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
16:09:23 EDT Thu 01 Jun 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
2023-05-31
T
CXB
1.51
1.56
1.49
1.55
0.02
2,415,867
4,288
1.50
1.56
1,127,310
212,880
258,458
139,000
68,501
224,100
59,200
136,588
11,200
4,711
2023-05-30
T
CXB
1.55
1.55
1.50
1.53
1,034,410
1,632
1.51
1.54
404,283
188,500
75,875
40,000
12,589
201,800
26,300
18,904
13,300
500
2023-05-29
T
CXB
1.52
1.54
1.51
1.53
193,634
894
1.50
1.54
85,262
26,700
21,700
21,400
988
32,200
200
2,492
2023-05-26
T
CXB
1.52
1.57
1.52
1.53
0.02
978,190
2,594
1.52
1.54
387,550
184,816
79,000
44,600
8,200
145,881
12,269
38,221
7,100
15,200
2023-05-25
T
CXB
1.54
1.545
1.51
1.51
-0.04
1,081,547
1,751
1.51
1.52
560,558
91,867
59,602
73,500
8,797
167,400
23,900
85,848
300
50
2023-05-24
T
CXB
1.60
1.62
1.55
1.55
-0.08
1,148,029
1,785
1.54
1.56
718,905
54,862
74,100
62,900
6,400
179,200
26,976
24,270
2023-05-23
T
CXB
1.63
1.66
1.58
1.63
-0.02
2,936,886
3,344
1.62
1.65
554,365
177,900
231,880
1,410,700
28,461
266,900
34,300
75,944
12,600
10,700
2023-05-19
T
CXB
1.62
1.69
1.61
1.65
0.04
1,515,290
2,172
1.62
1.67
673,333
94,500
78,600
218,737
13,535
181,700
43,500
146,780
6,100
700
2023-05-18
T
CXB
1.66
1.67
1.57
1.61
-0.06
2,327,603
1,502
1.60
1.64
1,056,160
112,100
163,404
445,418
24,514
325,500
40,750
78,519
600
5,300
2023-05-17
T
CXB
1.68
1.70
1.65
1.67
-0.02
1,778,734
2,748
1.67
1.69
807,322
164,500
134,882
136,200
7,600
247,400
34,468
74,936
3,800
4,500
2023-05-16
T
CXB
1.73
1.74
1.66
1.69
-0.07
3,921,355
3,873
1.68
1.71
1,622,723
408,210
331,600
366,800
72,102
553,199
25,700
309,168
28,600
1,900
2023-05-15
T
CXB
1.73
1.76
1.72
1.76
0.01
4,063,143
3,486
1.75
1.76
1,245,635
304,764
172,000
1,247,400
19,192
425,949
65,348
440,518
500
2,900
2023-05-12
T
CXB
1.65
1.75
1.63
1.75
0.11
3,182,789
3,691
1.73
1.75
1,433,570
478,638
141,681
193,700
23,846
405,300
55,700
219,531
1,400
38,500
2023-05-11
T
CXB
1.64
1.65
1.61
1.64
2,321,513
2,496
1.64
1.65
1,023,732
399,700
129,119
297,900
11,595
300,837
23,600
25,049
31,600
12,400
2023-05-10
T
CXB
1.66
1.66
1.615
1.64
-0.03
2,487,106
1,573
1.63
1.66
1,795,301
153,525
72,100
47,200
2,839
268,980
9,400
94,685
5,600
2023-05-09
T
CXB
1.66
1.68
1.57
1.67
-0.01
3,062,732
2,388
1.63
1.68
1,509,841
424,852
151,000
263,700
16,055
294,140
21,892
279,982
1,500
7,655
2023-05-08
T
CXB
1.66
1.69
1.65
1.68
-0.01
1,647,764
2,169
1.64
1.69
672,035
217,600
43,551
124,900
8,883
283,961
35,120
155,586
400
4,100
2023-05-05
T
CXB
1.65
1.71
1.625
1.69
-0.01
2,163,258
2,807
1.67
1.70
898,490
207,311
139,800
287,501
17,980
304,743
39,700
77,719
10,900
5,000
2023-05-04
T
CXB
1.68
1.71
1.67
1.70
0.01
2,357,631
2,703
1.67
1.70
1,170,293
175,345
126,300
149,200
22,123
376,400
43,650
194,331
8,800
1,100
2023-05-03
T
CXB
1.63
1.69
1.63
1.69
0.04
2,605,417
4,028
1.66
1.69
1,379,485
292,101
74,720
125,000
65,892
335,547
66,600
172,352
14,700
19,049
2023-05-02
T
CXB
1.56
1.65
1.54
1.65
0.09
2,379,289
2,013
1.61
1.65
1,387,014
200,637
132,010
133,000
21,059
265,260
33,923
80,018
22,500
3,700
2023-05-01
T
CXB
1.57
1.59
1.54
1.56
0.01
2,231,520
2,357
1.54
1.57
982,701
174,369
111,900
342,800
15,567
350,736
22,500
119,534
40,300
1,700
2023-04-28
T
CXB
1.53
1.57
1.53
1.55
661,675
1,590
1.54
1.56
306,503
24,900
30,300
118,900
10,489
85,337
20,100
48,003
8,500
1,400
2023-04-27
T
CXB
1.53
1.56
1.51
1.55
0.03
1,036,040
2,060
1.53
1.56
468,719
186,560
80,300
68,800
11,774
126,600
10,400
42,896
18,300
8,700
2023-04-26
T
CXB
1.55
1.58
1.51
1.52
-0.03
906,439
1,993
1.52
1.55
313,104
124,400
35,428
57,500
20,660
214,200
12,100
60,364
4,300
1,000
2023-04-25
T
CXB
1.57
1.57
1.50
1.55
-0.01
2,046,961
2,392
1.53
1.55
625,082
804,400
81,800
109,600
11,183
228,500
38,300
88,956
800
6,900
2023-04-24
T
CXB
1.55
1.57
1.51
1.56
0.01
1,493,896
2,783
1.55
1.56
756,744
103,500
113,400
84,500
9,921
272,600
20,000
74,543
3,700
3,300
2023-04-21
T
CXB
1.54
1.57
1.52
1.55
-0.03
1,364,568
1,803
1.52
1.57
598,993
350,381
51,830
84,200
12,432
197,650
15,700
45,948
200
3,100
2023-04-20
T
CXB
1.59
1.63
1.56
1.58
-0.02
1,499,222
1,512
1.56
1.59
791,379
95,900
42,759
209,938
1,123
201,723
13,000
86,681
18,100
258
2023-04-19
T
CXB
1.55
1.60
1.53
1.60
-0.01
2,461,462
4,314
1.58
1.60
966,844
318,096
138,000
209,200
34,574
507,038
27,500
179,820
1,900
1,400
2023-04-18
T
CXB
1.57
1.61
1.53
1.61
0.07
1,636,485
4,347
1.56
1.61
758,978
286,421
73,000
130,300
20,084
201,990
29,300
91,608
17,600
10,080
2023-04-17
T
CXB
1.57
1.57
1.51
1.54
-0.03
3,555,215
5,262
1.50
1.55
1,148,481
806,068
141,251
165,400
19,307
615,119
59,500
310,932
68,800
4,178
2023-04-14
T
CXB
1.58
1.60
1.52
1.57
-0.04
2,582,001
4,694
1.55
1.57
1,113,895
269,648
168,200
363,200
23,507
401,569
78,522
54,530
38,000
2,200
2023-04-13
T
CXB
1.59
1.63
1.58
1.61
0.04
3,066,187
4,173
1.59
1.63
1,327,716
368,656
176,855
236,200
24,284
396,578
69,200
81,836
27,900
2,200
2023-04-12
T
CXB
1.55
1.57
1.53
1.57
0.06
2,139,191
3,731
1.55
1.57
796,872
230,569
73,200
230,500
15,325
323,382
22,155
202,310
13,300
3,800
2023-04-11
T
CXB
1.47
1.53
1.47
1.51
0.06
2,259,347
3,750
1.49
1.52
1,056,184
489,000
96,400
110,600
30,125
339,600
34,600
67,396
1,300
3,800
2023-04-10
T
CXB
1.49
1.50
1.425
1.45
-0.05
2,145,091
3,855
1.42
1.47
1,014,584
216,141
145,640
160,200
39,767
337,015
40,900
41,513
8,800
22,800
2023-04-06
T
CXB
1.45
1.53
1.42
1.50
0.04
2,985,225
3,498
1.49
1.50
1,220,077
300,200
171,900
436,800
38,947
462,266
45,300
205,598
57,600
4,900
2023-04-05
T
CXB
1.46
1.47
1.41
1.46
0.01
2,285,483
3,225
1.44
1.46
1,113,955
278,800
74,600
168,600
17,943
416,200
55,101
101,189
12,000
8,000
2023-04-04
T
CXB
1.45
1.50
1.42
1.45
0.02
4,448,733
3,909
1.44
1.45
1,881,931
1,009,810
148,073
396,004
27,291
469,800
100,500
200,043
32,500
5,100
2023-04-03
T
CXB
1.32
1.46
1.31
1.43
0.11
3,680,374
3,598
1.40
1.43
1,662,802
445,800
153,600
530,800
39,957
509,300
72,000
139,349
33,700
22,200
2023-03-31
T
CXB
1.34
1.345
1.265
1.32
-0.04
2,274,867
2,668
1.29
1.32
1,215,854
266,808
108,800
147,500
47,149
279,200
74,500
12,238
18,500
3,380
2023-03-30
T
CXB
1.30
1.36
1.27
1.36
0.07
2,462,375
2,384
1.30
1.36
1,266,852
330,212
181,437
184,800
21,483
192,600
36,173
103,929
47,500
72
2023-03-29
T
CXB
1.31
1.31
1.25
1.29
-0.03
1,373,129
2,054
1.27
1.30
587,118
219,900
110,100
99,800
4,158
182,100
38,000
45,300
1,200
200
2023-03-28
T
CXB
1.27
1.32
1.25
1.32
0.05
1,861,670
1,875
1.30
1.32
765,578
194,900
25,350
171,700
15,898
103,764
49,300
400,191
4,700
100
2023-03-27
T
CXB
1.21
1.28
1.19
1.27
0.04
1,258,668
1,474
1.25
1.28
720,923
47,500
86,000
90,100
9,800
85,600
12,940
146,539
100
3,200
2023-03-24
T
CXB
1.23
1.26
1.21
1.23
-0.01
946,780
1,435
1.22
1.25
533,121
78,801
37,900
102,000
10,398
91,198
18,000
27,260
5,600
2,700
2023-03-23
T
CXB
1.24
1.27
1.22
1.24
1,301,749
1,791
1.23
1.27
870,396
143,800
38,800
82,200
2,772
105,074
12,655
14,725
2,100
5,000
2023-03-22
T
CXB
1.16
1.27
1.16
1.24
0.08
1,742,729
2,255
1.22
1.24
1,151,564
130,043
56,000
74,800
16,680
186,800
18,673
58,248
14,300
2,800
2023-03-21
T
CXB
1.20
1.20
1.15
1.16
-0.03
1,399,729
1,733
1.16
1.19
506,805
109,800
100,000
259,200
22,592
266,600
24,002
38,794
7,300
2,900
2023-03-20
T
CXB
1.22
1.24
1.15
1.19
1,432,555
1,626
1.19
1.20
900,190
72,410
59,109
121,100
14,071
142,300
14,400
94,125
800
1,400
2023-03-17
T
CXB
1.14
1.27
1.12
1.19
0.06
4,297,081
3,136
1.18
1.21
2,905,935
371,137
149,200
180,000
35,353
287,900
72,475
143,458
25,000
19,400
2023-03-16
T
CXB
1.18
1.18
1.09
1.13
-0.03
1,047,061
1,766
1.11
1.13
581,972
100,904
22,100
93,200
18,098
105,300
45,400
60,878
300
300
2023-03-15
T
CXB
1.15
1.18
1.12
1.16
0.02
2,107,173
2,514
1.13
1.16
1,238,890
338,450
78,900
100,100
24,041
227,500
43,100
44,405
100
5,700
2023-03-14
T
CXB
1.14
1.16
1.11
1.14
1,069,455
1,104
1.13
1.14
668,840
88,900
28,600
108,300
8,784
98,200
22,100
24,242
200
1,700
2023-03-13
T
CXB
1.13
1.16
1.10
1.14
0.06
2,165,381
1,557
1.11
1.14
1,092,512
440,249
136,100
117,900
18,650
201,500
43,100
22,025
1,300
1,400
2023-03-10
T
CXB
1.07
1.14
1.06
1.08
0.06
1,758,160
2,525
1.06
1.08
780,316
201,700
117,100
141,100
50,341
167,000
69,928
112,324
2,400
4,400
2023-03-09
T
CXB
1.03
1.06
1.02
1.02
-0.01
1,903,688
1,659
1.02
1.05
944,683
169,115
126,600
143,900
30,819
216,400
51,748
111,328
21,100
25,300
2023-03-08
T
CXB
1.03
1.09
1.02
1.03
1,757,968
1,618
1.02
1.05
893,533
130,150
80,900
226,100
27,024
166,591
73,990
87,081
100
13,300
2023-03-07
T
CXB
1.08
1.08
1.01
1.03
-0.05
1,763,381
1,741
1.03
1.05
990,802
94,700
154,900
208,100
14,850
184,500
41,500
42,493
6,400
1,500
2023-03-06
T
CXB
1.12
1.12
1.07
1.08
-0.02
1,001,023
1,912
1.07
1.11
486,243
104,900
97,269
68,100
17,450
105,200
59,800
19,627
8,200
6,350
2023-03-03
T
CXB
1.14
1.16
1.10
1.10
-0.03
791,621
1,757
1.10
1.13
393,700
60,300
27,500
100,200
15,857
67,100
69,200
44,090
1,400
2023-03-02
T
CXB
1.14
1.14
1.095
1.13
-0.01
1,487,149
2,666
1.11
1.14
865,522
144,801
73,900
97,300
11,850
142,400
25,400
100,458
300
200