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
00:50:11 EST Sun 16 Feb 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
2025-02-14
T
CRDL
1.75
1.76
1.69
1.71
-0.04
171,898
398
1.72
1.74
93,151
12,500
14,200
5,100
1,600
22,000
20,900
1,184
40
2025-02-13
T
CRDL
1.86
1.86
1.73
1.74
-0.12
126,223
349
1.74
1.76
40,422
9,600
35,600
3,300
1,650
12,700
20,500
1,552
2025-02-12
T
CRDL
1.91
1.91
1.83
1.86
-0.03
53,085
318
1.86
1.88
26,379
2,585
10,900
600
600
3,500
2,754
4,033
2025-02-11
T
CRDL
1.96
2.00
1.84
1.89
-0.07
88,068
275
1.86
1.91
57,000
9,900
2,800
1,900
800
6,400
8,036
544
60
2025-02-10
T
CRDL
1.92
1.96
1.90
1.96
0.05
67,444
184
1.95
1.96
28,319
4,300
13,200
3,400
1,539
4,100
11,848
619
2025-02-07
T
CRDL
2.06
2.14
1.88
1.91
-0.155
153,651
500
1.91
1.94
75,056
13,800
17,800
4,100
1,100
15,100
22,600
1,584
83
2025-02-06
T
CRDL
2.08
2.11
1.98
2.065
-0.005
116,780
313
2.06
2.07
65,131
9,195
15,318
3,500
2,544
5,400
14,695
335
35
2025-02-05
T
CRDL
2.01
2.07
1.995
2.07
0.07
136,755
508
2.07
2.08
60,398
16,400
17,000
3,800
2,200
11,995
20,995
1,294
50
2025-02-04
T
CRDL
2.02
2.02
1.96
2.00
0.06
95,089
260
2.00
2.01
38,100
8,000
18,300
2,400
800
8,000
16,400
2,128
138
2025-02-03
T
CRDL
2.00
2.00
1.93
1.94
-0.10
106,802
284
1.94
2.00
40,278
14,200
24,500
4,800
600
5,100
16,000
749
50
2025-01-31
T
CRDL
2.03
2.10
1.97
2.04
-0.01
128,845
419
2.04
2.05
62,853
8,600
18,200
600
1,500
17,500
12,500
1,307
2,207
2025-01-30
T
CRDL
1.95
2.12
1.90
2.05
0.14
186,255
533
2.04
2.05
110,851
24,400
13,700
100
2,400
16,200
14,500
2,028
308
2025-01-29
T
CRDL
1.98
1.98
1.84
1.91
-0.05
74,810
235
1.85
1.91
42,478
7,700
5,100
1,000
300
11,000
4,500
384
2025-01-28
T
CRDL
1.87
1.96
1.84
1.96
0.11
62,958
266
1.96
2.00
32,828
3,100
7,000
1,300
400
14,900
1,500
137
2
2025-01-27
T
CRDL
2.08
2.08
1.82
1.85
-0.25
142,856
431
1.85
1.86
82,694
11,600
9,300
2,300
589
20,400
10,916
1,509
185
2025-01-24
T
CRDL
1.98
2.11
1.98
2.10
0.13
194,741
694
2.09
2.10
100,942
19,100
9,851
1,900
2,374
41,100
13,310
1,377
407
2025-01-23
T
CRDL
1.89
1.97
1.85
1.97
0.07
90,072
289
1.95
1.97
35,015
9,200
3,500
800
3,001
22,700
9,000
618
98
2025-01-22
T
CRDL
1.76
1.90
1.76
1.90
0.14
118,847
410
1.87
1.90
39,750
18,000
1,200
1,000
3,300
44,200
8,000
1,070
26
2025-01-21
T
CRDL
1.80
1.80
1.75
1.76
-0.08
58,237
268
1.76
1.84
21,900
8,300
200
1,200
275
18,500
3,000
1,599
250
2025-01-20
T
CRDL
1.77
1.84
1.77
1.84
0.08
50,827
174
1.84
1.91
21,107
4,600
1,700
1,500
100
18,400
2,650
519
110
2025-01-17
T
CRDL
1.73
1.76
1.72
1.76
0.04
67,518
256
1.76
1.81
15,726
9,400
5,500
1,600
1,366
19,800
10,000
709
2025-01-16
T
CRDL
1.79
1.79
1.69
1.72
-0.06
117,539
581
1.72
1.75
35,112
14,700
11,900
7,200
38,003
3,800
553
1,986
2025-01-15
T
CRDL
1.81
1.82
1.75
1.78
-0.01
73,164
396
1.78
1.81
35,704
8,280
2,100
2,000
400
19,600
2,600
362
200
8
2025-01-14
T
CRDL
1.82
1.845
1.735
1.79
-0.04
135,098
555
1.79
1.80
49,172
6,900
3,700
1,600
925
41,100
9,200
6,430
183
2025-01-13
T
CRDL
1.86
1.86
1.78
1.83
-0.03
53,381
268
1.81
1.91
21,054
4,000
1,100
200
510
22,100
800
212
490
2025-01-10
T
CRDL
1.89
1.89
1.81
1.86
-0.04
114,346
347
1.83
1.86
36,605
8,300
19,800
1,300
4,260
31,500
9,460
571
50
2025-01-09
T
CRDL
1.95
1.95
1.89
1.90
-0.03
27,869
77
1.89
1.90
18,500
1,500
100
1,000
50
5,800
9
50
2025-01-08
T
CRDL
1.99
1.99
1.87
1.93
-0.04
116,774
291
1.92
1.95
58,088
11,400
11,500
2,000
3,350
23,900
4,100
286
50
2025-01-07
T
CRDL
2.00
2.03
1.94
1.97
-0.02
96,525
336
1.95
1.97
37,460
7,700
6,200
200
1,200
29,200
11,481
547
2025-01-06
T
CRDL
2.10
2.12
1.98
1.99
-0.09
156,479
481
1.98
2.00
87,637
11,400
19,500
2,000
606
23,200
6,702
666
15
2025-01-03
T
CRDL
2.02
2.10
1.98
2.08
0.11
101,533
354
2.07
2.08
70,322
3,100
2,700
100
1,770
16,400
2,380
325
210
2025-01-02
T
CRDL
1.85
2.10
1.85
1.97
0.12
204,087
703
1.95
1.98
98,542
13,800
14,410
1,200
1,370
51,000
17,950
1,102
63
2024-12-31
T
CRDL
1.88
1.88
1.805
1.85
0.01
56,557
209
1.83
1.85
31,200
1,700
5,800
2,400
1,317
8,200
3,525
857
100
2024-12-30
T
CRDL
1.88
1.88
1.76
1.84
-0.05
100,083
301
1.83
1.97
62,686
9,100
100
200
3,500
20,000
2,100
462
130
2024-12-27
T
CRDL
1.82
1.905
1.81
1.89
0.08
153,518
473
1.89
1.90
49,287
17,600
34,900
1,500
6,365
32,900
5,100
2,116
2024-12-24
T
CRDL
1.80
1.82
1.79
1.81
0.01
17,985
73
1.80
1.82
10,756
900
3,400
400
1,800
69
2024-12-23
T
CRDL
1.87
1.93
1.75
1.80
-0.07
264,902
711
1.78
1.92
106,165
15,900
60,500
2,600
8,840
58,000
10,800
930
200
2024-12-20
T
CRDL
1.92
1.93
1.85
1.87
-0.02
184,548
591
1.84
1.89
107,690
18,300
24,241
1,800
2,700
17,900
7,500
1,414
400
777
2024-12-19
T
CRDL
1.93
1.96
1.85
1.89
-0.07
221,554
621
1.89
1.90
85,474
19,000
29,800
5,000
1,800
52,600
24,074
886
1,210
2024-12-18
T
CRDL
1.99
2.08
1.92
1.96
0.01
259,115
568
1.92
1.96
143,908
14,000
39,085
2,300
4,800
24,700
25,381
1,036
601
2024-12-17
T
CRDL
1.95
1.98
1.81
1.95
0.045
284,975
925
1.95
1.99
137,013
13,400
33,300
1,900
1,000
68,380
22,852
3,882
53
2024-12-16
T
CRDL
1.89
1.93
1.83
1.92
0.03
288,301
1,109
1.90
1.92
99,311
36,101
41,708
4,100
10,319
80,900
12,590
2,669
77
2024-12-13
T
CRDL
1.96
1.96
1.85
1.89
-0.04
156,602
446
1.89
1.90
80,575
11,509
2,700
2,800
3,100
39,600
13,000
2,686
52
2024-12-12
T
CRDL
2.04
2.04
1.875
1.94
-0.09
123,506
449
1.93
2.00
51,762
10,000
2,818
1,100
2,506
32,939
18,300
2,076
65
2024-12-11
T
CRDL
2.06
2.06
1.92
2.03
-0.01
151,548
461
2.03
2.09
55,763
15,700
16,034
8,200
3,000
27,000
22,475
1,014
100
2024-12-10
T
CRDL
2.10
2.14
2.04
2.04
-0.05
70,538
232
2.04
2.07
40,136
4,200
700
300
480
10,200
12,694
594
500
2024-12-09
T
CRDL
2.06
2.13
2.01
2.09
0.01
193,454
598
2.07
2.12
78,263
26,000
11,064
2,600
1,995
40,100
31,018
1,413
2024-12-06
T
CRDL
2.06
2.10
1.98
2.08
0.03
208,897
876
2.03
2.10
62,543
29,000
24,755
3,900
10,493
32,200
27,703
4,296
390
2024-12-05
T
CRDL
2.09
2.11
1.95
2.05
-0.01
254,287
862
2.05
2.06
112,297
21,572
17,404
6,500
2,399
50,600
39,876
2,340
225
2024-12-04
T
CRDL
2.13
2.18
2.06
2.06
-0.10
167,453
397
2.06
2.11
62,200
14,000
31,907
9,600
3,769
14,700
28,001
714
69
2024-12-03
T
CRDL
2.20
2.20
2.11
2.16
-0.03
150,142
386
2.15
2.16
95,210
7,300
2,000
6,000
1,700
19,200
16,401
1,174
135
2024-12-02
T
CRDL
2.26
2.30
2.17
2.20
-0.055
173,342
351
2.19
2.29
103,051
5,700
6,600
1,300
1,400
22,600
28,600
414
2,010
2024-11-29
T
CRDL
2.25
2.315
2.19
2.25
-0.06
183,528
573
2.26
2.27
94,940
9,200
6,303
1,000
2,650
28,833
30,802
7,677
625
2024-11-28
T
CRDL
2.20
2.32
2.09
2.32
0.12
118,341
589
2.31
2.40
55,114
5,547
15,406
600
4,535
7,000
27,900
1,010
2024-11-27
T
CRDL
2.13
2.235
2.09
2.20
0.07
219,324
705
2.19
2.23
124,605
9,400
10,565
3,100
1,600
29,600
37,118
1,005
1,400
2024-11-26
T
CRDL
2.14
2.22
2.10
2.13
-0.05
171,724
329
2.13
2.15
123,448
3,200
7,600
700
1,834
6,500
27,800
414
2024-11-25
T
CRDL
2.30
2.30
2.11
2.18
-0.08
153,520
425
2.18
2.23
67,850
14,200
13,524
400
3,617
21,900
28,300
2,020
132
2024-11-22
T
CRDL
2.26
2.30
2.18
2.26
0.04
164,537
418
2.26
2.29
109,830
10,500
500
1,200
12,800
26,307
874
900
2024-11-21
T
CRDL
2.19
2.23
2.06
2.22
0.04
317,062
858
2.20
2.26
181,842
6,600
35,520
1,600
7,569
28,600
51,700
2,013
45
2024-11-20
T
CRDL
2.30
2.30
2.15
2.18
-0.11
267,767
675
2.17
2.19
134,722
7,000
30,600
1,200
7,771
35,900
39,872
1,307
5,109
2024-11-19
T
CRDL
2.53
2.53
2.25
2.29
-0.23
338,978
1,098
2.29
2.30
195,339
16,400
15,300
4,900
4,655
37,300
56,701
2,719
600
2,214
2024-11-18
T
CRDL
2.59
2.70
2.38
2.52
-0.02
270,726
895
2.52
2.55
146,393
8,100
13,904
400
2,458
27,000
66,122
3,372
1,710