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
19:54:34 EDT Sat 25 Mar 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
2023-03-24
T
E
0.39
0.39
0.385
0.385
-0.01
4,301
4
0.385
0.39
3,000
1,000
300
2023-03-23
T
E
0.40
0.40
0.395
0.395
0.005
52,579
15
0.385
0.395
12,000
15,000
25,000
2023-03-22
T
E
0.395
0.395
0.39
0.39
-0.005
42,423
13
0.39
0.395
40,045
2,000
374
2023-03-21
T
E
0.40
0.40
0.39
0.40
-0.005
39,280
21
0.39
0.40
26,010
3,500
1,000
4,000
4,500
270
2023-03-20
T
E
0.40
0.415
0.39
0.405
0.03
162,234
58
0.40
0.405
135,002
5,000
4,500
10,500
6,000
1,052
2023-03-17
T
E
0.375
0.375
0.375
0.375
0.005
79,609
15
0.37
0.385
54,000
9,000
15,000
1,500
44
2023-03-16
T
E
0.375
0.375
0.37
0.37
-0.005
29,703
10
0.37
0.38
27,500
2,000
203
2023-03-15
T
E
0.38
0.38
0.375
0.375
-0.005
29,500
5
0.37
0.38
29,500
2023-03-14
T
E
0.39
0.39
0.38
0.38
8,309
9
0.38
0.40
7,000
500
807
2023-03-13
T
E
0.39
0.39
0.38
0.38
-0.015
45,215
18
0.38
0.40
24,500
20,000
682
2023-03-10
T
E
0.40
0.40
0.39
0.40
-0.005
9,227
10
0.39
0.40
7,870
500
500
127
2023-03-09
T
E
0.395
0.405
0.39
0.39
78,822
18
0.39
0.40
42,040
30
30,000
5,000
1,000
375
2023-03-08
T
E
0.38
0.40
0.375
0.40
0.03
162,846
12
0.39
0.395
156,740
5,500
549
2023-03-07
T
E
0.37
0.38
0.37
0.38
0.01
5,731
4
0.37
0.385
5,065
500
2023-03-06
T
E
0.365
0.375
0.365
0.375
0.005
37,867
14
0.37
0.38
31,447
45
5,000
266
1,109
2023-03-03
T
E
0.36
0.37
0.36
0.37
0.01
11,509
11
0.365
0.37
9,000
1,000
1,500
2
2023-03-02
T
E
0.365
0.37
0.36
0.36
-0.01
58,571
36
0.355
0.385
12,000
1,000
35,000
5,500
3,000
138
2023-03-01
T
E
0.365
0.37
0.355
0.37
0.015
46,987
20
0.355
0.38
39,500
1,000
5,500
166
500
321
2023-02-28
T
E
0.375
0.375
0.35
0.35
-0.01
12,553
19
0.35
0.36
8,050
1
1,000
1,000
1,999
503
2023-02-27
T
E
0.38
0.38
0.35
0.36
-0.01
46,800
37
0.365
0.37
31,366
1,000
1,500
500
100
11,500
312
2023-02-24
T
E
0.39
0.39
0.37
0.37
-0.02
47,305
26
0.375
0.385
45,006
1,500
500
299
2023-02-23
T
E
171
2
0.385
0.395
5
2023-02-22
T
E
0.39
0.39
0.39
0.39
0.005
2,100
3
0.385
0.395
2,000
100
2023-02-21
T
E
0.385
0.39
0.385
0.385
-0.005
56,629
20
0.385
0.395
22,001
2,500
24,000
4,000
4,000
103
2023-02-17
T
E
0.39
0.39
0.39
0.39
17,300
6
0.385
0.395
17,200
100
2023-02-16
T
E
0.39
0.395
0.39
0.39
-0.005
3,612
7
0.385
0.395
1,600
2,000
5
2023-02-15
T
E
0.395
0.395
0.395
0.395
0.005
10,012
6
0.385
0.395
3,000
7,000
6
2023-02-14
T
E
0.39
0.39
0.39
0.39
18,583
4
0.385
0.395
18,000
583
2023-02-13
T
E
0.40
0.40
0.39
0.39
-0.005
92,208
35
0.385
0.395
55,125
2,500
24,000
2,500
333
7,500
10
2023-02-10
T
E
0.40
0.40
0.395
0.395
23,343
15
0.39
0.395
21,500
1,500
278
2023-02-09
T
E
0.40
0.40
0.39
0.395
-0.005
63,344
25
0.395
0.40
29,843
8,500
15,000
5,500
166
4,000
333
2023-02-08
T
E
0.395
0.40
0.39
0.40
37,499
11
0.395
0.40
26,333
11,000
166
2023-02-07
T
E
0.40
0.40
0.395
0.395
24,683
16
0.395
0.405
14,000
2,000
4,500
1,000
333
2,000
400
2023-02-06
T
E
0.395
0.40
0.39
0.395
38,774
31
0.395
0.40
8,005
6,000
4,500
19,000
419
2023-02-03
T
E
0.39
0.395
0.39
0.395
318,010
16
0.395
0.40
300,500
1,500
4,000
1,000
11,000
2023-02-02
T
E
0.385
0.395
0.385
0.395
0.005
47,210
19
0.39
0.395
16,000
5,000
26,000
208
2023-02-01
T
E
0.39
0.39
0.385
0.385
-0.005
33,785
13
0.385
0.39
16,500
12,000
2,500
33
2,500
1
2023-01-31
T
E
0.395
0.395
0.385
0.39
18,432
15
0.39
0.395
9,100
4,500
1,000
200
3,000
166
2023-01-30
T
E
0.385
0.385
0.385
0.385
-0.005
1,553
10
0.385
0.395
6
1,000
482
2023-01-27
T
E
0.39
0.39
0.385
0.385
-0.005
32,045
19
0.385
0.395
15,010
5,500
3,500
1,000
7,000
34
2023-01-26
T
E
0.38
0.39
0.38
0.39
0.01
97,073
19
0.385
0.395
69,025
4,000
15,000
2,500
6,000
548
2023-01-25
T
E
0.38
0.38
0.375
0.38
67,513
18
0.375
0.38
47,000
1,500
18,500
463
2023-01-24
T
E
0.38
0.38
0.38
0.38
91,205
34
0.375
0.38
89,011
2,000
149
2023-01-23
T
E
0.38
0.385
0.38
0.38
0.005
96,626
35
0.375
0.38
62,500
14,000
15,500
4,500
101
2023-01-20
T
E
0.38
0.38
0.375
0.375
14,802
9
0.375
0.38
14,500
175
2023-01-19
T
E
0.38
0.385
0.375
0.375
-0.005
79,271
97
0.375
0.38
31,000
26,000
22,052
2023-01-18
T
E
0.39
0.39
0.38
0.38
-0.015
107,827
78
0.375
0.40
85,500
6,000
7,000
3,500
300
4,500
1,027
2023-01-17
T
E
0.395
0.40
0.39
0.39
-0.01
6,659
10
0.39
0.40
5,092
500
500
322
2023-01-16
T
E
0.40
0.40
0.39
0.40
77,158
18
0.39
0.40
70,574
1,500
2,000
1,000
1,500
85
2023-01-13
T
E
0.40
0.40
0.395
0.40
0.005
35,223
21
0.39
0.40
27,000
8,000
123
2023-01-12
T
E
0.395
0.395
0.385
0.395
0.005
38,965
17
0.39
0.395
16,108
5,000
15,500
2,000
335
2023-01-11
T
E
0.395
0.395
0.39
0.39
0.01
3,500
5
0.38
0.395
3,500
2023-01-10
T
E
0.39
0.39
0.39
0.39
0.01
1,090
6
0.385
0.40
66
1,000
21
2023-01-09
T
E
0.38
0.39
0.38
0.38
0.005
51,595
30
0.375
0.39
42,500
1,000
1,500
1,500
500
4,300
267
2023-01-06
T
E
0.37
0.385
0.365
0.375
-0.005
14,253
10
0.375
0.395
6,000
7,000
550
366
337
2023-01-05
T
E
0.38
0.385
0.38
0.385
127,301
10
0.375
0.40
125,746
500
500
554
2023-01-04
T
E
0.375
0.385
0.375
0.385
0.01
2,861
5
0.38
0.39
1,000
1,500
61
300
2023-01-03
T
E
0.38
0.38
0.375
0.375
-0.01
56,660
25
0.375
0.385
20,035
11,500
15,000
6,500
3,500
7
2022-12-30
T
E
0.395
0.395
0.385
0.385
0.005
139,020
41
0.385
0.395
19,500
47,000
48,000
3,500
7,500
13,500
20
2022-12-29
T
E
0.385
0.395
0.38
0.395
0.015
39,576
21
0.385
0.40
37,000
1,500
1,000
76
2022-12-28
T
E
0.39
0.39
0.38
0.39
0.005
73,223
33
0.385
0.40
42,010
7,000
8,000
1,500
13,500
813