
20,000
13,000
10,000
400
1,500
18,140
1,084
2024-04-05
T
XTRA
0.64
0.67
0.63
0.66
0.01
259,915
307
0.64
0.69
170,626
19,000
24,500
14,000
500
3,500
21,100
3,145
2024-04-04
T
XTRA
0.68
0.68
0.64
0.65
-0.04
297,469
327
0.65
0.70
180,260
12,000
54,500
22,500
5,000
17,500
2,529
2024-04-03
T
XTRA
0.68
0.69
0.67
0.69
0.01
75,631
77
0.69
0.72
57,261
2,000
9,000
2,000
1,500
2,000
760
2024-04-02
T
XTRA
0.71
0.72
0.68
0.68
-0.01
130,015
113
0.68
0.71
61,332
16,000
10,000
14,000
200
1,000
25,500
1,910
2024-04-01
T
XTRA
0.70
0.72
0.69
0.71
94,164
85
0.70
0.71
50,113
6,500
12,000
1,500
135
8,000
12,500
2,404
2024-03-28
T
XTRA
0.72
0.72
0.69
0.71
-0.01
141,355
110
0.72
0.73
64,716
10,500
38,500
10,500
200
4,500
11,051
892
2024-03-27
T
XTRA
0.69
0.72
0.65
0.72
0.05
177,983
159
0.69
0.72
72,163
4,000
51,000
35,000
13,000
2,482
2024-03-26
T
XTRA
0.65
0.68
0.63
0.68
0.05
222,873
179
0.67
0.68
120,218
18,525
8,000
47,500
300
1,000
24,000
1,067
2024-03-25
T
XTRA
0.65
0.65
0.63
0.63
-0.03
176,227
132
0.63
0.65
98,174
2,000
29,500
18,000
1,000
25,000
1,430
2024-03-22
T
XTRA
0.67
0.67
0.64
0.66
-0.01
53,820
69
0.64
0.71
21,038
2,500
9,000
14,500
5,500
1,213
2024-03-21
T
XTRA
0.63
0.68
0.62
0.67
0.05
361,868
181
0.65
0.71
273,692
11,500
30,500
22,000
1,300
1,500
18,000
1,790
2024-03-20
T
XTRA
0.64
0.64
0.62
0.63
-0.01
197,948
152
0.62
0.63
108,349
5,500
33,800
17,500
775
4,000
22,558
4,321
2024-03-19
T
XTRA
0.65
0.66
0.63
0.63
-0.03
183,098
163
0.63
0.65
73,686
12,000
24,500
50,500
140
5,000
14,000
866
2024-03-18
T
XTRA
0.64
0.67
0.64
0.66
0.01
100,946
126
0.65
0.67
74,167
5,000
12,500
200
500
1,500
6,100
2024-03-15
T
XTRA
0.67
0.67
0.65
0.66
-0.01
146,017
123
0.64
0.66
58,207
13,000
51,000
15,500
1,660
4,000
1,307
2024-03-14
T
XTRA
0.67
0.68
0.66
0.67
-0.02
84,113
105
0.66
0.69
45,110
2,000
18,745
11,500
125
1,000
4,000
984
2024-03-13
T
XTRA
0.68
0.69
0.65
0.69
225,579
134
0.67
0.69
93,869
19,500
31,500
43,500
243
4,500
30,000
1,950
2024-03-12
T
XTRA
0.68
0.70
0.67
0.69
0.01
168,778
113
0.67
0.70
67,280
27,500
20,500
21,500
343
3,500
26,000
1,262
2024-03-11
T
XTRA
0.70
0.70
0.66
0.68
-0.02
186,822
151
0.68
0.70
97,346
18,500
5,500
34,500
50
2,000
25,500
2,013
2024-03-08
T
XTRA
0.73
0.73
0.68
0.70
-0.02
157,007
164
0.69
0.70
95,393
3,000
18,200
28,500
1,500
6,500
3,393
2024-03-07
T
XTRA
0.71
0.72
0.71
0.72
94,417
88
0.70
0.72
55,280
2,500
12,500
11,500
10,000
1,518
2024-03-06
T
XTRA
0.70
0.72
0.69
0.72
0.02
174,272
152
0.71
0.73
81,587
7,000
21,000
21,500
2,736
3,500
35,000
965
2024-03-05
T
XTRA
0.72
0.72
0.69
0.69
-0.03
171,572
159
0.69
0.72
64,692
5,000
34,000
29,500
637
3,500
28,500
3,617
2024-03-04
T
XTRA
0.72
0.73
0.71
0.72
-0.01
126,636
116
0.72
0.73
81,361
20,500
13,500
3,500
4,000
2,362
2024-03-01
T
XTRA
0.72
0.74
0.71
0.73
0.01
64,485
65
0.72
0.74
43,347
2,000
10,000
7,000
500
851
2024-02-29
T
XTRA
0.72
0.73
0.70
0.72
334,276
145
0.71
0.73
193,164
29,000
45,500
35,500
255
28,140
1,882
2024-02-28
T
XTRA
0.74
0.74
0.71
0.72
-0.02
84,074
103
0.71
0.72
40,036
6,000
9,000
22,500
835
2,500
2,132
2024-02-27
T
XTRA
0.72
0.74
0.71
0.74
0.01
204,357
117
0.74
0.75
107,654
19,500
27,500
35,000
400
11,368
1,878
2024-02-26
T
XTRA
0.74
0.74
0.71
0.73
92,719
89
0.73
0.74
45,059
4,000
10,500
26,000
600
4,500
1,405
2024-02-23
T
XTRA
0.74
0.74
0.72
0.73
0.01
89,602
95
0.73
0.74
39,168
6,000
19,000
10,500
570
1,000
11,000
1,767
2024-02-22
T
XTRA
0.71
0.74
0.71
0.72
-0.01
172,266
132
0.72
0.74
53,956
18,500
37,000
17,000
300
500
41,500
2,481
2024-02-21
T
XTRA
0.75
0.75
0.72
0.72
-0.03
63,354
74
0.72
0.74
32,542
6,500
16,500
1,500
4,000
1,401
2024-02-20
T
XTRA
0.75
0.75
0.72
0.75
241,205
145
0.75
0.76
114,609
7,500
25,500
55,500
1,100
19,000
16,500
1,164
2024-02-16
T
XTRA
0.73
0.75
0.72
0.75
0.01
135,470
98
0.75
0.76
60,341
7,000
33,500
8,000
140
10,000
13,500
2,392
2024-02-15
T
XTRA
0.74
0.74
0.72
0.74
86,816
76
0.73
0.78
46,307
5,000
11,000
2,500
355
500
19,000
646
2024-02-14
T
XTRA
0.71
0.75
0.68
0.74
0.02
652,425
172
0.74
0.75
537,987
28,500
43,000
17,500
1,500
19,500
893
2024-02-13
T
XTRA
0.70
0.73
0.69
0.72
-0.01
109,260
88
0.70
0.73
52,748
5,000
9,500
2,500
1,212
9,000
27,000
926
2024-02-12
T
XTRA
0.70
0.73
0.69
0.71
0.01
205,912
148
0.70
0.74
83,948
22,000
43,000
11,000
107
500
41,500
2,951
2024-02-09
T
XTRA
0.69
0.72
0.69
0.71
-0.01
150,918
80
0.70
0.71
70,474
1,500
30,500
14,000
16,000
15,000
2,691
2024-02-08
T
XTRA
0.70
0.72
0.69
0.72
0.02
121,675
87
0.72
0.75
67,738
10,000
17,500
13,000
250
9,500
500
2,287
500