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
06:29:01 EDT Thu 15 Apr 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
2021-04-14
T
CGX
12.86
13.44
12.81
13.03
0.16
1,198,667
8,903
13.03
13.05
784,319
65,400
80,361
15,300
13,318
159,639
30,896
41,959
300
2021-04-13
T
CGX
13.52
13.59
12.48
12.87
-0.61
1,901,543
13,573
12.87
12.89
1,209,733
116,565
185,528
52,400
14,391
208,016
47,726
58,851
100
2021-04-12
T
CGX
13.00
13.75
13.00
13.48
0.44
1,578,669
10,981
13.45
13.51
1,046,742
157,041
110,733
16,900
8,208
153,500
41,507
36,214
2021-04-09
T
CGX
12.95
13.16
12.945
13.04
0.07
577,430
4,375
13.04
13.08
372,611
31,700
64,424
14,700
8,734
42,300
16,240
25,145
2021-04-08
T
CGX
12.81
13.01
12.69
12.97
0.08
465,465
4,338
12.90
12.97
247,137
42,700
47,388
30,900
7,155
42,700
17,980
28,159
2021-04-07
T
CGX
13.40
13.45
12.75
12.89
-0.45
1,412,211
9,269
12.87
12.93
839,562
100,215
133,479
28,500
11,222
179,696
30,011
79,031
100
2021-04-06
T
CGX
12.60
13.40
12.34
13.34
0.92
1,615,166
10,931
13.34
13.35
945,389
131,843
173,329
49,300
21,997
143,192
44,211
91,837
700
2021-04-05
T
CGX
12.05
12.60
11.77
12.42
0.48
961,691
8,014
12.41
12.44
555,684
107,200
94,928
12,800
5,848
110,528
34,559
37,206
2021-04-01
T
CGX
11.95
12.05
11.67
11.94
0.03
946,282
7,452
11.94
11.95
526,565
86,400
80,219
26,200
9,586
110,723
35,976
59,203
2021-03-31
T
CGX
11.64
12.19
11.64
11.91
0.27
1,301,249
8,824
11.90
11.93
778,676
111,996
101,103
44,800
11,179
165,700
42,944
40,870
400
2021-03-30
T
CGX
11.90
11.90
11.54
11.64
-0.30
1,272,325
10,190
11.61
11.67
703,115
104,004
129,153
66,300
13,730
159,070
44,533
49,562
500
2021-03-29
T
CGX
12.42
12.42
11.83
11.94
-0.57
1,581,391
11,559
11.94
11.95
927,384
104,975
169,473
53,700
19,358
183,125
67,862
52,986
700
2021-03-26
T
CGX
12.48
12.75
12.28
12.51
0.04
1,160,034
9,223
12.50
12.63
691,570
68,500
107,609
34,000
14,921
158,530
41,131
39,175
800
2021-03-25
T
CGX
13.02
13.06
12.34
12.47
-0.62
2,125,891
15,067
12.46
12.50
1,245,897
103,169
285,410
71,200
11,510
242,492
64,055
82,663
2021-03-24
T
CGX
12.58
13.49
12.56
13.09
0.14
1,261,527
9,907
13.03
13.15
763,325
62,258
127,502
54,100
4,109
163,237
38,776
44,591
200
2021-03-23
T
CGX
13.88
13.90
12.76
12.95
-0.93
1,765,412
13,947
12.94
12.95
1,073,491
97,100
144,961
98,700
14,566
172,342
44,050
115,241
400
2021-03-22
T
CGX
14.13
14.13
13.80
13.88
-0.25
842,308
7,689
13.86
13.88
486,757
37,927
86,685
35,000
11,836
114,000
37,513
30,428
900
2021-03-19
T
CGX
14.05
14.20
13.77
14.13
0.12
1,241,434
8,065
14.06
14.16
883,542
35,501
89,931
13,700
5,332
156,600
28,163
27,343
100
2021-03-18
T
CGX
14.19
14.19
13.82
14.01
-0.25
1,234,997
10,055
13.99
14.05
784,515
58,705
133,854
25,400
6,000
139,765
31,401
50,555
200
2021-03-17
T
CGX
14.31
14.54
13.96
14.26
-0.25
1,462,016
11,189
14.21
14.28
945,222
81,131
144,685
50,200
14,292
125,400
44,893
51,258
100
2021-03-16
T
CGX
14.83
15.00
14.41
14.51
-0.16
1,408,780
10,745
14.48
14.51
972,056
62,256
117,105
17,000
3,657
146,574
19,395
69,136
2021-03-15
T
CGX
14.34
14.75
13.97
14.67
0.51
2,503,387
17,039
14.59
14.67
1,772,670
102,901
196,308
49,000
12,025
230,236
49,355
82,747
2021-03-12
T
CGX
14.00
14.22
13.75
14.16
0.20
1,121,447
9,173
14.16
14.18
801,374
53,927
90,267
27,100
3,148
83,850
25,504
26,760
1,400
2021-03-11
T
CGX
14.12
14.16
13.84
13.96
-0.11
1,124,436
10,892
13.96
13.99
732,319
36,710
108,207
67,200
6,760
77,051
30,284
53,966
900
2021-03-10
T
CGX
14.10
14.13
13.72
14.07
-0.06
1,229,866
10,916
14.05
14.07
804,914
59,822
162,809
20,900
5,517
86,000
37,976
44,249
2021-03-09
T
CGX
14.20
14.65
14.05
14.13
-0.09
1,478,425
11,838
14.13
14.14
836,623
64,700
164,347
190,400
13,802
94,000
33,641
75,955
400
2021-03-08
T
CGX
14.07
14.40
13.72
14.22
0.15
1,522,518
11,561
14.22
14.26
987,026
87,694
212,653
29,600
5,694
107,227
34,502
40,915
300
2021-03-05
T
CGX
14.67
14.69
13.40
14.07
-0.40
2,983,091
21,358
14.04
14.15
1,774,448
148,081
500,870
39,100
20,129
248,500
105,394
123,802
300
2021-03-04
T
CGX
15.25
15.25
13.83
14.47
-0.49
3,713,723
25,068
14.41
14.50
2,280,469
199,856
591,048
92,800
23,817
250,933
107,207
143,410
900
2021-03-03
T
CGX
14.45
15.15
14.30
14.96
0.66
2,495,060
16,921
14.95
14.97
1,696,119
122,237
176,006
105,400
26,435
170,798
86,462
100,894
2,700
2021-03-02
T
CGX
14.62
14.70
14.19
14.30
-0.16
1,294,601
11,514
14.25
14.32
837,638
6,758
196,742
12,200
7,712
115,700
43,908
65,043
100
2021-03-01
T
CGX
14.24
14.60
13.74
14.46
0.64
2,134,916
15,132
14.44
14.46
1,520,629
259,399
31,100
4,117
147,750
56,135
106,683
1,300
2021-02-26
T
CGX
13.65
13.86
12.89
13.82
0.15
1,911,040
13,585
13.78
13.83
1,228,012
68,505
248,105
30,100
22,587
173,426
75,590
55,298
2,200
2021-02-25
T
CGX
14.04
14.27
13.61
13.67
-0.31
1,750,270
15,188
13.62
13.67
1,021,990
133,924
282,996
25,000
14,275
135,500
56,866
66,097
1,200
2021-02-24
T
CGX
13.74
14.33
13.59
13.98
0.29
2,556,455
18,008
13.98
14.00
1,664,639
114,854
267,635
32,500
17,896
237,641
87,917
116,935
900
2021-02-23
T
CGX
13.75
13.98
12.53
13.69
0.05
2,332,936
16,729
13.69
13.70
1,352,277
130,066
323,232
51,800
23,760
202,822
100,352
124,194
5,000
2021-02-22
T
CGX
13.97
14.25
13.30
13.64
-0.03
2,795,898
21,762
13.64
13.69
1,730,922
148,678
348,918
69,500
24,053
215,288
84,563
143,704
1,000
2021-02-19
T
CGX
12.30
13.77
12.19
13.67
1.54
4,239,736
25,215
13.64
13.70
2,718,702
270,548
483,195
47,600
28,167
231,900
85,432
339,095
300
2021-02-18
T
CGX
11.90
12.22
11.81
12.13
0.14
1,402,572
9,956
12.11
12.15
751,385
60,994
137,004
5,600
10,362
179,300
35,506
160,368
800
2021-02-17
T
CGX
12.54
12.54
11.91
11.99
-0.28
1,730,855
13,214
11.99
12.05
1,170,362
89,250
153,653
25,400
14,970
107,800
64,360
75,982
2021-02-16
T
CGX
12.21
12.57
12.11
12.27
0.47
2,566,222
17,774
12.27
12.30
1,490,420
162,633
219,704
67,600
8,836
257,700
72,798
247,633
200
2021-02-12
T
CGX
11.32
11.99
11.12
11.80
0.58
2,524,992
17,060
11.80
11.81
1,668,996
209,400
146,936
21,600
7,881
253,950
69,878
104,521
2,000
2021-02-11
T
CGX
10.75
11.33
10.32
11.22
0.09
2,678,003
15,883
11.21
11.25
1,962,521
169,865
120,452
24,000
10,612
260,900
76,940
33,670
700
2021-02-10
T
CGX
10.95
11.32
10.85
11.13
0.05
1,509,115
12,508
11.05
11.15
936,310
113,951
78,636
15,900
3,797
218,400
76,178
47,693
900
2021-02-09
T
CGX
11.28
11.62
10.83
11.08
-0.17
2,225,240
15,743
11.08
11.12
1,438,994
143,560
94,297
16,200
14,600
292,022
106,916
82,116
2021-02-08
T
CGX
11.15
11.37
11.03
11.25
0.17
1,794,434
11,459
11.23
11.25
1,232,566
113,403
77,785
10,000
12,442
249,200
62,776
18,772
600
2021-02-05
T
CGX
11.00
11.46
10.95
11.08
0.14
2,138,371
13,014
11.06
11.11
1,448,563
122,700
135,671
9,200
8,044
283,300
75,616
36,195
600
2021-02-04
T
CGX
11.00
11.13
10.66
10.94
-0.01
1,155,246
9,680
10.88
10.95
667,264
59,200
43,302
18,100
5,419
275,687
52,868
15,932
100
2021-02-03
T
CGX
10.40
10.98
10.30
10.95
0.63
2,080,025
13,752
10.95
10.97
1,289,795
108,400
152,695
43,100
13,631
337,157
76,924
35,720
1,100
2021-02-02
T
CGX
10.65
10.74
10.16
10.32
-0.32
1,745,097
12,148
10.32
10.34
1,118,191
104,138
130,833
18,400
8,712
172,601
86,979
73,515
400
2021-02-01
T
CGX
10.58
10.71
10.35
10.64
0.14
1,123,907
9,681
10.63
10.64
710,189
76,636
99,975
14,700
11,977
115,500
32,189
30,179
2021-01-29
T
CGX
10.64
11.18
10.40
10.50
-0.04
2,348,833
15,832
10.49
10.54
1,424,475
126,849
238,054
21,400
17,384
358,419
70,403
45,391
6,900
2021-01-28
T
CGX
11.92
11.93
10.11
10.54
-0.96
4,926,773
28,406
10.54
10.55
3,013,244
351,849
387,237
49,300
25,933
721,700
177,483
150,071
3,500
2021-01-27
T
CGX
11.45
12.46
11.42
11.50
0.32
4,849,045
23,680
11.48
11.60
2,926,189
408,690
329,276
19,900
23,463
612,700
95,821
399,172
3,500
2021-01-26
T
CGX
11.32
11.34
10.83
11.18
0.14
2,416,353
12,516
11.07
11.18
1,447,125
183,860
176,060
40,300
6,300
378,850
56,150
98,951
1,500
2021-01-25
T
CGX
10.41
11.42
10.25
11.04
0.62
3,992,249
21,231
10.97
11.04
2,415,753
195,818
357,861
24,300
14,781
621,418
66,225
251,682
1,300
2021-01-22
T
CGX
10.38
10.54
9.85
10.42
-0.01
2,046,063
10,758
10.40
10.43
1,183,233
175,745
147,925
17,600
5,923
324,300
48,914
99,133
800
2021-01-21
T
CGX
10.51
10.51
10.28
10.43
-0.04
1,072,726
6,958
10.43
10.45
752,228
56,100
52,755
20,400
3,499
120,600
23,192
34,401
700
2021-01-20
T
CGX
10.55
10.61
10.31
10.47
1,045,558
8,060
10.45
10.49
552,370
74,500
85,468
19,200
5,628
190,800
32,226
77,585
800
2021-01-19
T
CGX
10.62
10.62
10.07
10.47
0.15
1,389,237
9,194
10.47
10.49
779,740
92,100
89,493
17,700
2,417
237,902
41,596
107,109
400
2021-01-18
T
CGX
10.32
10.65
10.14
10.32
0.04
1,022,964
6,544
10.31
10.34
589,451
47,200
160,971
3,000
6,207
113,100
21,798
74,353