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
23:14:46 EDT Sun 13 Jul 2025
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-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-07-11
T
CCM
0.365
0.395
0.36
0.385
0.005
95,315
38
0.36
0.39
64,527
3,498
6,500
17,000
3,500
2025-07-10
T
CCM
0.38
0.38
0.375
0.375
0.01
6,096
7
0.36
0.40
2,614
3,000
300
182
2025-07-09
T
CCM
0.375
0.385
0.365
0.375
0.015
45,908
26
0.36
0.39
19,640
8,500
3,500
13,000
1
1,000
2025-07-08
T
CCM
0.38
0.38
0.36
0.36
26,411
20
0.355
0.375
19,511
4,000
1,000
1,500
200
2025-07-07
T
CCM
0.345
0.38
0.345
0.36
-0.01
71,678
55
0.34
0.38
21,334
5,000
21,000
3,500
14,900
710
4,500
2025-07-04
T
CCM
0.38
0.38
0.38
0.38
0.01
1,750
4
0.365
0.38
250
500
1,000
2025-07-03
T
CCM
0.37
0.37
0.37
0.37
412
2
0.34
0.38
412
2025-07-02
T
CCM
0.375
0.38
0.35
0.38
0.005
120,945
69
0.335
0.38
70,790
7,000
13,500
10,500
200
17,000
945
1,000
2025-06-30
T
CCM
0.335
0.375
0.335
0.375
0.025
27,578
22
0.365
0.38
9,028
14,500
3,500
50
500
2025-06-27
T
CCM
0.34
0.35
0.34
0.35
4,364
7
0.33
0.38
3,500
500
2025-06-26
T
CCM
0.365
0.37
0.33
0.35
-0.005
200,799
72
0.33
0.38
135,562
9,000
6,089
10,500
470
16,500
13,000
100
2025-06-25
T
CCM
0.355
0.375
0.305
0.355
0.005
85,929
59
0.30
0.38
56,716
2,000
17,000
1,000
400
8,000
100
2025-06-24
T
CCM
0.365
0.365
0.28
0.35
-0.015
223,928
129
0.27
0.38
141,870
6,500
3,000
34,000
1,000
33,500
4,000
2025-06-23
T
CCM
0.39
0.39
0.36
0.365
-0.02
39,224
30
0.36
0.38
11,224
2,000
15,000
11,000
2025-06-20
T
CCM
0.365
0.365
0.365
0.365
-0.02
1,700
2
0.36
0.40
200
1,500
2025-06-19
T
CCM
0.385
0.385
0.38
0.38
-0.01
12,120
11
0.36
0.40
1,120
6,500
4,000
500
2025-06-18
T
CCM
0.38
0.39
0.36
0.385
0.005
38,018
33
0.365
0.39
19,172
2,500
400
500
3,000
446
12,000
2025-06-17
T
CCM
0.38
0.38
0.38
0.38
-0.005
3,025
2
0.36
0.39
3,000
2025-06-16
T
CCM
0.365
0.385
0.36
0.38
0.005
17,580
8
0.36
0.39
2,260
15,000
2025-06-13
T
CCM
0.40
0.40
0.365
0.375
-0.005
58,919
39
0.36
0.40
44,392
2,000
2,000
5,000
5,000
427
2025-06-12
T
CCM
0.38
0.395
0.37
0.375
-0.015
24,499
21
0.36
0.40
14,774
1,000
2,000
2,000
1,500
265
2,500
2025-06-11
T
CCM
0.395
0.40
0.38
0.39
-0.005
74,590
52
0.36
0.40
59,562
3,000
11,500
198
2025-06-10
T
CCM
0.38
0.395
0.37
0.395
0.03
56,550
52
0.36
0.40
33,153
7,500
500
5,000
10,000
40
2025-06-09
T
CCM
0.40
0.40
0.365
0.375
-0.015
28,461
14
0.36
0.40
26,646
1,000
500
215
2025-06-06
T
CCM
0.37
0.39
0.37
0.37
-0.01
4,732
8
0.37
0.39
1,907
2,500
325
2025-06-05
T
CCM
0.365
0.39
0.36
0.39
0.02
63,038
47
0.36
0.40
30,238
9,500
5,100
8,500
3,000
5,000
320
1,000
2025-06-04
T
CCM
0.37
0.37
0.38
2025-06-03
T
CCM
0.38
0.38
0.36
0.365
-0.015
54,175
22
0.37
0.38
14,675
11,000
15,000
7,500
4,000
2,000
2025-06-02
T
CCM
0.36
0.38
0.36
0.38
11,167
11
0.36
0.38
8,634
500
1,500
32
2025-05-30
T
CCM
0.38
0.38
0.36
0.36
-0.02
13,140
11
0.355
0.38
1,880
4,000
500
6,500
260
2025-05-29
T
CCM
0.385
0.385
0.38
0.38
0.01
18,198
26
0.355
0.38
4,707
6,500
390
101
6,500
2025-05-28
T
CCM
0.365
0.37
0.365
0.365
-0.005
64,433
13
0.355
0.39
47,500
1,540
6,000
5,000
393
4,000
2025-05-27
T
CCM
0.37
0.38
0.37
0.38
25,495
18
0.355
0.40
20,000
1,280
2,500
1,500
15
2025-05-26
T
CCM
0.39
0.39
0.39
0.39
0.01
1,008
4
0.355
0.39
500
450
2025-05-23
T
CCM
0.39
0.39
0.38
0.38
35,457
14
0.35
0.55
31,093
35
4,000
25
2025-05-22
T
CCM
0.38
0.385
0.38
0.38
0.005
8,861
10
0.35
0.385
6,500
1,500
380
2025-05-21
T
CCM
0.365
0.375
0.365
0.375
0.015
6,464
9
0.35
0.55
5,530
509
2025-05-20
T
CCM
0.35
0.36
0.35
0.36
23,020
15
0.35
0.55
22,994
2025-05-16
T
CCM
0.37
0.37
0.36
0.36
22,525
12
0.35
0.55
17,000
3,500
500
500
1,000
25
2025-05-15
T
CCM
0.36
0.35
0.55
2025-05-14
T
CCM
0.36
0.37
0.355
0.37
-0.01
56,676
28
0.35
0.385
45,419
3,500
500
5,000
2,000
2025-05-13
T
CCM
0.37
0.385
0.37
0.38
0.005
43,013
21
0.35
0.39
6,500
21,000
3,000
100
5,500
413
6,500
2025-05-12
T
CCM
0.38
0.38
0.37
0.375
-0.005
19,089
15
0.37
0.50
12,631
2,000
1,500
2,500
2
2025-05-09
T
CCM
0.38
0.385
0.38
0.385
0.01
31,501
28
0.38
0.50
5,500
7,000
10,000
2,500
6,500
1
2025-05-08
T
CCM
0.375
0.345
0.50
2025-05-07
T
CCM
0.38
0.38
0.355
0.375
-0.005
30,559
21
0.35
0.50
15,000
3,000
4,000
8,000
559
2025-05-06
T
CCM
0.37
0.38
0.37
0.38
0.02
10,956
14
0.35
0.40
6,000
500
3,000
1,000
156
300
2025-05-05
T
CCM
0.365
0.37
0.36
0.37
5,038
10
0.34
0.50
4,218
500
2025-05-02
T
CCM
0.365
0.375
0.35
0.37
-0.01
232,592
63
0.34
0.50
138,711
6,000
28,500
31,500
19,502
529
7,500
2025-05-01
T
CCM
0.375
0.38
0.355
0.38
48,708
27
0.35
0.39
35,000
1,500
3,500
8,500
200
2025-04-30
T
CCM
0.39
0.39
0.38
0.38
-0.02
33,941
20
0.355
0.45
28,964
4,000
977
2025-04-29
T
CCM
0.385
0.40
0.38
0.40
0.02
197,328
55
0.34
0.45
163,800
9,500
501
12,000
9,500
517
500
2025-04-28
T
CCM
0.37
0.38
0.37
0.38
-0.005
6,718
12
0.34
0.44
3,391
1,500
500
500
100
2025-04-25
T
CCM
0.37
0.385
0.37
0.37
0.01
11,204
9
0.34
0.44
10,216
500
53
2025-04-24
T
CCM
0.36
0.36
0.36
0.36
0.005
16,900
9
0.315
0.44
8,400
1,500
3,500
3,500
2025-04-23
T
CCM
0.36
0.36
0.355
0.355
-0.005
9,567
4
0.32
0.36
9,522
45
2025-04-22
T
CCM
0.37
0.37
0.36
0.365
-0.005
34,600
15
0.32
0.38
26,600
3,000
1,000
1,500
2,500
2025-04-21
T
CCM
0.35
0.37
0.35
0.37
0.025
82,377
20
0.365
0.38
76,278
500
5,000
537
2025-04-17
T
CCM
0.325
0.345
0.325
0.345
-0.005
6,846
10
0.315
0.35
646
4,000
1,000
1,000
2025-04-16
T
CCM
0.33
0.35
0.325
0.35
0.02
21,734
12
0.34
0.35
17,224
2,000
2,500
2025-04-15
T
CCM
0.32
0.33
0.32
0.33
0.005
33,497
28
0.31
0.35
10,646
500
19,000
200
2,500
320
2025-04-14
T
CCM
0.34
0.35
0.305
0.325
0.01
129,815
1,160
0.31
0.35
27,763
6,000
2,500
10,500
17,000
775