Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:25:53 EST Mon 09 Feb 2026
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 ID:
Password:
Save
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-CSE ATS
X-CXC
H-CX2
D-CXD
L-LiquidNet
M-MatchNOW
I-Instinet
Y-Lynx
S-CS2
2026-02-09
T
AD.DB.B
105.89
106.00
105.89
106.00
0.32
18,000
6
105.65
107.00
18,000
2026-02-06
T
AD.DB.B
105.60
105.99
105.60
105.68
-0.18
41,000
8
105.65
105.99
36,000
5,000
2026-02-05
T
AD.DB.B
105.80
105.86
105.01
105.86
-0.14
89,000
26
105.60
105.89
83,000
3,000
3,000
2026-02-04
T
AD.DB.B
105.90
106.27
105.90
106.00
0.40
492,000
113
105.80
106.00
492,000
2026-02-03
T
AD.DB.B
105.97
105.97
105.60
105.60
1.35
14,000
3
105.50
105.90
14,000
2026-02-02
T
AD.DB.B
105.50
105.50
105.50
105.50
1.25
4,000
2
105.50
106.00
1,000
3,000
2026-01-30
T
AD.DB.B
106.00
106.00
104.25
104.25
-1.38
768,000
9
103.50
106.30
762,000
5,000
1,000
2026-01-29
T
AD.DB.B
106.00
106.00
105.63
105.63
-0.37
50,000
17
105.70
106.75
37,000
3,000
6,000
4,000
2026-01-28
T
AD.DB.B
106.00
106.70
106.00
106.00
-0.75
63,000
6
105.70
106.75
60,000
3,000
2026-01-27
T
AD.DB.B
107.00
107.00
106.74
106.75
0.25
60,000
4
105.80
106.75
59,000
2026-01-26
T
AD.DB.B
106.48
106.50
106.40
106.50
0.25
141,000
8
105.80
106.50
141,000
2026-01-23
T
AD.DB.B
105.60
106.25
105.52
106.25
0.49
287,000
67
105.70
106.25
269,000
1,000
6,000
1,000
10,000
2026-01-22
T
AD.DB.B
106.00
106.10
105.53
105.76
0.26
214,000
45
105.80
106.15
210,000
1,000
2,000
1,000
2026-01-21
T
AD.DB.B
105.70
105.70
105.50
105.50
-0.50
47,000
14
105.35
106.10
37,000
3,000
4,000
3,000
2026-01-20
T
AD.DB.B
106.00
106.00
106.00
106.00
25,000
2
105.70
106.00
25,000
2026-01-19
T
AD.DB.B
106.00
106.00
106.00
106.00
10,000
1
105.70
106.00
10,000
2026-01-16
T
AD.DB.B
105.95
106.00
105.95
106.00
55,000
10
105.70
106.00
55,000
2026-01-15
T
AD.DB.B
105.30
106.00
104.91
106.00
0.50
569,000
120
105.50
106.00
545,000
7,000
10,000
7,000
2026-01-14
T
AD.DB.B
105.49
105.50
105.31
105.50
328,000
54
105.30
105.50
328,000
2026-01-13
T
AD.DB.B
105.35
105.65
105.35
105.50
0.24
3,000
3
105.30
105.50
3,000
2026-01-12
T
AD.DB.B
105.60
105.70
102.00
105.26
-0.27
82,000
21
105.00
106.05
59,000
5,000
14,000
4,000
2026-01-09
T
AD.DB.B
105.99
106.00
105.53
105.53
0.01
191,000
20
105.50
106.00
166,000
25,000
2026-01-08
T
AD.DB.B
106.00
106.00
105.50
105.52
-0.48
314,000
45
105.50
106.00
313,000
1,000
2026-01-07
T
AD.DB.B
106.00
105.75
106.25
2026-01-06
T
AD.DB.B
106.00
105.75
106.25
2026-01-05
T
AD.DB.B
106.00
106.00
106.00
106.00
0.01
20,000
2
105.75
106.25
5,000
15,000
2026-01-02
T
AD.DB.B
106.00
106.00
105.01
105.99
-1.01
48,000
10
105.75
105.99
48,000
2025-12-31
T
AD.DB.B
107.00
105.00
107.00
2025-12-30
T
AD.DB.B
105.03
107.00
105.00
107.00
128,000
17
105.00
107.00
124,000
1,000
2,000
1,000
2025-12-29
T
AD.DB.B
107.00
105.00
107.00
2025-12-24
T
AD.DB.B
107.00
107.00
105.00
105.10
-0.90
40,000
7
105.00
106.50
20,000
1,000
2025-12-23
T
AD.DB.B
105.99
106.00
105.99
106.00
11,000
3
106.01
108.00
11,000
2025-12-22
T
AD.DB.B
106.49
106.50
105.02
106.00
127,000
23
104.89
108.00
127,000
2025-12-19
T
AD.DB.B
106.00
104.96
106.50
2025-12-18
T
AD.DB.B
105.45
106.00
105.00
106.00
0.98
325,000
74
105.00
106.50
165,000
46,000
21,000
90,000
2025-12-17
T
AD.DB.B
105.00
105.65
104.95
105.00
-0.25
839,000
151
105.00
106.00
634,000
58,000
53,000
16,000
77,000
2025-12-16
T
AD.DB.B
104.06
105.49
104.06
105.25
0.45
170,000
57
104.96
106.00
122,000
22,000
2,000
5,000
9,000
2025-12-15
T
AD.DB.B
105.00
105.00
104.79
104.80
-0.20
183,000
29
104.81
105.10
171,000
3,000
4,000
5,000
2025-12-12
T
AD.DB.B
104.90
105.19
104.56
105.00
0.22
57,000
18
104.79
105.25
47,000
2,000
4,000
4,000
2025-12-11
T
AD.DB.B
105.42
105.50
104.76
104.78
0.17
342,000
70
104.76
106.00
321,000
1,000
10,000
1,000
2025-12-10
T
AD.DB.B
105.30
105.42
104.61
104.61
-0.83
120,000
35
104.65
105.45
42,000
75,000
3,000
2025-12-09
T
AD.DB.B
105.00
105.84
104.55
105.44
0.44
318,000
39
104.90
105.45
283,000
4,000
1,000
13,000
2025-12-08
T
AD.DB.B
105.00
105.00
105.00
105.00
118,200
17
104.55
105.50
57,200
11,000
50,000
2025-12-05
T
AD.DB.B
106.50
106.50
104.90
105.00
-1.50
121,000
11
104.55
105.00
111,000
10,000
2025-12-04
T
AD.DB.B
105.00
107.00
104.49
106.50
1.40
263,000
68
104.41
105.00
215,000
7,000
12,000
7,000
18,000
2025-12-03
T
AD.DB.B
104.00
105.15
103.76
105.10
0.85
1,023,000
95
104.06
107.00
406,000
127,000
396,000
9,000
85,000
2025-12-02
T
AD.DB.B
104.25
104.62
103.50
104.60
-0.20
597,000
123
103.00
105.00
371,000
133,000
28,000
18,000
43,000
2025-12-01
T
AD.DB.B
104.80
104.80
104.26
104.26
16,000
2
104.50
104.85
15,000
1,000
2025-11-28
T
AD.DB.B
104.27
104.41
104.25
104.26
0.01
2,911,000
56
104.25
104.85
637,000
1,260,000
12,000
713,000
11,000
274,000
2025-11-27
T
AD.DB.B
105.00
105.00
103.61
104.25
0.53
929,000
57
103.63
105.00
632,000
18,000
108,000
86,000
85,000
2025-11-26
T
AD.DB.B
107.49
107.50
103.62
103.72
-1.53
72,000
22
103.61
105.00
13,000
12,000
9,000
13,000
25,000
2025-11-25
T
AD.DB.B
103.77
105.25
103.62
105.25
0.25
28,000
9
105.25
18,000
4,000
3,000
3,000
2025-11-24
T
AD.DB.B
103.26
105.00
103.26
105.00
0.25
158,000
10
103.51
105.25
141,000
4,000
13,000
2025-11-21
T
AD.DB.B
102.99
105.22
102.99
104.75
1.82
231,000
23
103.25
104.75
119,000
4,000
3,000
60,000
3,000
18,000
2025-11-20
T
AD.DB.B
103.10
103.10
103.10
103.10
0.17
9,000
1
103.05
104.25
2025-11-19
T
AD.DB.B
103.82
103.82
102.91
102.93
-0.99
381,000
28
102.80
103.95
371,000
4,000
3,000
3,000
2025-11-18
T
AD.DB.B
103.92
103.92
103.92
103.92
0.12
14,000
1
103.80
104.70
14,000
2025-11-17
T
AD.DB.B
103.78
103.80
103.77
103.80
0.04
107,000
9
103.76
104.70
62,000
39,000
2025-11-14
T
AD.DB.B
104.02
104.50
103.76
103.76
-0.16
215,000
12
103.75
105.60
198,000
17,000
2025-11-13
T
AD.DB.B
104.02
104.02
103.92
103.92
-0.43
60,000
4
103.90
104.90
10,000
50,000
2025-11-12
T
AD.DB.B
103.62
104.80
103.62
104.35
0.35
15,000
5
103.90
104.90
11,000
4,000
2025-11-11
T
AD.DB.B
104.00
103.61
104.90
2025-11-10
T
AD.DB.B
103.63
104.00
103.54
103.54
0.11
136,000
9
103.53
104.90
112,000
10,000
7,000
7,000