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
03:41:48 EDT Sun 24 Sep 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
2023-09-22
T
E
0.53
0.54
0.52
0.54
12,179
14
0.52
0.54
7,695
3,500
500
364
2023-09-21
T
E
0.51
0.54
0.51
0.54
0.02
26,744
12
0.53
0.54
25,680
1,000
55
2023-09-20
T
E
270
2
0.52
0.53
200
2023-09-19
T
E
0.52
0.52
0.52
0.52
8,261
7
0.52
0.53
8,200
61
2023-09-18
T
E
0.52
0.53
0.51
0.53
9,890
13
0.52
0.53
4,205
500
2,000
2,500
338
2023-09-15
T
E
0.52
0.54
0.51
0.53
-0.01
80,077
39
0.52
0.54
51,930
3,500
7,500
500
16,000
432
2023-09-14
T
E
0.50
0.55
0.50
0.54
0.04
46,134
39
0.52
0.54
40,286
500
4,000
897
2023-09-13
T
E
0.465
0.50
0.465
0.50
0.035
145,417
30
0.49
0.51
139,389
3,500
1,000
1,000
48
2023-09-12
T
E
0.47
0.47
0.465
0.47
11,800
4
0.46
0.47
7,500
1,500
2,500
2023-09-11
T
E
0.47
0.47
0.46
0.46
-0.005
2,397
8
0.46
0.47
1,150
500
500
1
2023-09-08
T
E
0.46
0.47
0.455
0.465
0.015
74,367
18
0.465
0.47
70,552
3,500
39
2023-09-07
T
E
0.46
0.46
0.45
0.45
-0.005
3,841
11
0.45
0.46
2,600
133
539
2023-09-06
T
E
0.455
0.455
0.45
0.455
0.005
8,221
7
0.45
0.46
5,500
200
2,500
2023-09-05
T
E
0.44
0.45
0.44
0.45
0.01
71,264
21
0.45
0.455
48,402
2,500
15,000
4,000
500
683
2023-09-01
T
E
0.44
0.44
0.44
0.44
-0.005
41,645
12
0.44
0.445
38,500
2,500
35
500
100
2023-08-31
T
E
0.44
0.445
0.44
0.445
0.005
3,682
9
0.44
0.45
2,999
333
50
2023-08-30
T
E
0.44
0.445
0.44
0.44
8,130
8
0.44
0.45
8,000
30
2023-08-29
T
E
0.45
0.45
0.44
0.44
-0.01
30,050
12
0.445
0.45
29,000
500
500
11
2023-08-28
T
E
0.44
0.45
0.44
0.45
0.01
24,026
12
0.45
0.455
20,716
500
2,000
416
383
1
2023-08-25
T
E
0.45
0.45
0.44
0.44
42,004
13
0.435
0.44
34,000
6,000
1,000
1,000
4
2023-08-24
T
E
0.445
0.45
0.44
0.44
-0.01
25,967
17
0.44
0.45
19,000
5,500
1,000
101
16
2023-08-23
T
E
0.45
0.455
0.445
0.445
-0.005
10,708
8
0.445
0.455
5,000
1,000
3,000
1,000
334
41
2023-08-22
T
E
0.45
0.45
0.45
0.45
-0.005
30,268
7
0.45
0.455
30,117
117
10
2023-08-21
T
E
0.455
0.455
0.455
0.455
-0.005
1,158
7
0.455
0.465
800
83
2023-08-18
T
E
0.455
0.46
0.45
0.45
-0.005
23,029
10
0.45
0.46
7,000
4,000
9,000
3,000
19
2023-08-17
T
E
0.45
0.46
0.45
0.455
0.015
22,285
20
0.455
0.465
13,050
9,000
64
166
2023-08-16
T
E
0.44
0.445
0.44
0.44
-0.01
37,138
17
0.435
0.45
34,500
2,000
83
12
2023-08-15
T
E
0.45
0.45
0.45
0.45
-0.01
52,006
17
0.445
0.455
39,000
1,000
2,000
10,000
1
2023-08-14
T
E
0.46
0.46
0.46
0.46
4,505
3
0.455
0.465
4,500
2023-08-11
T
E
0.45
0.46
0.45
0.46
0.01
74,148
16
0.46
0.465
60,000
6,500
3,500
158
3,500
2023-08-10
T
E
0.46
0.46
0.45
0.45
-0.01
15,717
14
0.45
0.46
9,000
500
1,500
500
200
4,000
12
2023-08-09
T
E
0.445
0.46
0.445
0.46
0.01
27,152
14
0.45
0.46
23,500
1,500
1,000
100
1,000
10
2023-08-08
T
E
0.455
0.455
0.445
0.45
21,858
18
0.44
0.45
13,430
4,000
1,000
2,000
500
438
2023-08-04
T
E
0.455
0.465
0.45
0.45
16,905
15
0.45
0.46
5,500
3,000
6,000
1,000
1
1,000
2023-08-03
T
E
0.44
0.45
0.44
0.45
0.005
16,020
6
0.45
0.46
16,000
2023-08-02
T
E
0.45
0.45
0.44
0.44
-0.01
12,786
17
0.44
0.45
2,500
2,000
2,500
432
5,000
152
2023-08-01
T
E
0.46
0.46
0.45
0.45
-0.01
10,367
19
0.44
0.45
8,004
1,000
701
2023-07-31
T
E
0.43
0.46
0.43
0.46
0.035
47,647
24
0.45
0.46
44,008
3,000
576
2023-07-28
T
E
0.42
0.43
0.42
0.43
12,463
13
0.42
0.43
6,000
6,000
301
50
2023-07-27
T
E
644
9
0.42
0.43
370
1
2023-07-26
T
E
485
4
0.42
0.43
150
2023-07-25
T
E
0.43
0.43
0.42
0.43
47,817
12
0.42
0.43
46,600
1,000
201
2023-07-24
T
E
0.43
0.43
0.42
0.43
30,977
21
0.42
0.43
18,330
10,000
2,000
405
2023-07-21
T
E
0.43
0.43
0.42
0.42
12,525
4
0.425
0.44
3,500
9,000
25
2023-07-20
T
E
0.405
0.42
0.405
0.42
0.015
53,266
30
0.42
0.44
37,832
6,500
6,500
1,000
1,000
100
2023-07-19
T
E
0.40
0.405
0.40
0.405
-0.005
13,851
7
0.405
0.41
12,500
1,000
1
2023-07-18
T
E
0.40
0.41
0.40
0.41
0.01
24,563
11
0.41
0.42
19,500
3,000
1,000
1,000
63
2023-07-17
T
E
0.405
0.405
0.40
0.405
8,645
9
0.40
0.42
7,000
1,000
443
166
2023-07-14
T
E
0.40
0.405
0.40
0.405
0.005
55,051
22
0.405
0.41
27,505
6,000
14,000
3,000
4,000
400
2023-07-13
T
E
0.40
0.40
0.39
0.39
-0.01
25,179
25
0.39
0.40
8,605
1,500
2,500
250
11,500
140
2023-07-12
T
E
0.41
0.41
0.40
0.41
77,500
18
0.40
0.41
59,500
8,000
7,000
3,000
2023-07-11
T
E
0.415
0.415
0.41
0.41
27,562
17
0.405
0.42
19,594
1,500
6,000
200
2023-07-10
T
E
0.42
0.425
0.40
0.405
-0.025
128,570
38
0.405
0.415
107,108
3,500
11,500
1,500
366
3,000
292
2023-07-07
T
E
0.435
0.44
0.425
0.435
-0.005
52,371
18
0.42
0.435
26,583
2,500
18,000
100
5,083
105
2023-07-06
T
E
0.44
0.44
0.44
0.44
-0.01
2,075
8
0.435
0.445
2,000
8
2023-07-05
T
E
0.44
0.45
0.43
0.45
0.01
5,781
12
0.44
0.45
4,500
500
478
2023-07-04
T
E
0.44
0.45
0.435
0.44
-0.01
6,312
12
0.435
0.445
4,677
35
1,500
100
2023-06-30
T
E
0.445
0.45
0.445
0.45
0.02
20,525
5
0.44
0.45
20,500
25
2023-06-29
T
E
0.44
0.44
0.44
0.44
0.01
4,900
4
0.44
0.445
4,500
2023-06-28
T
E
0.435
0.44
0.43
0.44
28,825
8
0.435
0.45
18,000
2,000
6,500
2,000
325
2023-06-27
T
E
0.44
0.44
0.435
0.435
-0.01
4,500
4
0.435
0.445
3,500
1,000
2023-06-26
T
E
0.45
0.45
0.43
0.445
-0.005
91,933
28
0.44
0.45
66,000
3,000
18,000
2,000
2,500