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
07:39:14 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
CXB
1.23
1.275
1.23
1.26
4,168,106
3,736
1.23
1.27
1,429,964
380,539
142,510
96,700
39,602
1,522,900
102,422
293,377
37,400
4,400
2023-12-07
T
CXB
1.29
1.30
1.25
1.26
-0.03
2,386,832
2,158
1.25
1.28
961,227
203,050
40,100
74,907
25,292
835,600
78,917
47,943
22,800
500
2023-12-06
T
CXB
1.30
1.30
1.27
1.29
-0.01
1,408,515
1,982
1.27
1.30
633,893
96,613
68,900
56,300
9,853
365,500
59,400
65,505
19,300
1,100
2023-12-05
T
CXB
1.29
1.31
1.25
1.30
2,177,744
3,568
1.27
1.30
1,038,243
272,450
67,708
307,300
20,705
289,900
58,500
53,314
27,800
22,600
2023-12-04
T
CXB
1.35
1.35
1.28
1.30
-0.04
3,597,908
4,991
1.29
1.31
1,349,927
1,060,543
132,617
158,600
42,375
448,300
89,801
174,788
52,800
10,400
2023-12-01
T
CXB
1.29
1.355
1.29
1.34
0.04
6,798,442
5,268
1.32
1.35
2,017,024
2,555,690
286,930
545,594
48,772
592,900
159,069
289,035
62,500
14,071
2023-11-30
T
CXB
1.32
1.32
1.28
1.30
-0.03
2,652,490
2,584
1.28
1.30
1,030,517
530,801
73,382
170,100
12,241
639,700
53,501
96,074
14,900
6,060
2023-11-29
T
CXB
1.37
1.37
1.31
1.33
-0.04
3,167,211
4,356
1.31
1.34
1,112,285
981,068
109,845
310,300
14,166
213,800
90,347
257,635
9,800
2,100
2023-11-28
T
CXB
1.31
1.38
1.30
1.37
0.06
8,449,115
4,363
1.34
1.37
3,301,402
2,494,844
158,400
994,600
28,081
636,700
164,801
421,184
25,000
9,817
2023-11-27
T
CXB
1.31
1.32
1.29
1.31
0.03
6,757,222
4,655
1.29
1.31
4,809,324
857,028
40,361
161,400
6,926
232,200
133,211
334,250
2,500
501
2023-11-24
T
CXB
1.28
1.30
1.27
1.28
2,093,873
5,467
1.27
1.28
986,426
255,700
23,900
76,900
30,655
220,200
99,948
313,743
6,700
2023-11-23
T
CXB
1.28
1.29
1.27
1.28
-0.02
2,879,438
2,454
1.26
1.28
1,406,807
755,100
103,600
245,800
2,063
102,000
86,800
141,474
200
1,900
2023-11-22
T
CXB
1.32
1.32
1.28
1.30
-0.01
1,915,662
4,271
1.28
1.31
825,402
147,000
87,300
130,700
15,189
214,500
162,203
148,462
4,900
2023-11-21
T
CXB
1.29
1.33
1.28
1.31
0.02
4,421,516
6,586
1.29
1.32
2,309,413
719,572
53,500
137,000
18,446
792,221
102,200
180,916
25,100
1,900
2023-11-20
T
CXB
1.26
1.29
1.25
1.29
0.03
3,743,453
2,808
1.27
1.29
1,073,091
2,074,200
76,141
47,400
15,044
285,300
79,860
200
6,600
2023-11-17
T
CXB
1.27
1.27
1.22
1.26
0.02
6,035,148
5,163
1.25
1.28
2,606,262
2,178,045
88,400
185,600
18,452
558,219
115,400
140,421
18,900
1,300
2023-11-16
T
CXB
1.18
1.26
1.18
1.24
0.07
11,129,924
4,868
1.23
1.25
4,144,070
4,473,220
199,600
414,200
22,128
1,074,100
140,883
386,208
23,800
25
2023-11-15
T
CXB
1.22
1.23
1.16
1.17
-0.04
2,458,101
4,485
1.17
1.18
1,515,964
320,250
62,405
108,400
6,857
243,000
72,500
43,505
9,800
650
2023-11-14
T
CXB
1.23
1.23
1.16
1.21
0.04
4,833,642
6,388
1.20
1.21
2,667,251
583,410
194,010
309,500
24,821
545,589
221,101
30,300
102,945
29,300
11,360
2023-11-13
T
CXB
1.27
1.28
1.15
1.17
-0.20
11,541,335
8,705
1.17
1.19
4,273,736
1,362,005
227,878
464,500
31,550
2,457,095
443,741
1,370,579
2,300
4,904
2023-11-10
T
CXB
1.36
1.39
1.36
1.37
2,006,630
1,299
1.35
1.39
253,680
61,000
386,133
1,016,077
5,924
75,600
47,927
97,143
1,100
1,400
2023-11-09
T
CXB
1.37
1.40
1.34
1.37
0.03
701,531
1,490
1.36
1.37
391,119
66,800
53,100
26,900
5,655
85,000
36,001
29,756
1,000
2023-11-08
T
CXB
1.40
1.40
1.335
1.34
-0.02
1,958,017
2,531
1.33
1.39
978,041
118,200
67,440
355,600
11,611
223,000
47,101
92,828
200
6,602
2023-11-07
T
CXB
1.44
1.46
1.36
1.36
-0.12
1,568,917
2,024
1.35
1.40
855,402
163,594
96,486
164,749
11,459
150,400
64,272
18,337
100
2,300
2023-11-06
T
CXB
1.45
1.48
1.41
1.48
0.04
2,416,871
3,804
1.42
1.50
882,318
518,159
52,200
72,800
30,800
602,100
62,101
151,918
300
1,250
2023-11-03
T
CXB
1.43
1.49
1.41
1.44
0.04
1,608,195
2,215
1.44
1.47
680,048
156,200
82,900
59,200
7,991
512,838
48,101
41,235
1,000
1,100
2023-11-02
T
CXB
1.43
1.43
1.39
1.40
638,013
1,380
1.40
1.42
359,789
37,902
15,300
13,800
3,369
87,350
13,001
71,896
200
2,393
2023-11-01
T
CXB
1.43
1.45
1.35
1.40
-0.04
1,041,455
2,019
1.39
1.40
563,685
131,012
38,900
45,200
8,173
164,000
45,501
25,920
600
1,800
2023-10-31
T
CXB
1.43
1.48
1.40
1.44
0.03
2,117,497
3,413
1.41
1.44
1,226,221
133,086
109,042
68,500
17,663
389,300
87,801
42,791
2,700
1,100
2023-10-30
T
CXB
1.46
1.46
1.40
1.41
-0.05
744,933
1,303
1.40
1.43
310,667
117,951
79,646
41,600
2,082
98,200
28,591
15,679
5,700
3,400
2023-10-27
T
CXB
1.42
1.48
1.39
1.46
0.02
1,734,098
2,575
1.43
1.46
1,006,975
173,800
59,000
69,700
15,973
204,947
63,800
123,336
3,600
100
2023-10-26
T
CXB
1.47
1.49
1.40
1.44
-0.05
1,276,262
2,166
1.42
1.45
620,004
110,300
46,000
43,700
3,191
197,100
46,627
193,735
1,500
914
2023-10-25
T
CXB
1.47
1.53
1.47
1.49
0.01
1,797,702
3,085
1.47
1.51
1,041,749
213,200
82,333
118,500
21,223
184,351
58,100
29,261
32,000
11,100
2023-10-24
T
CXB
1.45
1.51
1.45
1.48
0.01
1,791,482
2,992
1.47
1.50
862,925
152,800
56,392
371,500
7,548
157,300
69,366
73,341
23,200
800
2023-10-23
T
CXB
1.50
1.52
1.46
1.47
-0.04
607,117
1,485
1.47
1.50
279,749
85,501
71,275
29,100
3,656
75,800
19,000
27,601
3,900
4,235
2023-10-20
T
CXB
1.46
1.53
1.46
1.51
0.04
2,537,067
3,916
1.50
1.54
977,710
184,000
101,739
163,800
16,485
535,200
103,129
301,401
8,000
1,000
2023-10-19
T
CXB
1.47
1.52
1.46
1.47
0.01
2,250,246
2,623
1.47
1.48
1,120,600
256,541
67,000
135,100
23,587
382,800
54,014
139,716
13,900
1,705
2023-10-18
T
CXB
1.54
1.55
1.46
1.46
-0.07
1,172,186
1,343
1.45
1.48
596,361
128,601
27,705
55,800
6,309
319,500
22,400
4,990
8,100
1,077
2023-10-17
T
CXB
1.50
1.55
1.50
1.53
0.06
1,442,715
2,278
1.52
1.54
599,306
122,200
80,900
264,872
5,228
162,500
31,200
59,388
14,500
2023-10-16
T
CXB
1.49
1.55
1.465
1.47
-0.03
2,108,001
3,367
1.47
1.50
741,397
469,800
95,592
128,700
48,538
341,900
73,701
40,060
34,900
260
2023-10-13
T
CXB
1.46
1.54
1.445
1.50
0.10
2,749,053
3,205
1.46
1.50
1,274,916
400,726
88,539
76,000
15,514
454,600
68,901
200,232
1,500
1,980
2023-10-12
T
CXB
1.46
1.47
1.39
1.40
-0.07
1,590,700
1,932
1.39
1.45
600,513
123,200
94,940
206,600
33,681
330,900
65,600
61,006
11,000
4,600
2023-10-11
T
CXB
1.42
1.50
1.37
1.47
0.08
3,384,411
6,833
1.46
1.47
1,201,091
413,879
156,400
302,400
36,898
771,513
103,001
94,320
48,600
66,900
2023-10-10
T
CXB
1.30
1.40
1.30
1.39
0.10
3,730,825
4,647
1.36
1.40
1,292,012
415,500
225,800
155,300
31,999
1,131,536
69,701
152,131
16,900
18,300
2023-10-06
T
CXB
1.28
1.33
1.26
1.29
0.01
1,264,955
1,529
1.29
1.32
391,709
291,100
86,130
47,300
30,425
150,636
62,065
55,120
7,100
3,400
2023-10-05
T
CXB
1.21
1.29
1.21
1.28
0.06
1,386,490
1,563
1.26
1.29
370,105
188,500
134,000
331,647
7,900
116,300
41,101
11,998
300
1,000
2023-10-04
T
CXB
1.30
1.30
1.21
1.22
-0.03
491,380
1,021
1.22
1.23
226,737
57,500
30,330
21,600
5,181
59,800
21,600
55,052
1,200
2023-10-03
T
CXB
1.24
1.275
1.21
1.25
0.01
1,132,247
1,928
1.25
1.29
495,056
113,889
75,004
31,900
15,052
295,957
28,829
34,865
9,200
2,845
2023-10-02
T
CXB
1.29
1.29
1.23
1.24
-0.06
856,481
1,361
1.22
1.25
442,374
90,200
47,210
23,800
8,749
122,500
17,426
34,321
5,900
1,800
2023-09-29
T
CXB
1.34
1.34
1.27
1.30
0.01
1,777,807
2,983
1.26
1.31
808,769
154,900
140,277
80,600
21,428
283,800
89,060
84,502
1,300
114
2023-09-28
T
CXB
1.31
1.33
1.26
1.29
0.01
803,172
1,633
1.26
1.31
327,993
100,423
53,538
37,300
15,826
105,166
40,600
73,615
100
2023-09-27
T
CXB
1.32
1.33
1.27
1.28
-0.05
1,262,320
2,308
1.27
1.33
686,630
161,960
69,941
40,300
8,663
209,000
34,001
33,132
1,970
2023-09-26
T
CXB
1.36
1.37
1.31
1.33
-0.06
1,214,281
1,628
1.31
1.34
840,984
110,609
52,587
29,800
2,859
107,700
23,201
30,870
200
2023-09-25
T
CXB
1.41
1.43
1.37
1.39
-0.05
635,757
844
1.37
1.40
459,540
18,501
18,800
19,800
9,002
81,000
12,170
11,389
100
2,000
2023-09-22
T
CXB
1.44
1.46
1.41
1.44
476,329
1,396
1.41
1.47
291,224
27,600
39,844
32,300
6,802
55,700
12,801
8,119
100
70
2023-09-21
T
CXB
1.45
1.47
1.42
1.44
-0.03
384,796
1,008
1.42
1.47
159,379
41,211
82,818
25,000
3,621
42,800
8,700
3,716
5,300
2023-09-20
T
CXB
1.46
1.52
1.46
1.47
0.01
573,996
1,779
1.47
1.50
276,186
86,000
40,668
12,100
8,915
86,600
22,700
17,285
200
1,100
2023-09-19
T
CXB
1.52
1.525
1.45
1.46
-0.06
876,162
1,808
1.46
1.50
418,915
89,300
68,668
33,500
12,915
151,300
42,004
35,157
2023-09-18
T
CXB
1.46
1.53
1.43
1.52
0.04
1,195,514
2,362
1.48
1.53
598,716
131,692
71,567
32,000
30,130
235,250
31,201
48,959
300
2,700
2023-09-15
T
CXB
1.48
1.52
1.46
1.48
0.01
1,766,849
3,289
1.45
1.50
988,794
207,200
68,000
60,700
4,810
289,482
36,145
46,500
500
1,200
2023-09-14
T
CXB
1.42
1.49
1.41
1.47
0.03
1,040,580
2,311
1.45
1.50
571,560
129,326
45,408
43,600
20,077
138,700
16,600
53,670
2023-09-13
T
CXB
1.46
1.46
1.41
1.44
-0.02
800,875
2,235
1.42
1.45
463,339
109,100
33,100
42,400
9,396
90,502
21,200
28,838
300
2023-09-12
T
CXB
1.41
1.46
1.41
1.46
0.02
903,729
1,674
1.41
1.47
412,040
65,135
20,600
83,386
7,583
107,100
34,901
54,954
2023-09-11
T
CXB
1.42
1.46
1.40
1.44
0.02
1,389,183
2,270
1.40
1.45
486,202
76,828
47,563
148,000
13,936
140,000
20,400
373,049
6,400
3,000