Light
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
01:59:53 EDT Thu 26 May 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
2022-05-25
T
CXB
1.24
1.25
1.20
1.25
-0.01
991,166
1,115
1.21
1.25
536,845
56,277
79,796
36,100
3,903
118,200
16,191
67,788
500
2022-05-24
T
CXB
1.30
1.31
1.25
1.26
-0.03
2,946,352
2,134
1.25
1.28
791,210
353,500
63,393
68,200
3,180
358,000
33,000
1,037,818
2022-05-20
T
CXB
1.29
1.32
1.22
1.29
-0.02
3,757,846
6,823
1.23
1.30
1,981,048
411,540
125,565
144,301
28,644
715,526
38,700
216,675
2022-05-19
T
CXB
1.10
1.32
1.10
1.31
0.24
5,071,960
7,426
1.28
1.31
2,429,254
676,784
290,014
255,800
40,320
826,779
114,196
338,918
400
2022-05-18
T
CXB
1.10
1.12
1.06
1.07
-0.02
1,708,177
1,814
1.06
1.07
818,338
181,132
81,159
95,241
20,477
387,400
45,300
44,625
2022-05-17
T
CXB
1.10
1.10
1.05
1.09
0.02
2,221,549
3,247
1.08
1.10
1,314,481
298,000
62,900
142,000
10,727
242,689
18,742
85,725
2022-05-16
T
CXB
1.10
1.10
1.04
1.07
-0.03
2,864,912
3,997
1.05
1.07
1,144,014
776,947
207,700
103,500
30,369
428,496
56,520
107,662
2022-05-13
T
CXB
1.06
1.11
1.02
1.10
0.05
2,985,581
3,083
1.07
1.11
1,273,001
149,690
65,900
114,300
31,350
719,175
44,931
84,910
2022-05-12
T
CXB
1.11
1.12
1.01
1.05
-0.07
3,960,503
3,673
1.03
1.07
2,166,442
398,835
179,530
124,400
29,436
686,741
69,800
295,891
100
2022-05-11
T
CXB
1.18
1.20
1.11
1.12
-0.06
2,585,622
3,609
1.11
1.14
1,384,119
283,828
123,900
130,300
20,419
519,743
63,800
44,820
800
2022-05-10
T
CXB
1.21
1.22
1.12
1.18
2,285,930
2,416
1.15
1.18
1,119,116
272,264
73,300
129,600
41,501
464,100
71,800
62,505
2022-05-09
T
CXB
1.30
1.30
1.18
1.18
-0.13
3,157,701
3,691
1.18
1.19
1,680,854
327,823
158,900
141,000
48,775
646,694
40,900
60,780
7,600
2022-05-06
T
CXB
1.33
1.34
1.29
1.31
-0.03
908,851
1,899
1.31
1.32
522,370
52,932
53,800
46,400
16,388
166,913
10,100
22,596
2022-05-05
T
CXB
1.46
1.47
1.31
1.34
-0.10
2,270,131
2,619
1.33
1.34
1,152,803
223,094
197,200
68,800
37,147
492,996
33,900
34,680
2022-05-04
T
CXB
1.36
1.45
1.33
1.44
0.11
5,432,993
6,533
1.40
1.45
2,555,691
509,060
195,900
145,100
79,072
1,670,964
94,310
135,117
2022-05-03
T
CXB
1.36
1.39
1.33
1.33
-0.03
2,061,706
1,943
1.33
1.34
935,759
168,865
89,800
45,400
15,213
681,224
43,900
55,877
1,200
2022-05-02
T
CXB
1.36
1.38
1.32
1.36
-0.06
1,103,641
2,084
1.35
1.36
539,997
93,630
58,400
56,700
23,066
234,285
38,800
39,461
2022-04-29
T
CXB
1.41
1.44
1.39
1.42
0.03
1,487,985
1,725
1.40
1.43
607,963
70,862
54,197
61,300
22,560
541,137
36,073
88,193
2022-04-28
T
CXB
1.30
1.43
1.30
1.39
0.07
2,055,358
2,163
1.38
1.40
836,912
145,767
106,400
38,000
25,200
762,706
42,625
40,560
2022-04-27
T
CXB
1.34
1.36
1.31
1.32
-0.02
898,498
1,330
1.31
1.33
370,620
60,793
105,970
42,400
9,080
211,200
18,900
64,125
2022-04-26
T
CXB
1.41
1.41
1.34
1.34
-0.06
858,236
1,340
1.34
1.35
423,018
105,758
50,100
38,000
11,338
173,300
19,190
29,325
200
2022-04-25
T
CXB
1.36
1.41
1.31
1.40
-0.02
2,388,829
3,183
1.40
1.41
1,094,195
172,668
164,655
196,200
203,150
432,500
53,314
31,822
2,800
2022-04-22
T
CXB
1.49
1.52
1.41
1.42
-0.08
1,521,722
1,751
1.42
1.43
905,523
87,765
122,300
56,500
19,273
258,200
22,900
21,771
200
2022-04-21
T
CXB
1.60
1.61
1.48
1.50
-0.10
3,256,882
2,577
1.50
1.51
1,449,802
952,858
152,200
116,300
24,768
392,055
37,483
79,276
300
2022-04-20
T
CXB
1.58
1.63
1.53
1.60
0.02
2,676,663
1,595
1.60
1.61
1,467,575
471,920
31,600
123,400
4,692
425,100
11,252
88,714
2022-04-19
T
CXB
1.60
1.60
1.54
1.58
-0.04
1,515,934
1,577
1.56
1.60
878,835
179,586
57,600
113,700
5,315
207,400
18,294
40,604
200
2022-04-18
T
CXB
1.63
1.65
1.60
1.62
1,709,195
2,274
1.60
1.62
1,004,360
221,546
111,100
76,700
16,004
220,300
38,360
13,795
300
2022-04-14
T
CXB
1.57
1.62
1.54
1.62
0.04
1,606,519
1,913
1.61
1.62
892,020
138,485
102,900
118,700
9,990
234,354
37,750
49,350
2022-04-13
T
CXB
1.56
1.60
1.55
1.58
0.04
2,115,585
2,538
1.56
1.58
1,334,675
159,355
92,900
89,500
16,430
349,600
32,692
35,233
2022-04-12
T
CXB
1.58
1.59
1.53
1.54
-0.01
1,917,876
2,425
1.53
1.56
1,084,694
174,595
79,500
64,300
18,295
340,373
51,142
64,677
2022-04-11
T
CXB
1.54
1.58
1.535
1.55
0.03
2,207,997
3,470
1.55
1.56
922,608
164,905
125,400
363,400
14,048
384,049
45,883
145,873
1,100
2022-04-08
T
CXB
1.50
1.54
1.49
1.52
0.03
1,994,916
2,654
1.52
1.53
948,075
403,965
66,400
80,800
24,927
362,994
36,226
34,989
400
2022-04-07
T
CXB
1.51
1.525
1.49
1.49
1,214,571
1,693
1.49
1.51
797,399
72,281
43,500
40,600
12,280
168,650
43,700
24,161
2022-04-06
T
CXB
1.46
1.52
1.45
1.49
0.04
2,434,389
3,227
1.48
1.51
858,379
175,542
60,700
115,500
29,205
528,304
56,155
411,220
2022-04-05
T
CXB
1.53
1.54
1.45
1.45
-0.05
1,834,469
1,792
1.45
1.48
1,425,081
53,433
22,700
73,700
17,710
175,797
32,902
12,846
400
2022-04-04
T
CXB
1.56
1.57
1.495
1.50
-0.06
2,051,236
2,068
1.50
1.51
1,384,606
209,395
60,600
90,000
16,201
172,268
37,127
49,039
2022-04-01
T
CXB
1.49
1.56
1.46
1.56
0.07
2,068,376
3,779
1.53
1.56
1,096,213
194,845
182,811
126,200
23,777
249,200
59,988
130,330
2022-03-31
T
CXB
1.51
1.54
1.47
1.49
-0.02
1,072,140
1,877
1.48
1.50
560,925
65,362
39,800
100,200
20,372
230,240
15,100
15,739
4,100
2022-03-30
T
CXB
1.53
1.555
1.48
1.51
-0.02
983,833
1,500
1.49
1.51
420,376
128,100
43,994
138,100
12,445
148,800
50,109
36,509
500
2022-03-29
T
CXB
1.46
1.53
1.44
1.53
0.01
2,441,149
2,980
1.52
1.53
760,250
222,391
181,700
162,600
23,480
851,677
49,684
134,067
2022-03-28
T
CXB
1.52
1.55
1.46
1.52
-0.02
2,610,987
2,744
1.52
1.53
858,570
180,720
278,765
108,300
36,355
663,372
96,306
352,699
2022-03-25
T
CXB
1.59
1.59
1.54
1.54
-0.05
948,120
1,532
1.54
1.56
444,752
60,802
91,266
39,900
4,331
151,000
27,695
96,774
100
2022-03-24
T
CXB
1.62
1.66
1.59
1.59
-0.05
2,332,578
2,346
1.59
1.60
1,007,771
390,948
127,450
182,446
13,888
304,600
60,403
103,172
1,000
2022-03-23
T
CXB
1.52
1.65
1.52
1.64
0.12
5,206,042
3,441
1.62
1.64
2,051,645
247,569
98,812
91,500
23,436
1,578,986
73,053
794,040
2022-03-22
T
CXB
1.49
1.55
1.44
1.52
0.05
5,749,707
3,264
1.52
1.54
1,317,577
226,877
167,537
65,700
25,994
2,658,800
131,175
532,847
2,200
2022-03-21
T
CXB
1.47
1.50
1.45
1.47
0.02
2,171,736
3,993
1.45
1.48
878,153
200,806
102,200
114,900
21,109
394,260
75,129
327,579
2,500
2022-03-18
T
CXB
1.50
1.50
1.44
1.45
-0.06
2,040,895
2,812
1.45
1.46
1,468,487
77,252
80,500
98,100
3,455
173,402
20,883
100,415
800
2022-03-17
T
CXB
1.45
1.53
1.45
1.51
0.09
2,247,035
3,572
1.49
1.51
1,274,530
207,890
107,137
146,400
30,266
264,200
137,570
52,842
800
2022-03-16
T
CXB
1.42
1.43
1.34
1.42
0.02
2,852,692
4,135
1.41
1.43
1,385,887
236,729
166,895
191,600
27,025
380,880
56,665
344,911
2022-03-15
T
CXB
1.40
1.44
1.39
1.40
-0.04
2,705,925
3,079
1.39
1.41
1,185,180
274,992
301,963
129,800
14,329
460,900
77,754
245,007
2,000
2022-03-14
T
CXB
1.49
1.50
1.42
1.44
-0.11
1,982,816
3,553
1.44
1.45
1,051,470
210,500
106,200
157,300
22,234
321,320
51,200
22,592
3,200
2022-03-11
T
CXB
1.54
1.59
1.50
1.55
-0.04
3,214,100
7,615
1.53
1.56
1,650,072
429,437
188,700
211,000
23,880
386,600
70,441
204,870
700
2022-03-10
T
CXB
1.52
1.59
1.485
1.59
0.09
3,426,675
4,573
1.58
1.59
1,947,229
262,459
180,321
324,800
29,037
451,100
94,337
106,292
2,900
2022-03-09
T
CXB
1.54
1.55
1.45
1.50
-0.12
4,767,408
6,956
1.49
1.52
2,635,938
328,461
321,500
334,400
31,681
665,024
181,826
159,278
1,100
2022-03-08
T
CXB
1.55
1.72
1.54
1.62
0.11
8,183,234
9,853
1.60
1.64
4,480,422
362,958
1,040,590
520,800
80,533
1,073,254
222,652
206,983
500
2022-03-07
T
CXB
1.51
1.54
1.46
1.51
0.06
5,481,913
5,626
1.50
1.51
2,793,703
570,486
311,837
159,700
14,065
873,082
216,178
321,336
2022-03-04
T
CXB
1.35
1.45
1.35
1.45
0.10
5,590,653
5,389
1.44
1.45
2,821,181
603,695
357,500
344,700
35,882
578,500
184,604
646,192
2022-03-03
T
CXB
1.34
1.35
1.30
1.35
0.02
1,568,018
2,930
1.34
1.35
948,927
177,301
66,800
89,400
8,180
199,850
43,040
12,182
2022-03-02
T
CXB
1.34
1.34
1.29
1.33
1,914,027
1,985
1.31
1.33
1,168,459
173,946
108,700
33,300
13,873
315,200
28,203
18,539
2022-03-01
T
CXB
1.29
1.36
1.29
1.33
0.04
3,630,524
4,571
1.32
1.33
1,828,305
611,401
161,500
179,600
31,209
464,860
94,961
166,388
700
2022-02-28
T
CXB
1.27
1.29
1.22
1.29
0.05
3,922,471
3,490
1.26
1.29
2,512,498
366,084
194,500
139,200
32,500
508,500
97,323
35,964
700