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
14:46:16 EST Sun 17 Jan 2021
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
CBOE - Chicago Options Ex
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-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
2021-01-15
T
BU
4.05
4.12
3.97
4.07
0.02
720,747
2,116
4.04
4.07
540,861
39,200
5,772
600
17,475
91,033
13,300
8,541
2021-01-14
T
BU
4.02
4.20
3.96
4.05
0.02
707,227
1,658
4.02
4.05
509,398
28,400
5,590
4,600
10,120
80,800
64,348
3,542
2021-01-13
T
BU
4.10
4.11
3.96
4.03
-0.09
560,701
1,600
3.99
4.03
345,950
69,300
11,320
500
13,134
99,400
14,096
5,630
200
2021-01-12
T
BU
4.08
4.15
3.93
4.12
0.16
668,567
1,935
4.08
4.14
411,828
79,900
14,913
400
6,525
98,100
10,880
44,554
2021-01-11
T
BU
4.10
4.11
3.84
3.96
-0.25
1,210,530
3,153
3.93
3.96
856,325
70,500
14,840
1,800
14,430
191,408
25,687
35,080
100
2021-01-08
T
BU
3.76
4.23
3.76
4.21
0.48
2,186,751
3,991
4.21
4.23
1,495,081
199,250
25,525
1,400
41,600
350,600
41,346
31,133
100
2021-01-07
T
BU
3.68
3.80
3.66
3.73
0.14
569,151
1,486
3.70
3.75
357,107
73,444
18,893
5,200
14,607
68,500
18,333
9,544
200
2021-01-06
T
BU
3.50
3.80
3.48
3.59
0.11
928,302
2,083
3.55
3.60
547,558
138,790
7,050
5,000
26,262
168,800
14,813
18,262
2021-01-05
T
BU
3.47
3.49
3.32
3.48
0.02
445,275
1,354
3.45
3.49
267,794
57,895
9,700
1,100
9,079
79,375
18,734
1,551
2021-01-04
T
BU
3.50
3.53
3.25
3.46
0.02
991,965
2,191
3.40
3.46
616,450
120,930
37,886
2,400
15,040
168,100
17,907
11,775
300
2020-12-31
T
BU
3.65
3.67
3.32
3.44
-0.20
787,428
2,256
3.44
3.45
488,074
67,600
10,894
700
16,481
163,900
18,248
20,515
2020-12-30
T
BU
3.29
3.67
3.25
3.64
0.42
1,474,444
3,227
3.60
3.64
891,128
139,900
11,989
3,600
23,200
281,800
81,130
28,860
2020-12-29
T
BU
3.19
3.37
3.13
3.22
0.15
1,424,425
3,653
3.20
3.26
863,038
113,500
21,964
21,500
24,860
255,802
32,706
76,785
200
2020-12-24
T
BU
3.06
3.105
2.97
3.07
0.03
338,494
1,268
3.06
3.08
215,469
53,300
2,055
1,200
9,660
33,400
7,658
12,218
2020-12-23
T
BU
2.91
3.24
2.91
3.04
0.14
994,730
2,683
3.04
3.10
580,881
146,400
19,630
600
25,595
140,900
31,750
44,024
2020-12-22
T
BU
2.83
2.92
2.81
2.90
0.07
270,931
723
2.88
2.91
146,597
36,100
135
200
2,500
60,600
15,035
9,598
100
2020-12-21
T
BU
2.86
2.91
2.80
2.83
-0.09
520,104
1,385
2.83
2.85
266,590
104,700
2,240
12,252
102,500
10,045
19,807
2020-12-18
T
BU
3.06
3.08
2.87
2.92
-0.09
506,185
1,366
2.90
2.92
240,446
119,500
9,918
4,800
15,302
87,100
10,400
18,616
100
2020-12-17
T
BU
2.94
3.08
2.90
3.01
0.09
423,483
970
3.00
3.08
254,920
45,800
3,400
10,100
21,053
76,400
7,164
4,418
2020-12-16
T
BU
2.96
2.97
2.87
2.92
-0.05
324,766
621
2.90
2.94
196,839
22,000
9,850
7,800
6,514
63,300
8,763
7,726
100
2020-12-15
T
BU
2.91
2.98
2.86
2.97
0.11
477,793
1,178
2.96
2.97
267,842
67,400
9,300
500
11,139
97,200
14,543
3,284
100
2020-12-14
T
BU
3.06
3.07
2.86
2.86
-0.14
561,223
1,640
2.86
2.88
325,715
72,400
8,044
1,400
7,158
125,693
14,617
4,500
2020-12-11
T
BU
2.80
3.00
2.80
3.00
0.26
765,875
1,577
2.96
3.00
436,473
99,100
3,911
5,800
18,400
158,600
21,732
19,573
2,100
2020-12-10
T
BU
3.00
3.01
2.73
2.74
-0.19
762,572
2,039
2.74
2.79
391,080
103,600
13,418
1,900
9,300
147,500
23,637
69,998
2020-12-09
T
BU
3.05
3.09
2.86
2.93
-0.07
660,252
1,366
2.93
2.99
409,027
89,000
9,860
5,500
11,175
111,300
11,936
11,963
2020-12-08
T
BU
3.10
3.10
2.83
3.00
-0.11
1,130,660
2,416
2.99
3.02
657,735
157,700
20,597
6,400
23,780
214,600
37,608
11,027
100
2020-12-07
T
BU
2.76
3.17
2.74
3.11
0.39
2,226,601
4,498
3.09
3.13
1,246,754
272,200
102,929
13,800
27,000
373,561
72,921
107,188
200
2020-12-04
T
BU
2.39
2.75
2.36
2.72
0.35
1,376,315
2,597
2.72
2.73
879,458
180,001
24,340
100
20,772
211,600
33,735
17,545
2020-12-03
T
BU
2.37
2.42
2.34
2.37
-0.05
358,001
804
2.36
2.39
175,480
65,700
10,150
3,700
2,300
66,700
29,948
3,945
2020-12-02
T
BU
2.40
2.44
2.32
2.42
0.01
305,764
730
2.41
2.42
195,088
37,000
3,200
2,300
4,100
53,900
8,430
1,656
2020-12-01
T
BU
2.43
2.43
2.35
2.41
0.01
305,606
633
2.40
2.41
195,946
30,800
367
2,829
65,500
5,040
4,231
2020-11-30
T
BU
2.39
2.41
2.32
2.40
-0.01
359,149
650
2.37
2.40
252,410
41,600
386
3,000
3,200
47,300
9,650
1,348
2020-11-27
T
BU
2.25
2.44
2.25
2.41
0.13
430,668
853
2.39
2.42
280,180
31,300
10,943
2,300
8,193
80,100
12,830
4,629
2020-11-26
T
BU
2.29
2.30
2.23
2.28
168,146
430
2.27
2.29
84,144
28,700
5,717
800
1,384
43,000
2,975
1,226
100
2020-11-25
T
BU
2.25
2.32
2.20
2.28
0.06
228,865
494
2.27
2.28
116,750
30,600
2,767
1,000
1,800
66,300
7,824
1,611
100
2020-11-24
T
BU
2.39
2.39
2.19
2.22
-0.08
403,354
819
2.21
2.23
241,473
50,900
3,500
900
1,000
81,100
19,200
3,857
100
2020-11-23
T
BU
2.37
2.39
2.30
2.30
-0.13
332,910
812
2.30
2.32
173,238
67,400
3,500
100
8,145
49,000
26,557
4,160
300
2020-11-20
T
BU
2.25
2.45
2.23
2.43
0.21
710,318
1,342
2.38
2.45
478,773
66,100
8,114
12,800
124,000
18,300
2,027
2020-11-19
T
BU
2.30
2.30
2.18
2.22
-0.08
408,918
659
2.21
2.23
288,587
29,400
4,407
3,400
2,400
57,700
9,507
13,316
100
2020-11-18
T
BU
2.16
2.32
2.12
2.31
0.21
736,245
1,312
2.27
2.32
455,705
70,500
8,475
2,800
17,900
135,800
19,129
25,314
300
2020-11-17
T
BU
2.22
2.22
2.09
2.11
-0.11
727,535
1,182
2.09
2.11
392,101
97,800
30,800
1,500
11,500
138,600
52,702
2,256
2020-11-16
T
BU
2.26
2.26
2.16
2.22
242,479
524
2.21
2.23
131,583
25,200
4,400
1,700
63,800
14,241
1,452
2020-11-13
T
BU
2.22
2.30
2.21
2.22
-0.02
318,830
548
2.20
2.22
155,898
46,100
7,000
11,300
84,036
9,829
3,322
2020-11-12
T
BU
2.39
2.40
2.18
2.24
-0.12
376,842
641
2.20
2.25
233,581
16,900
2,809
5,000
11,400
90,000
15,800
1,070
2020-11-11
T
BU
2.31
2.37
2.21
2.36
0.04
421,454
843
2.35
2.40
286,919
25,400
7,700
1,400
10,100
80,200
4,665
4,858
2020-11-10
T
BU
2.40
2.47
2.30
2.32
-0.13
338,439
881
2.32
2.34
195,458
36,100
15,850
300
3,000
72,500
6,483
6,188
2020-11-09
T
BU
2.55
2.59
2.37
2.45
0.01
386,945
795
2.41
2.45
208,926
40,500
2,223
3,800
2,952
73,500
28,160
24,244
2020-11-06
T
BU
2.55
2.58
2.43
2.44
-0.10
333,631
826
2.43
2.49
189,232
19,700
2,240
7,800
3,195
85,100
8,664
16,665
2020-11-05
T
BU
2.44
2.55
2.37
2.54
0.13
540,774
879
2.51
2.55
374,253
29,100
4,891
500
5,676
109,300
10,800
6,042
2020-11-04
T
BU
2.34
2.42
2.28
2.41
0.10
433,718
778
2.40
2.41
248,584
44,200
10,150
1,800
100,000
13,725
15,011
2020-11-03
T
BU
2.25
2.35
2.23
2.31
0.08
351,089
584
2.30
2.33
210,030
19,400
5,860
4,800
12,400
84,100
13,241
1,045
100
2020-11-02
T
BU
2.25
2.29
2.20
2.23
0.02
266,661
493
2.18
2.24
151,739
25,900
1,187
1,500
70,300
15,046
778
2020-10-30
T
BU
2.40
2.40
2.20
2.21
-0.16
382,039
807
2.21
2.24
235,158
32,500
1,100
100
2,835
96,600
7,868
5,652
2020-10-29
T
BU
2.12
2.38
2.11
2.36
0.23
699,477
1,258
2.35
2.38
379,501
32,100
15,100
1,914
218,000
47,906
4,060
100
2020-10-28
T
BU
2.11
2.18
2.06
2.13
-0.06
520,111
1,146
2.12
2.15
237,937
48,100
9,940
3,900
182,800
31,163
4,505
2020-10-27
T
BU
2.02
2.19
2.00
2.19
0.17
336,841
786
2.19
2.20
193,655
22,300
10,122
4,900
9,300
84,700
7,779
3,385
2020-10-26
T
BU
2.15
2.18
1.97
2.02
-0.10
530,636
877
2.00
2.04
329,968
41,100
9,850
1,800
13,420
107,800
25,207
1,417
2020-10-23
T
BU
2.15
2.15
2.04
2.12
-0.02
514,217
914
2.12
2.15
305,355
49,000
10,800
10,039
127,700
9,168
2,115
2020-10-22
T
BU
2.13
2.23
2.12
2.14
-0.01
246,977
493
2.14
2.15
156,413
27,400
2,600
1,099
54,200
4,254
961
2020-10-21
T
BU
2.16
2.19
2.12
2.15
340,168
745
2.14
2.15
152,964
46,600
10,100
2,810
111,562
14,160
1,788
2020-10-20
T
BU
2.13
2.19
2.06
2.15
0.01
515,788
973
2.13
2.19
307,259
54,300
19,400
2,739
97,400
33,129
1,344
2020-10-19
T
BU
2.26
2.32
2.07
2.14
-0.12
791,864
1,298
2.11
2.18
473,246
95,300
23,591
22,286
146,200
28,893
2,058
100