Dark
Streaming/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
19:58:37 EDT Tue 28 Jun 2022
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
2022-06-28
T
CTS
5.49
5.55
5.10
5.39
-0.07
5,482,276
14,079
5.32
5.44
2,971,401
232,264
328,022
177,200
41,652
1,256,797
135,361
215,343
5,300
2022-06-27
T
CTS
5.67
5.83
5.24
5.46
-0.18
3,717,151
10,337
5.41
5.50
2,577,093
133,595
274,546
111,900
27,674
358,800
67,050
101,091
1,200
2022-06-24
T
CTS
5.63
5.82
5.59
5.64
0.06
2,934,421
11,152
5.61
5.67
1,389,944
141,555
206,943
35,900
17,061
581,200
60,506
70,600
265,488
11,900
2022-06-23
T
CTS
5.51
5.76
5.41
5.58
0.12
1,810,497
7,970
5.53
5.60
959,075
71,278
189,247
33,500
19,424
242,228
52,745
157,916
7,700
2022-06-22
T
CTS
5.52
5.72
5.36
5.46
-0.15
1,402,652
6,040
5.40
5.48
775,700
36,994
90,612
18,000
15,294
292,336
41,655
84,270
2,500
2022-06-21
T
CTS
5.87
5.99
5.60
5.61
-0.19
1,229,255
4,414
5.60
5.75
730,084
43,858
121,035
23,900
7,812
113,316
29,631
94,900
53,075
2,100
2022-06-20
T
CTS
5.84
5.94
5.77
5.80
0.01
615,016
2,443
5.77
5.90
246,318
35,903
73,341
12,600
10,018
81,687
30,900
100,800
14,427
400
2022-06-17
T
CTS
5.67
5.90
5.63
5.79
0.07
1,453,765
6,107
5.76
5.85
891,545
64,125
68,586
19,200
16,148
241,666
34,912
79,339
200
2022-06-16
T
CTS
5.88
6.02
5.72
5.72
-0.34
932,296
4,656
5.70
5.81
552,363
52,455
51,323
16,800
10,626
138,200
51,386
38,300
18,332
300
2022-06-15
T
CTS
6.06
6.10
5.92
6.06
0.11
1,172,519
5,489
6.05
6.08
725,079
46,271
61,731
40,100
22,729
185,551
45,414
38,327
400
2022-06-14
T
CTS
6.06
6.34
5.94
5.95
-0.15
1,166,483
5,300
5.92
6.00
555,433
52,976
61,376
107,047
16,405
162,480
81,974
69,771
400
2022-06-13
T
CTS
6.20
6.37
6.05
6.10
-0.51
1,595,140
6,076
6.07
6.15
1,025,267
76,420
78,796
51,900
20,451
126,000
74,138
120,000
17,705
1,400
2022-06-10
T
CTS
6.66
6.85
6.57
6.61
-0.26
528,818
2,391
6.56
6.70
370,276
19,334
37,136
21,800
8,457
36,900
19,600
10,276
2022-06-09
T
CTS
7.03
7.05
6.84
6.87
-0.22
749,634
3,277
6.86
6.99
381,430
87,967
33,637
102,600
9,529
68,300
28,895
26,103
200
2022-06-08
T
CTS
7.12
7.31
7.06
7.09
-0.11
1,217,308
4,436
7.08
7.22
594,022
56,554
25,798
88,300
87,116
202,926
28,391
127,739
2022-06-07
T
CTS
7.07
7.27
7.04
7.20
-0.03
642,172
3,818
7.16
7.30
373,138
50,531
23,590
18,344
8,479
84,480
17,000
25,000
24,118
3,700
2022-06-06
T
CTS
7.33
7.50
7.21
7.23
-0.05
427,735
2,340
7.15
7.33
271,989
16,967
23,544
32,800
7,002
41,500
16,553
13,479
100
2022-06-03
T
CTS
7.27
7.35
7.10
7.28
-0.13
823,991
3,641
7.26
7.33
463,321
78,776
65,694
41,200
9,984
92,100
23,272
31,665
2022-06-02
T
CTS
7.27
7.59
7.22
7.41
0.10
887,339
4,925
7.38
7.60
505,959
48,302
57,204
46,000
17,163
161,226
28,596
12,386
1,400
2022-06-01
T
CTS
7.54
7.66
7.07
7.31
-0.23
811,748
3,832
7.16
7.37
560,385
48,102
45,886
11,200
15,216
91,800
23,643
9,493
300
2022-05-31
T
CTS
8.00
8.00
7.47
7.54
-0.51
1,323,637
4,556
7.53
7.58
1,059,171
36,442
70,000
6,300
14,090
99,250
22,148
9,606
400
2022-05-30
T
CTS
7.61
8.07
7.61
8.05
0.46
717,447
3,975
7.90
8.07
369,165
67,726
61,822
5,100
14,664
140,400
11,789
36,487
100
2022-05-27
T
CTS
7.19
7.71
7.19
7.59
0.45
596,291
3,339
7.47
7.69
333,587
43,179
58,070
12,400
15,599
89,156
31,561
7,996
600
2022-05-26
T
CTS
6.98
7.24
6.97
7.14
0.17
631,269
2,710
7.10
7.23
395,189
37,227
59,533
5,200
9,837
63,529
14,801
38,831
600
2022-05-25
T
CTS
6.79
6.98
6.71
6.97
0.15
875,763
4,514
6.85
7.03
441,227
44,236
72,060
70,800
13,694
97,500
40,604
83,640
200
2022-05-24
T
CTS
7.25
7.39
6.78
6.82
-0.37
872,411
4,606
6.80
7.04
482,441
53,973
35,030
33,300
21,752
140,938
27,837
50,374
1,700
2022-05-20
T
CTS
7.39
7.44
6.93
7.19
-0.06
1,136,762
5,866
7.16
7.40
648,238
55,030
81,830
58,300
21,123
185,460
46,222
16,191
3,600
2022-05-19
T
CTS
6.53
7.39
6.53
7.25
0.64
1,402,373
6,938
7.21
7.35
744,027
66,778
136,350
77,400
34,596
189,135
51,093
84,647
6,200
2022-05-18
T
CTS
6.95
7.04
6.53
6.61
-0.55
938,089
5,135
6.60
6.75
520,810
46,930
85,605
40,900
18,892
134,100
37,203
47,565
900
2022-05-17
T
CTS
6.84
7.17
6.82
7.16
0.42
1,286,097
7,944
7.14
7.20
760,022
85,079
79,300
72,400
15,376
166,600
49,996
40,621
600
2022-05-16
T
CTS
6.13
6.78
6.00
6.74
0.59
1,729,396
8,315
6.66
6.80
897,759
73,749
180,070
84,700
34,581
295,789
63,880
62,316
3,500
2022-05-13
T
CTS
6.20
6.52
6.05
6.15
0.06
1,556,616
7,729
6.06
6.17
856,979
87,870
158,702
92,100
22,784
208,745
48,042
58,486
600
2022-05-12
T
CTS
6.56
6.58
5.88
6.09
-0.62
3,699,459
13,830
6.04
6.13
2,047,389
143,627
273,624
111,700
30,488
565,257
101,687
370,144
8,600
2022-05-11
T
CTS
6.90
7.21
6.61
6.71
-0.52
3,012,124
11,854
6.71
6.74
1,824,005
149,262
230,482
41,000
42,008
391,884
47,453
258,343
2,500
2022-05-10
T
CTS
7.83
7.91
6.98
7.23
-0.34
2,268,042
9,358
7.18
7.25
1,397,470
126,653
74,946
37,600
32,122
267,724
51,390
64,800
181,806
600
2022-05-09
T
CTS
7.88
7.99
7.55
7.57
-0.54
1,499,146
6,437
7.56
7.89
734,953
88,112
42,818
80,500
23,457
295,994
44,069
114,953
500
2022-05-06
T
CTS
7.75
8.12
7.56
8.11
0.34
1,629,368
7,678
7.91
8.12
807,923
93,141
138,306
30,200
36,388
238,627
53,886
170,920
3,700
2022-05-05
T
CTS
8.40
8.53
7.65
7.77
-0.79
1,424,516
7,427
7.75
7.78
932,249
100,836
116,422
11,200
28,698
136,079
28,042
49,365
200
2022-05-04
T
CTS
8.40
8.67
8.32
8.56
0.13
1,071,504
5,574
8.55
8.56
587,949
77,020
83,500
28,500
33,502
147,279
26,090
52,202
1,500
2022-05-03
T
CTS
8.54
8.69
8.41
8.43
-0.12
493,067
2,158
8.41
8.44
375,199
20,272
23,249
4,700
8,544
41,215
10,159
5,728
500
2022-05-02
T
CTS
8.46
8.78
8.42
8.55
-0.08
395,822
2,561
8.50
8.56
257,703
20,353
29,805
16,000
13,673
38,142
12,375
4,870
300
2022-04-29
T
CTS
8.89
9.26
8.62
8.63
-0.42
514,253
2,575
8.62
8.95
327,199
39,148
50,400
5,300
14,219
37,881
12,798
10,235
800
2022-04-28
T
CTS
9.31
9.36
8.90
9.05
-0.10
853,227
4,534
9.03
9.20
468,150
86,577
96,800
19,500
16,263
114,596
24,887
16,994
700
2022-04-27
T
CTS
9.16
9.45
8.86
9.15
0.39
1,449,480
7,979
9.08
9.16
804,150
63,026
156,300
20,200
90,504
158,162
23,159
106,815
2,800
2022-04-26
T
CTS
8.96
9.005
8.66
8.76
-0.31
664,999
3,582
8.70
8.88
367,277
47,254
76,400
16,900
19,881
59,876
24,071
39,818
100
2022-04-25
T
CTS
8.41
9.11
8.37
9.07
0.54
786,543
3,915
9.07
9.08
511,307
37,037
66,300
11,000
24,328
70,658
25,497
28,662
200
2022-04-22
T
CTS
8.89
9.13
8.53
8.53
-0.44
782,465
3,488
8.52
8.55
510,252
37,014
52,061
17,000
43,560
78,076
34,236
6,405
200
2022-04-21
T
CTS
9.17
9.29
8.86
8.97
-0.04
935,241
4,003
8.92
9.00
496,528
38,571
47,200
21,500
14,827
92,963
34,291
184,646
300
2022-04-20
T
CTS
9.17
9.29
8.85
9.01
-0.09
673,463
3,681
9.00
9.26
383,967
37,301
76,900
12,000
3,316
87,200
28,240
35,034
300
2022-04-19
T
CTS
8.93
9.24
8.85
9.10
0.19
756,158
4,359
8.96
9.12
401,551
26,368
114,550
46,900
23,756
101,100
27,583
8,655
600
2022-04-18
T
CTS
9.09
9.10
8.77
8.91
-0.19
610,539
2,464
8.82
9.00
453,679
19,096
47,200
5,700
9,125
43,800
18,890
10,259
900
2022-04-14
T
CTS
9.04
9.15
8.89
9.10
0.01
733,131
2,943
8.90
9.17
518,175
23,881
42,526
15,800
15,114
75,500
31,038
5,112
200
2022-04-13
T
CTS
8.80
9.23
8.72
9.09
0.38
943,751
4,178
8.95
9.10
590,621
37,412
57,100
13,900
18,824
97,036
31,644
6,700
85,634
1,500
2022-04-12
T
CTS
9.01
9.14
8.67
8.71
-0.24
1,059,402
5,093
8.70
8.92
597,920
43,760
92,600
11,100
17,691
140,520
30,012
96,796
400
2022-04-11
T
CTS
9.07
9.22
8.91
8.95
-0.23
716,927
3,397
8.92
9.00
298,969
32,070
80,232
29,600
14,001
73,800
20,243
125,000
39,174
500
2022-04-08
T
CTS
9.75
9.78
9.18
9.18
-0.67
1,039,252
5,418
9.17
9.19
571,877
67,079
151,500
17,200
27,434
123,070
25,463
36,524
1,000
2022-04-07
T
CTS
9.83
10.13
9.70
9.85
524,566
2,676
9.82
9.90
322,036
29,115
67,123
4,900
14,448
62,400
13,477
8,776
400
2022-04-06
T
CTS
10.05
10.19
9.70
9.85
-0.36
835,330
4,494
9.83
9.87
447,536
38,114
86,203
38,800
31,810
116,027
38,971
25,557
3,700
2022-04-05
T
CTS
10.27
10.35
9.97
10.21
-0.08
517,358
2,651
10.20
10.25
300,354
20,693
32,500
16,400
13,970
74,356
30,252
24,322
1,600
2022-04-04
T
CTS
10.43
10.55
10.22
10.29
-0.07
717,083
3,407
10.28
10.49
407,023
33,958
91,200
13,900
20,875
95,357
33,135
21,018
2022-04-01
T
CTS
10.30
10.49
10.04
10.36
0.13
434,046
2,154
10.24
10.38
269,839
21,115
44,932
11,300
2,466
45,316
26,100
12,172
400
2022-03-31
T
CTS
10.37
10.50
10.17
10.23
-0.16
587,524
2,718
10.20
10.38
421,710
24,978
31,253
7,700
1,284
78,562
12,608
7,029
400
2022-03-30
T
CTS
10.44
10.68
10.25
10.39
0.01
1,023,195
4,074
10.37
10.44
466,578
49,800
62,740
41,500
2,535
310,858
15,884
56,998
300
2022-03-29
T
CTS
10.04
10.55
9.95
10.38
0.59
1,624,385
6,585
10.36
10.46
1,064,975
81,794
89,140
38,300
7,055
192,400
40,759
99,522
300