Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:47:16 EST Tue 28 Nov 2023
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
2023-11-28
T
YGR
1.42
1.42
1.37
1.39
79,446
241
1.37
1.44
32,379
11,650
4,450
3,000
200
21,600
1,200
2,781
100
2023-11-27
T
YGR
1.40
1.41
1.38
1.39
-0.03
143,704
378
1.38
1.42
43,910
23,750
13,800
5,700
445
41,000
1,900
11,150
200
2023-11-24
T
YGR
1.40
1.42
1.40
1.42
0.01
27,305
65
1.40
1.50
9,400
5,000
100
600
3,900
8,300
2023-11-23
T
YGR
1.41
1.41
1.39
1.40
-0.04
107,899
131
1.38
1.45
58,145
11,380
600
600
26,100
1,100
9,202
2023-11-22
T
YGR
1.42
1.44
1.36
1.44
-0.01
282,862
448
1.41
1.46
90,651
34,900
31,600
7,700
600
70,100
26,300
15,714
100
2023-11-21
T
YGR
1.48
1.48
1.44
1.45
-0.03
202,555
297
1.44
1.49
112,538
28,400
19,284
3,400
280
28,900
8,300
1,441
2023-11-20
T
YGR
1.48
1.50
1.48
1.48
142,894
212
1.48
1.50
52,137
36,000
3,950
2,900
200
41,100
6,100
100
2023-11-17
T
YGR
1.48
1.50
1.465
1.48
244,909
468
1.48
1.51
100,375
33,300
19,500
2,500
304
80,822
4,300
3,646
2023-11-16
T
YGR
1.53
1.53
1.44
1.48
-0.08
408,455
589
1.47
1.50
180,274
52,085
32,600
13,500
1,275
107,839
17,000
1,974
100
2023-11-15
T
YGR
1.60
1.60
1.54
1.56
-0.03
82,058
225
1.53
1.60
39,758
11,500
12,400
1,300
355
12,300
2,500
1,454
200
2023-11-14
T
YGR
1.60
1.60
1.56
1.59
0.04
315,049
241
1.52
1.59
45,528
32,101
34,005
4,300
1,058
190,300
7,200
291
2023-11-13
T
YGR
1.58
1.59
1.52
1.55
-0.01
120,745
233
1.52
1.62
59,764
10,037
9,400
2,900
400
32,300
3,500
1,094
2023-11-10
T
YGR
1.55
1.58
1.50
1.56
0.02
488,283
733
1.56
1.58
212,946
83,900
50,200
11,100
550
113,759
14,100
1,015
300
2023-11-09
T
YGR
1.58
1.58
1.53
1.54
379,443
492
1.54
1.56
169,222
38,800
59,700
9,200
600
88,054
9,700
1,224
100
2023-11-08
T
YGR
1.64
1.64
1.48
1.54
-0.12
982,462
1,287
1.54
1.65
415,745
118,001
113,800
20,300
1,350
291,000
19,600
1,579
200
2023-11-07
T
YGR
1.70
1.70
1.64
1.66
-0.06
202,529
347
1.65
1.74
80,752
28,200
34,130
4,800
45
41,300
5,100
3,712
2023-11-06
T
YGR
1.75
1.75
1.71
1.72
-0.03
235,408
147
1.70
1.74
41,541
12,400
22,100
500
30
149,200
4,500
5,135
2023-11-03
T
YGR
1.76
1.77
1.72
1.75
-0.01
180,643
221
1.72
1.76
95,512
18,377
18,900
4,000
1,500
35,000
7,100
134
2023-11-02
T
YGR
1.73
1.765
1.725
1.76
0.04
234,063
228
1.75
1.77
51,100
44,500
20,400
23,200
200
83,975
3,800
4,058
100
2023-11-01
T
YGR
1.72
1.76
1.72
1.72
-0.01
259,652
441
1.72
1.75
97,729
38,300
37,100
7,600
800
46,100
4,300
11,022
300
2023-10-31
T
YGR
1.75
1.76
1.71
1.73
-0.02
190,608
593
1.71
1.74
59,761
27,800
24,850
4,000
69,400
1,100
2,951
300
2023-10-30
T
YGR
1.74
1.77
1.72
1.75
-0.02
197,271
302
1.72
1.78
50,954
16,098
17,925
3,300
1,200
102,100
2,206
2,475
100
2023-10-27
T
YGR
1.73
1.77
1.71
1.77
0.05
157,856
369
1.72
1.78
50,985
24,400
20,000
2,500
56,500
2,100
961
2023-10-26
T
YGR
1.74
1.74
1.69
1.72
-0.04
119,486
476
1.72
1.73
38,171
11,302
6,754
10,300
411
46,600
1,800
4,009
2023-10-25
T
YGR
1.75
1.76
1.71
1.76
0.01
206,414
378
1.74
1.76
81,737
29,800
21,700
2,900
670
54,900
1,400
10,981
100
2023-10-24
T
YGR
1.78
1.78
1.72
1.75
-0.02
150,445
279
1.73
1.75
66,115
15,200
27,100
5,300
200
25,100
2,500
4,565
100
2023-10-23
T
YGR
1.78
1.79
1.75
1.77
-0.04
149,728
330
1.74
1.78
79,119
7,700
5,900
900
360
52,400
2,200
1,099
2023-10-20
T
YGR
1.86
1.86
1.775
1.81
-0.01
235,149
331
1.77
1.82
115,725
23,400
18,200
3,300
310
63,619
2,100
4,719
2023-10-19
T
YGR
1.78
1.82
1.78
1.82
0.01
146,322
319
1.81
1.82
43,146
15,900
2,529
1,500
1,700
74,100
1,500
4,908
2023-10-18
T
YGR
1.79
1.815
1.77
1.81
0.02
279,886
373
1.77
1.81
125,706
53,100
21,917
6,100
888
59,100
3,600
3,291
100
2023-10-17
T
YGR
1.74
1.79
1.74
1.79
0.04
249,348
367
1.77
1.79
61,170
65,000
15,217
33,900
1,470
68,100
2,200
2,240
2023-10-16
T
YGR
1.78
1.78
1.72
1.75
0.01
287,345
325
1.74
1.75
128,222
55,300
18,700
45,600
607
34,300
3,200
1,095
100
2023-10-13
T
YGR
1.72
1.77
1.70
1.73
0.04
334,686
443
1.71
1.79
60,488
113,157
13,400
49,500
601
76,800
700
14,797
2023-10-12
T
YGR
1.71
1.72
1.68
1.69
-0.03
110,469
280
1.68
1.71
45,923
23,100
5,900
5,500
200
24,000
700
2,804
2023-10-11
T
YGR
1.71
1.73
1.68
1.72
0.01
268,463
502
1.70
1.74
58,447
82,400
4,401
28,000
450
82,176
1,100
10,814
2023-10-10
T
YGR
1.70
1.74
1.70
1.71
0.03
238,725
373
1.70
1.75
66,130
78,261
11,800
9,200
300
60,700
1,600
8,334
1,000
2023-10-06
T
YGR
1.66
1.70
1.64
1.68
0.04
565,085
522
1.64
1.69
176,046
197,300
33,500
76,000
685
61,400
900
11,344
2,200
2,100
2023-10-05
T
YGR
1.65
1.67
1.64
1.64
-0.02
289,732
417
1.64
1.69
57,219
130,300
18,000
4,800
473
65,500
2,100
7,140
1,000
2023-10-04
T
YGR
1.70
1.71
1.66
1.66
-0.05
302,615
486
1.65
1.69
109,398
81,600
27,700
1,500
725
79,600
2,087
2023-10-03
T
YGR
1.75
1.75
1.71
1.71
-0.03
173,699
300
1.71
1.72
82,152
29,000
8,800
2,000
50
45,600
4,742
2023-10-02
T
YGR
1.82
1.82
1.74
1.74
-0.07
440,232
598
1.73
1.78
214,869
42,700
41,350
7,200
275
129,000
800
3,875
2023-09-29
T
YGR
1.84
1.85
1.81
1.81
-0.04
321,970
384
1.80
1.84
90,729
55,230
64,900
36,200
346
65,400
4,500
1,065
2,400
2023-09-28
T
YGR
1.84
1.87
1.81
1.85
-0.01
248,726
489
1.83
1.85
123,592
29,165
25,900
8,600
980
57,900
1,200
1,346
2023-09-27
T
YGR
1.82
1.86
1.82
1.86
0.07
329,385
764
1.82
1.88
122,404
51,700
39,548
3,800
1,900
96,700
5,200
5,529
2023-09-26
T
YGR
1.83
1.85
1.79
1.79
-0.06
212,183
338
1.79
1.84
121,358
22,847
29,200
1,400
265
32,500
3,203
100
2023-09-25
T
YGR
1.80
1.87
1.79
1.85
0.05
375,686
550
1.85
1.87
192,450
52,700
23,901
3,300
1,210
95,900
2,300
2,809
200
2023-09-22
T
YGR
1.81
1.81
1.77
1.80
0.01
311,075
653
1.79
1.81
98,752
71,300
27,000
3,600
1,190
100,400
1,200
4,405
2023-09-21
T
YGR
1.82
1.83
1.78
1.78
-0.03
166,358
200
1.78
1.82
64,825
27,300
16,000
1,600
300
47,600
500
7,405
100
2023-09-20
T
YGR
1.84
1.86
1.81
1.81
-0.02
64,489
124
1.77
1.84
26,214
17,000
500
1,300
181
17,600
1,400
240
2023-09-19
T
YGR
1.87
1.89
1.82
1.83
-0.03
173,065
251
1.82
1.86
93,253
28,500
13,026
1,300
600
28,900
700
6,727
2023-09-18
T
YGR
1.88
1.90
1.855
1.86
-0.02
228,302
290
1.84
1.89
103,375
42,000
13,241
2,000
75
63,429
1,600
782
100
2023-09-15
T
YGR
1.91
1.91
1.875
1.88
-0.03
164,848
246
1.87
1.94
83,000
16,045
21,800
3,200
30,800
4,940
2023-09-14
T
YGR
1.89
1.94
1.88
1.91
0.03
307,429
367
1.91
1.92
130,213
65,200
21,600
4,100
1
72,600
12,380
100
2023-09-13
T
YGR
1.91
1.92
1.88
1.88
-0.05
102,482
179
1.88
1.94
27,901
23,700
14,200
2,300
30,600
3,521
2023-09-12
T
YGR
1.87
1.94
1.87
1.93
0.07
232,496
380
1.88
1.93
117,042
30,260
18,316
3,000
100
59,300
1,723
2023-09-11
T
YGR
1.89
1.90
1.84
1.86
-0.03
204,494
334
1.82
1.88
121,824
20,400
10,100
3,200
550
43,500
1,600
1,365
100
2023-09-08
T
YGR
1.90
1.92
1.87
1.88
266,523
375
1.88
1.92
99,900
50,600
54,500
5,200
200
51,500
501
1,740
2023-09-07
T
YGR
1.89
1.92
1.88
1.88
-0.06
83,456
125
1.87
1.89
32,314
13,300
20,800
1,400
229
13,900
401
7
100
2023-09-06
T
YGR
1.94
1.94
1.85
1.94
0.03
307,954
508
1.87
1.95
99,454
42,200
73,270
6,300
1,300
80,800
1,900
2,444
100
2023-09-05
T
YGR
1.94
1.98
1.90
1.91
-0.05
200,730
406
1.91
1.95
90,231
24,102
31,714
3,900
820
43,000
3,800
2,972
100
2023-09-01
T
YGR
1.84
1.97
1.84
1.96
0.12
331,210
406
1.90
1.97
146,530
54,600
41,844
4,600
470
75,400
4,000
1,183
1,100
2023-08-31
T
YGR
1.82
1.86
1.82
1.84
0.02
70,174
86
1.83
1.85
18,600
9,500
8,700
19,045
295
13,400
501
78
2023-08-30
T
YGR
1.79
1.85
1.79
1.82
0.01
112,158
173
1.81
1.86
37,030
17,300
12,300
2,300
605
33,000
3,600
5,066
2023-08-29
T
YGR
1.74
1.81
1.74
1.81
0.07
156,030
208
1.78
1.82
66,012
31,000
400
900
820
50,900
2,600
1,026
700