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
05:52:56 EST Sat 09 Dec 2023
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
2023-12-08
T
CTS
4.08
4.255
4.06
4.20
0.11
1,748,379
4,879
4.19
4.23
687,900
141,845
45,774
62,800
4,981
135,000
27,850
414,236
300
600
2023-12-07
T
CTS
4.03
4.14
3.99
4.09
0.10
892,521
3,568
4.06
4.10
421,581
79,504
24,101
28,460
2,076
111,000
3,600
137,571
2023-12-06
T
CTS
4.11
4.11
3.99
3.99
-0.06
447,211
2,161
3.98
4.04
229,418
51,626
42,590
11,760
2,883
74,610
6,801
12,777
100
100
2023-12-05
T
CTS
4.06
4.14
4.04
4.05
-0.04
1,019,385
3,867
4.04
4.09
498,889
98,915
43,900
15,800
3,597
122,590
12,031
89,726
200
200
2023-12-04
T
CTS
4.08
4.10
4.04
4.09
0.04
1,017,603
3,380
4.06
4.09
649,026
70,569
29,801
17,700
4,701
113,540
11,721
99,171
2,300
2023-12-01
T
CTS
3.98
4.10
3.96
4.05
0.07
1,125,689
3,031
4.02
4.08
640,760
78,300
47,224
13,100
4,837
48,500
18,311
172,892
1,000
2023-11-30
T
CTS
4.09
4.105
3.92
3.98
-0.10
989,938
3,810
3.94
4.01
631,250
116,867
40,500
22,100
4,270
87,900
6,840
47,187
200
2023-11-29
T
CTS
4.14
4.20
4.045
4.08
-0.06
1,956,076
3,203
4.07
4.11
1,341,351
131,601
30,631
11,600
8,100
104,544
5,781
274,455
2,300
2023-11-28
T
CTS
4.10
4.17
4.065
4.14
0.03
882,709
3,471
4.10
4.14
311,042
111,395
34,019
12,400
2,401
55,000
24,601
260,670
1,200
100
2023-11-27
T
CTS
4.17
4.225
4.09
4.11
-0.10
1,504,130
3,292
4.09
4.12
460,404
92,000
27,817
10,900
5,371
97,900
136,933
320,900
235,820
900
200
2023-11-24
T
CTS
4.16
4.26
4.13
4.21
0.06
640,852
2,201
4.21
4.25
430,363
59,500
19,008
12,800
2,307
46,100
60,256
6,128
650
2023-11-23
T
CTS
4.17
4.17
4.09
4.15
320,590
1,221
4.12
4.17
193,517
26,000
21,800
19,800
2,921
34,000
4,802
13,238
330
2023-11-22
T
CTS
4.10
4.22
4.05
4.15
0.05
909,714
3,158
4.14
4.17
514,286
93,066
53,838
30,700
3,596
92,910
69,425
29,964
1,000
100
2023-11-21
T
CTS
4.11
4.15
4.04
4.10
-0.01
810,672
2,789
4.09
4.11
481,947
74,282
58,720
30,300
2,896
38,270
34,628
57,933
100
800
2023-11-20
T
CTS
3.99
4.15
3.97
4.11
0.11
1,186,366
3,221
4.10
4.12
703,148
185,320
94,975
51,400
2,572
101,760
33,902
900
300
2023-11-17
T
CTS
3.98
4.08
3.92
4.00
0.03
774,052
3,327
3.98
4.03
499,913
60,903
35,454
19,800
10,285
84,600
39,010
12,866
5,600
2023-11-16
T
CTS
4.00
4.15
3.93
3.97
-0.02
1,315,551
4,847
3.94
3.99
861,160
151,792
56,101
34,100
5,354
91,300
35,956
51,152
3,500
1,500
2023-11-15
T
CTS
3.73
4.02
3.69
3.99
0.27
3,110,558
7,066
3.95
4.00
1,965,598
290,227
158,866
60,400
10,978
304,300
95,465
152,058
3,000
254
2023-11-14
T
CTS
3.50
3.95
3.48
3.72
0.40
2,870,860
8,211
3.70
3.74
1,728,990
269,558
165,600
46,700
25,001
250,400
100,301
129,527
3,400
2,700
2023-11-13
T
CTS
3.37
3.37
3.25
3.32
-0.05
685,389
2,235
3.28
3.33
357,381
90,600
67,700
16,000
4,900
63,200
14,801
49,762
1,200
500
2023-11-10
T
CTS
3.24
3.40
3.21
3.37
0.16
660,158
1,920
3.36
3.40
413,739
67,900
57,300
10,500
5,148
35,000
6,418
23,264
1,300
75
2023-11-09
T
CTS
3.25
3.33
3.21
3.21
-0.03
752,003
2,417
3.20
3.25
375,079
87,752
32,109
12,000
4,062
94,300
12,701
77,142
500
2023-11-08
T
CTS
3.14
3.27
3.08
3.24
0.13
529,021
1,560
3.21
3.26
342,502
57,802
37,900
7,800
2,676
48,980
12,601
10,892
1,000
800
2023-11-07
T
CTS
3.15
3.18
3.07
3.11
-0.04
592,534
2,632
3.10
3.13
325,551
52,469
54,632
7,100
4,140
95,855
8,401
23,099
1,800
900
2023-11-06
T
CTS
3.03
3.20
3.02
3.15
0.13
797,959
2,897
3.12
3.16
433,348
138,123
36,614
26,000
3,317
105,850
7,801
24,728
1,200
100
2023-11-03
T
CTS
3.04
3.13
3.01
3.02
0.02
828,774
2,529
3.02
3.03
570,290
68,302
63,528
11,300
12,136
57,500
22,000
10,157
1,000
400
2023-11-02
T
CTS
2.78
3.03
2.74
3.00
0.26
1,100,184
3,732
2.99
3.01
685,662
162,240
36,880
10,500
8,437
106,200
21,500
34,434
4,200
1,500
2023-11-01
T
CTS
2.78
2.80
2.72
2.74
-0.02
521,950
2,239
2.71
2.77
273,902
53,634
46,247
10,900
8,057
44,200
16,407
24,090
2023-10-31
T
CTS
2.74
2.79
2.72
2.76
0.02
522,483
1,720
2.74
2.77
324,818
71,500
33,800
15,900
3,994
38,045
13,650
10,780
1,900
104
2023-10-30
T
CTS
2.75
2.78
2.67
2.74
335,744
1,397
2.73
2.77
185,754
54,200
15,545
3,100
1,744
33,600
8,400
27,756
700
500
2023-10-27
T
CTS
2.64
2.74
2.62
2.74
0.12
600,548
2,442
2.68
2.75
320,010
62,399
64,363
11,700
11,775
65,015
18,700
39,674
600
100
2023-10-26
T
CTS
2.67
2.69
2.60
2.62
-0.07
952,291
3,969
2.59
2.65
443,484
96,391
44,761
20,800
13,850
104,400
52,392
148,851
2,400
700
2023-10-25
T
CTS
2.76
2.76
2.66
2.69
-0.10
691,494
2,862
2.65
2.72
352,841
83,300
47,840
12,000
10,430
105,900
27,297
45,580
2023-10-24
T
CTS
2.73
2.80
2.69
2.79
0.07
682,556
2,991
2.74
2.80
303,437
50,000
72,425
37,800
2,710
129,969
11,800
51,184
2023-10-23
T
CTS
2.71
2.80
2.675
2.72
-0.02
902,087
3,331
2.68
2.74
370,913
274,580
38,101
25,400
13,852
64,873
31,600
56,458
400
2023-10-20
T
CTS
2.47
2.77
2.44
2.74
0.41
3,077,707
6,919
2.70
2.75
1,384,777
308,451
210,618
211,700
29,865
316,632
98,219
289,901
400
2023-10-19
T
CTS
2.31
2.36
2.24
2.33
1,008,652
2,482
2.33
2.36
345,238
127,248
63,007
18,900
8,755
69,000
43,600
269,849
2023-10-18
T
CTS
2.52
2.54
2.30
2.33
-0.21
1,323,318
3,613
2.31
2.35
796,670
80,900
72,697
162,300
11,491
62,200
32,068
75,855
200
300
2023-10-17
T
CTS
2.61
2.65
2.51
2.54
-0.10
837,329
2,622
2.52
2.58
427,775
82,166
56,115
118,100
4,991
87,000
17,101
33,634
997
2023-10-16
T
CTS
2.68
2.69
2.62
2.64
-0.02
497,271
1,531
2.62
2.68
213,873
70,254
40,369
11,200
4,641
36,480
33,762
56,550
2023-10-13
T
CTS
2.71
2.71
2.65
2.66
-0.03
583,036
2,041
2.65
2.70
240,498
105,916
28,070
3,800
2,810
85,200
17,397
74,910
900
2023-10-12
T
CTS
2.76
2.76
2.66
2.69
-0.06
865,676
1,822
2.67
2.75
222,927
107,300
24,000
2,500
1,996
84,303
9,500
362,500
17,100
800
2023-10-11
T
CTS
2.84
2.88
2.745
2.75
-0.08
434,572
1,375
2.73
2.79
252,172
45,002
44,831
5,000
2,185
48,900
9,136
7,133
800
500
2023-10-10
T
CTS
2.75
2.86
2.71
2.83
0.08
697,935
2,301
2.80
2.86
362,303
116,501
30,745
8,600
12,384
91,900
18,300
22,188
4,200
1,300
2023-10-06
T
CTS
2.81
2.81
2.74
2.75
-0.04
1,058,100
1,934
2.74
2.78
431,120
66,974
32,484
8,200
10,239
130,800
6,559
285,066
2,500
513
2023-10-05
T
CTS
2.81
2.86
2.79
2.79
-0.03
1,134,947
3,941
2.78
2.83
515,771
93,701
66,442
38,800
9,895
182,023
58,512
116,869
4,700
650
2023-10-04
T
CTS
2.77
2.83
2.75
2.82
0.03
797,908
2,484
2.80
2.82
274,478
71,139
40,917
21,600
18,175
110,314
60,601
116,390
2,397
2023-10-03
T
CTS
2.74
2.79
2.74
2.79
0.02
1,479,426
1,630
2.76
2.80
239,229
48,901
40,416
84,100
3,488
24,608
18,400
961,423
50
2023-10-02
T
CTS
2.78
2.81
2.75
2.77
-0.01
1,166,284
1,714
2.75
2.80
330,123
105,116
21,108
104,700
37,181
78,775
18,788
370,132
300
2023-09-29
T
CTS
2.81
2.86
2.78
2.78
-0.02
393,629
1,041
2.76
2.81
205,719
14,288
15,175
22,000
2,510
28,100
11,468
40,735
2023-09-28
T
CTS
2.77
2.83
2.75
2.80
0.01
692,893
2,425
2.76
2.83
323,597
59,600
26,800
60,800
26,733
67,900
30,700
30,219
2,900
1,007
2023-09-27
T
CTS
2.76
2.83
2.73
2.79
0.04
987,575
2,690
2.76
2.81
389,258
106,950
31,600
77,000
11,763
106,300
38,379
169,227
1,600
400
2023-09-26
T
CTS
2.66
2.76
2.66
2.75
-0.06
899,625
2,566
2.71
2.78
318,831
115,900
16,890
63,700
12,723
107,782
27,195
185,294
800
2023-09-25
T
CTS
2.77
2.85
2.71
2.81
0.02
775,708
2,610
2.76
2.83
245,030
83,735
33,773
57,200
1,497
94,080
10,362
233,329
300
2023-09-22
T
CTS
2.79
2.81
2.77
2.79
0.01
895,557
1,415
2.76
2.80
614,381
24,303
16,900
55,100
18,316
37,000
33,395
51,987
600
2023-09-21
T
CTS
2.82
2.88
2.76
2.78
-0.09
931,628
3,233
2.76
2.79
254,203
43,201
44,678
8,300
11,242
247,400
19,001
276,163
2023-09-20
T
CTS
2.99
3.00
2.85
2.87
-0.12
1,170,720
2,982
2.87
2.94
605,041
68,600
56,651
7,500
16,841
62,600
18,600
307,721
2023-09-19
T
CTS
2.95
3.02
2.90
2.99
0.03
1,710,628
2,825
2.95
2.99
672,322
67,140
24,254
26,400
21,225
227,500
34,901
395,001
2,900
1,000
2023-09-18
T
CTS
2.98
3.01
2.91
2.96
-0.04
620,129
2,107
2.92
2.96
354,897
81,512
9,234
17,100
5,487
68,500
14,199
54,017
700
2023-09-15
T
CTS
3.00
3.03
2.98
3.00
-0.01
561,895
1,904
2.98
3.02
305,387
60,100
20,830
25,500
7,958
87,300
14,325
32,030
900
2023-09-14
T
CTS
2.94
3.02
2.94
3.01
0.09
839,206
2,723
2.99
3.01
436,774
57,400
29,700
16,200
2,692
60,400
12,386
100,000
97,239
700
10
2023-09-13
T
CTS
2.91
2.94
2.875
2.92
-0.01
784,752
3,592
2.90
2.94
382,145
115,740
43,200
32,300
5,803
98,200
22,300
55,608
400
50
2023-09-12
T
CTS
3.00
3.00
2.90
2.93
-0.04
753,594
2,800
2.90
2.94
286,724
79,547
33,100
54,200
16,920
94,100
30,521
113,477
300
2023-09-11
T
CTS
2.87
3.02
2.81
2.97
0.10
1,011,984
2,984
2.95
2.98
639,815
120,700
81,110
16,600
2,754
98,900
22,600
21,866
400
470