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
03:18:42 EST Tue 26 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
2021-01-25
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
2021-01-15
T
CGX
10.22
10.31
9.88
10.28
0.07
1,391,087
8,305
10.23
10.30
819,898
104,649
114,339
23,100
3,702
189,000
48,647
83,752
200
2021-01-14
T
CGX
9.90
10.27
9.89
10.21
0.35
1,623,398
10,337
10.20
10.21
1,017,090
138,620
116,187
10,300
13,593
203,800
45,670
71,286
1,100
2021-01-13
T
CGX
9.72
9.98
9.63
9.86
0.12
1,408,433
9,020
9.81
9.87
816,852
126,059
100,689
11,500
9,234
193,300
37,660
98,879
200
2021-01-12
T
CGX
9.89
9.89
9.45
9.74
1,139,046
7,084
9.70
9.74
621,036
75,866
86,016
13,600
4,331
164,547
36,650
112,746
200
2021-01-11
T
CGX
9.68
9.89
9.56
9.74
0.03
1,172,791
7,509
9.70
9.75
681,137
96,607
102,896
14,700
2,509
186,300
45,049
39,473
2021-01-08
T
CGX
9.60
10.06
9.53
9.71
0.34
2,191,563
12,281
9.71
9.72
1,306,128
123,214
209,460
16,700
4,912
306,800
42,327
150,167
2021-01-07
T
CGX
9.15
9.41
9.11
9.37
0.27
1,202,495
7,050
9.30
9.37
667,531
114,243
88,635
18,700
4,553
172,601
34,423
79,774
1,000
2021-01-06
T
CGX
9.31
9.41
8.91
9.10
-0.14
1,235,443
8,657
9.09
9.11
700,723
130,689
111,963
14,500
6,222
182,000
38,364
41,981
300
2021-01-05
T
CGX
8.73
9.36
8.71
9.24
0.54
1,558,622
9,287
9.24
9.26
919,042
134,212
154,339
11,900
12,821
232,900
44,133
42,859
2,700
2021-01-04
T
CGX
9.27
9.30
8.65
8.70
-0.57
1,843,841
12,401
8.70
8.72
1,180,143
144,121
112,478
13,600
4,425
269,482
48,582
63,095
600
2020-12-31
T
CGX
9.48
9.48
9.21
9.27
-0.13
738,350
5,227
9.27
9.29
470,390
52,932
49,091
4,800
2,292
103,400
21,678
28,506
500
2020-12-30
T
CGX
9.25
9.47
9.11
9.40
0.15
977,172
5,914
9.38
9.42
578,387
94,134
78,086
15,600
3,422
145,300
15,035
41,166
300
2020-12-29
T
CGX
9.34
9.50
9.20
9.25
1,401,768
8,616
9.25
9.26
854,951
85,268
117,018
40,800
4,239
214,008
26,028
49,046
300
2020-12-24
T
CGX
9.12
9.35
9.12
9.25
0.04
731,705
4,398
9.21
9.28
465,710
52,507
41,539
9,100
5,197
79,800
14,098
52,445
100
2020-12-23
T
CGX
9.38
9.43
8.91
9.21
0.12
2,116,572
11,671
9.18
9.22
1,281,636
99,425
128,431
28,600
11,384
345,444
29,066
150,939
400
2020-12-22
T
CGX
8.62
9.15
8.48
9.09
0.40
1,747,815
10,479
9.06
9.09
841,799
128,653
87,093
37,600
36,273
337,800
36,544
189,149
900
2020-12-21
T
CGX
8.57
8.79
8.11
8.69
-0.24
2,572,482
13,829
8.67
8.70
1,562,001
214,750
116,583
31,500
10,611
382,956
32,612
169,009
1,100
2020-12-18
T
CGX
8.99
9.05
8.82
8.93
-0.10
1,200,986
6,830
8.87
8.94
654,497
79,816
62,130
8,600
7,182
138,020
32,432
175,999
2020-12-17
T
CGX
9.10
9.10
8.80
9.03
-0.02
1,139,957
7,367
9.00
9.04
533,029
108,819
76,409
11,600
3,829
223,300
20,556
112,172
300
2020-12-16
T
CGX
9.30
9.30
8.96
9.05
-0.17
1,033,540
7,419
9.00
9.05
543,385
91,760
65,137
12,100
8,095
172,200
19,841
101,352
1,300
2020-12-15
T
CGX
9.30
9.35
8.77
9.22
-0.13
2,247,938
13,238
9.22
9.25
1,472,457
145,952
170,433
28,900
20,534
301,100
23,493
77,147
800
2020-12-14
T
CGX
9.94
9.94
9.25
9.35
-0.44
2,476,799
13,802
9.34
9.38
1,765,723
141,880
167,991
25,000
12,504
254,312
20,782
77,077
2020-12-11
T
CGX
9.88
10.03
9.63
9.79
-0.03
1,407,096
9,069
9.74
9.79
870,204
180,208
49,570
14,000
5,690
217,700
24,768
39,121
2,800
2020-12-10
T
CGX
9.48
9.92
9.26
9.82
0.33
2,048,588
11,800
9.82
9.83
1,205,882
156,503
61,408
13,800
13,570
340,600
36,065
181,375
1,400
2020-12-09
T
CGX
9.71
9.78
9.33
9.49
-0.10
2,172,492
12,454
9.46
9.53
1,304,125
223,108
52,523
25,900
9,765
312,300
31,082
141,627
200
2020-12-08
T
CGX
9.65
9.84
9.51
9.59
0.03
2,331,594
11,081
9.58
9.60
1,365,420
205,300
109,177
14,000
10,373
223,000
26,391
289,444
100
2020-12-07
T
CGX
9.65
9.67
9.35
9.56
-0.17
2,298,290
12,802
9.54
9.56
1,021,804
161,920
97,214
33,000
6,933
419,195
33,546
414,102
100
2020-12-04
T
CGX
9.81
9.93
9.50
9.73
-0.09
3,337,558
20,253
9.70
9.74
2,148,481
274,325
173,239
49,600
23,633
419,000
77,347
148,280
100
2020-12-03
T
CGX
10.30
11.25
9.26
9.82
-0.45
9,208,045
44,660
9.82
9.83
6,356,476
460,600
408,010
129,000
42,459
1,070,000
180,709
477,259
1,800
2020-12-02
T
CGX
10.23
10.38
9.81
10.27
-0.05
2,379,910
12,962
10.25
10.28
1,372,466
362,838
134,608
35,200
4,191
321,100
53,911
89,690
600
2020-12-01
T
CGX
10.65
10.75
10.11
10.32
-0.08
2,017,321
11,842
10.30
10.35
1,263,281
162,229
148,263
34,300
31,582
230,114
44,949
89,523
2020-11-30
T
CGX
11.88
11.88
10.13
10.40
-0.91
4,623,757
26,620
10.37
10.43
3,185,275
289,056
286,188
34,400
15,653
586,700
61,473
142,835
2,100
2020-11-27
T
CGX
10.50
11.50
10.40
11.31
0.95
4,743,891
23,217
11.27
11.35
2,994,677
379,280
366,422
63,400
19,647
460,700
98,289
322,805
800
2020-11-26
T
CGX
9.95
10.40
9.86
10.36
0.41
2,208,580
9,895
10.36
10.37
1,485,362
114,700
225,222
8,700
14,543
214,200
53,885
85,182
1,700
2020-11-25
T
CGX
10.18
10.18
9.52
9.95
-0.18
2,440,834
14,407
9.95
9.96
1,569,725
204,600
172,241
38,300
9,414
288,000
55,041
82,615
700
2020-11-24
T
CGX
9.64
10.37
9.48
10.13
0.91
4,849,214
24,538
10.13
10.15
3,391,676
336,200
288,113
16,800
15,712
474,100
130,941
161,979
500
2020-11-23
T
CGX
9.15
9.36
8.82
9.22
0.28
3,227,495
17,343
9.22
9.24
2,035,734
216,340
231,768
18,900
24,354
466,600
119,343
100,168
1,600
2020-11-20
T
CGX
9.27
9.62
8.57
8.94
-0.18
4,366,763
22,270
8.94
8.96
2,867,395
170,600
360,566
56,800
69,886
510,600
142,546
155,455
11,100
2020-11-19
T
CGX
9.72
9.72
8.70
9.12
-0.60
4,716,533
25,221
9.12
9.15
3,333,404
136,224
420,470
26,600
21,588
542,000
63,367
159,017
800
2020-11-18
T
CGX
9.12
10.26
9.10
9.72
1.05
9,499,361
51,026
9.70
9.73
6,534,931
308,196
805,505
81,100
31,446
1,203,978
108,596
365,501
200
2020-11-17
T
CGX
7.62
8.74
7.39
8.67
1.06
5,164,259
27,083
8.67
8.68
3,463,904
147,090
468,503
68,600
22,109
713,125
86,679
168,238
500
2020-11-16
T
CGX
7.28
7.74
7.11
7.61
1.00
4,113,605
20,888
7.60
7.68
2,522,252
141,600
444,239
25,000
15,472
598,258
92,490
225,622
1,000
2020-11-13
T
CGX
6.40
6.77
6.39
6.61
0.24
2,004,512
11,465
6.60
6.61
1,310,730
63,300
163,218
19,600
12,202
246,655
40,580
112,093
3,100
2020-11-12
T
CGX
7.00
7.00
6.26
6.37
-0.65
2,074,394
10,658
6.35
6.39
1,403,566
56,200
156,820
14,000
9,713
274,811
54,551
72,370
2020-11-11
T
CGX
6.99
7.21
6.76
7.02
0.08
1,539,474
7,923
7.01
7.05
1,035,925
45,910
96,338
15,400
9,102
237,800
35,214
50,676
100
2020-11-10
T
CGX
7.33
7.33
6.74
6.94
-0.11
2,709,507
13,731
6.92
6.96
1,784,638
71,300
267,031
23,900
11,433
287,600
70,861
134,174
1,700
2020-11-09
T
CGX
7.95
8.25
6.62
7.05
1.70
5,308,120
27,920
7.02
7.05
3,865,380
144,218
445,553
31,500
30,209
361,300
70,670
234,653
300
2020-11-06
T
CGX
5.56
5.56
5.33
5.35
-0.19
833,400
5,357
5.35
5.36
432,346
26,402
100,156
17,200
13,653
159,000
43,900
31,644
800
2020-11-05
T
CGX
5.44
5.55
5.39
5.54
0.15
1,096,002
5,396
5.50
5.55
535,634
20,785
133,198
12,700
5,521
198,500
52,678
124,931
3,500
2020-11-04
T
CGX
5.48
5.55
5.30
5.39
0.01
679,787
4,028
5.37
5.41
401,906
24,850
65,562
18,000
4,800
112,400
29,520
16,208
200
2020-11-03
T
CGX
5.22
5.43
5.18
5.38
0.19
655,088
4,081
5.36
5.38
293,540
33,600
76,647
27,600
27,125
135,153
32,021
21,315
1,200
2020-11-02
T
CGX
5.07
5.21
5.04
5.19
0.10
503,876
3,383
5.19
5.21
280,079
15,700
54,556
7,900
1,536
103,780
17,599
17,515
300
2020-10-30
T
CGX
5.09
5.14
4.94
5.09
0.01
1,465,356
4,831
5.03
5.10
774,495
40,900
129,111
45,500
51,578
197,000
57,250
159,272
5,700
2020-10-29
T
CGX
4.94
5.15
4.83
5.08
0.14
879,382
5,108
5.00
5.09
391,579
22,100
124,159
33,800
16,664
206,100
38,373
37,089
3,000
2020-10-28
T
CGX
4.90
5.04
4.75
4.94
-0.09
1,216,229
6,224
4.93
5.01
585,896
38,100
155,704
29,400
29,234
268,300
55,032
44,989
2,100
2020-10-27
T
CGX
5.04
5.18
4.97
5.03
-0.02
1,029,729
5,396
5.03
5.06
535,693
28,200
130,620
10,400
15,515
195,900
33,985
73,084
1,000