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
04:13:14 EST Tue 10 Dec 2019
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
A-Alpha
X-Chi-X
H-CX2
P-Pure
O-Omega
M-TriAct
L-LiquidNet
I-Instinet
Y-Lynx
U-NEO ATS
2019-12-09
T
CXB
0.87
0.90
0.85
0.86
-0.02
239,709
106
0.85
0.87
138,359
8,750
19,800
59,500
12,800
500
2019-12-06
T
CXB
0.90
0.90
0.85
0.89
-0.01
352,309
174
0.87
0.90
224,480
13,500
28,128
39,000
16,201
30,000
2019-12-05
T
CXB
0.88
0.90
0.88
0.90
0.03
407,328
232
0.89
0.91
235,167
29,400
53,400
152
59,000
4,209
26,000
2019-12-04
T
CXB
0.90
0.92
0.86
0.87
-0.03
465,315
254
0.85
0.88
319,640
30,800
29,050
35,000
11,325
39,500
2019-12-03
T
CXB
0.92
0.93
0.89
0.90
916,429
423
0.89
0.90
622,850
14,400
73,100
73,000
41,079
92,000
2019-12-02
T
CXB
0.90
0.90
0.88
0.90
0.02
654,211
262
0.89
0.90
507,416
9,600
44,000
2,600
40,500
1,095
49,000
2019-11-29
T
CXB
0.86
0.90
0.86
0.88
0.03
392,730
241
0.87
0.89
265,253
6,130
34,577
17,500
52,770
16,500
2019-11-28
T
CXB
0.82
0.89
0.81
0.85
0.04
659,298
363
0.84
0.88
453,145
11,300
108,000
200
42,500
8,153
36,000
2019-11-27
T
CXB
0.81
0.81
0.76
0.81
677,382
244
0.78
0.81
473,100
4,500
59,500
250
64,500
9,532
66,000
2019-11-26
T
CXB
0.80
0.81
0.77
0.81
0.03
939,601
540
0.77
0.81
568,729
17,900
121,000
100
163,500
33,372
35,000
2019-11-25
T
CXB
0.83
0.84
0.77
0.78
0.03
786,275
353
0.77
0.78
613,234
590
119,850
17,000
2,601
33,000
2019-11-22
T
CXB
0.75
0.76
0.71
0.75
210,011
151
0.73
0.76
157,361
4,000
18,200
6,000
450
24,000
2019-11-21
T
CXB
0.78
0.78
0.71
0.75
-0.06
585,171
380
0.72
0.75
496,800
2,500
48,300
1,000
13,500
1,071
22,000
2019-11-20
T
CXB
0.83
0.84
0.79
0.81
-0.02
391,079
98
0.80
0.81
319,815
4,000
15,000
1,000
29,764
21,500
2019-11-19
T
CXB
0.80
0.84
0.80
0.83
0.01
210,625
53
0.83
0.84
186,070
50
3,000
21,505
2019-11-18
T
CXB
0.80
0.85
0.80
0.82
0.02
206,402
78
0.79
0.83
120,423
5,000
25,878
6,500
24,601
24,000
2019-11-15
T
CXB
0.80
0.81
0.78
0.80
-0.01
24,922
24
0.79
0.81
18,720
500
2,701
500
2,501
2019-11-14
T
CXB
0.84
0.84
0.79
0.81
160,260
79
0.80
0.81
124,466
4,000
15,700
2,500
594
13,000
2019-11-13
T
CXB
0.79
0.84
0.79
0.81
0.03
216,320
55
0.79
0.82
196,210
1,300
10,500
7,000
310
1,000
2019-11-12
T
CXB
0.75
0.79
0.75
0.78
0.05
324,956
90
0.76
0.78
319,481
400
4,710
365
2019-11-11
T
CXB
0.75
0.77
0.73
0.73
129,266
62
0.73
0.75
101,516
500
14,000
6,000
750
6,500
2019-11-08
T
CXB
0.77
0.79
0.72
0.73
-0.04
309,981
306
0.73
0.74
207,460
500
31,500
57,000
8,521
5,000
2019-11-07
T
CXB
0.83
0.83
0.74
0.77
-0.08
407,329
151
0.78
0.80
198,379
26,300
62,800
1,000
28,500
53,850
36,500
2019-11-06
T
CXB
0.82
0.85
0.78
0.85
0.05
286,596
102
0.84
0.85
227,609
4,482
16,900
2,725
12,500
880
21,500
2019-11-05
T
CXB
0.80
0.80
0.78
0.80
-0.01
304,077
118
0.77
0.80
244,427
28,000
20,300
3,500
1,850
6,000
2019-11-04
T
CXB
0.89
0.90
0.77
0.81
-0.04
1,389,034
636
0.78
0.81
1,073,314
12,420
95,500
145,000
7,300
55,500
2019-11-01
T
CXB
0.75
0.90
0.75
0.85
0.11
1,541,495
803
0.84
0.87
1,094,055
38,350
171,600
1,550
103,000
39,940
92,500
2019-10-31
T
CXB
0.71
0.76
0.70
0.74
0.07
561,663
258
0.72
0.75
415,475
2,500
79,677
500
24,511
39,000
2019-10-30
T
CXB
0.68
0.73
0.67
0.67
353,003
160
0.68
0.72
292,712
5,000
34,000
16,791
4,500
2019-10-29
T
CXB
0.70
0.70
0.66
0.67
-0.02
177,803
73
0.68
0.69
164,102
1,000
11,000
701
1,000
2019-10-28
T
CXB
0.65
0.69
0.63
0.69
0.05
1,072,925
461
0.65
0.69
641,700
500
175,700
6,000
95,000
85,025
69,000
2019-10-25
T
CXB
0.64
0.72
0.62
0.64
0.05
777,888
194
0.62
0.64
559,725
4,000
122,240
19,000
9,423
62,500
2019-10-24
T
CXB
0.60
0.63
0.57
0.59
-0.01
314,794
206
0.59
0.62
259,890
6,000
22,000
3,500
1,404
22,000
2019-10-23
T
CXB
0.60
0.61
0.58
0.60
361,070
167
0.59
0.60
210,867
31,050
41,200
58,000
453
19,500
2019-10-22
T
CXB
0.63
0.64
0.59
0.60
-0.02
863,258
122
0.58
0.60
720,304
3,000
78,167
17,287
44,500
2019-10-21
T
CXB
0.63
0.75
0.61
0.62
0.04
1,267,188
257
0.61
0.63
1,131,010
6,550
54,128
1,500
17,500
56,500
2019-10-18
V
CXB
0.58
0.60
0.60
2019-10-17
V
CXB
0.58
0.60
0.60
2019-10-16
V
CXB
0.58
0.57
0.57
2019-10-15
V
CXB
0.58
0.55
0.55
2019-10-11
V
CXB
0.58
0.55
0.55
2019-10-10
V
CXB
0.58
0.55
0.55
2019-10-09
V
CXB
0.58
0.55
0.55
2019-10-08
V
CXB
0.58
0.55
0.55
2019-10-07
V
CXB
0.58
0.55
0.55
2019-10-04
V
CXB
0.58
0.55
0.55
2019-10-03
V
CXB
0.58
0.55
0.55
2019-10-02
V
CXB
0.58
0.55
0.55
2019-10-01
V
CXB
0.58
0.55
0.55
2019-09-30
V
CXB
0.58
0.55
0.55
2019-09-27
V
CXB
0.58
0.49
0.55
2019-09-26
V
CXB
0.58
0.49
0.55
2019-09-25
V
CXB
0.58
0.49
0.55
2019-09-24
V
CXB
0.58
0.49
0.55
2019-09-23
V
CXB
0.58
0.49
0.55
2019-09-20
V
CXB
0.58
0.49
0.55
2019-09-19
V
CXB
0.58
0.49
0.55
2019-09-18
V
CXB
0.58
0.49
0.49
2019-09-17
V
CXB
0.58
0.49
0.56
2019-09-16
V
CXB
0.58
0.49
0.56
2019-09-13
V
CXB
0.58
0.51
0.51
2019-09-12
V
CXB
0.58
0.51
0.51
2019-09-11
V
CXB
0.58
0.50
0.50