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
03:23:07 EST Tue 07 Feb 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
2023-02-06
T
FM
27.50
27.61
25.02
25.65
-2.25
5,528,398
30,960
25.60
25.65
3,349,898
331,482
228,310
130,100
53,410
490,786
163,851
482,145
2,700
2023-02-03
T
FM
28.37
29.04
27.79
27.90
-0.70
3,486,672
19,209
27.88
27.94
2,126,958
426,304
200,780
50,732
33,415
281,248
90,870
126,722
400
2023-02-02
T
FM
30.61
30.66
28.32
28.60
-2.09
6,033,054
31,368
28.58
28.65
4,390,094
391,846
264,743
27,000
19,848
582,103
59,211
206,481
1,300
2023-02-01
T
FM
30.85
31.26
30.09
30.69
-0.18
3,373,986
16,797
30.61
30.78
1,910,101
462,401
232,217
60,600
27,842
316,325
109,810
192,056
3,100
2023-01-31
T
FM
30.07
31.02
29.76
30.87
0.51
2,964,131
14,606
30.84
30.94
1,645,195
339,275
207,372
41,700
13,727
380,202
126,209
98,451
100
2023-01-30
T
FM
30.47
30.86
30.31
30.36
-0.48
1,743,095
10,525
30.29
30.44
1,285,974
29,532
95,449
18,700
22,634
168,386
32,660
55,467
2023-01-27
T
FM
30.71
31.03
30.31
30.84
-0.15
1,659,023
9,600
30.77
30.90
1,085,482
52,050
56,266
27,800
10,344
153,679
31,909
129,400
71,054
100
2023-01-26
T
FM
31.00
31.75
30.56
30.99
0.14
3,122,641
18,961
30.89
31.05
2,123,228
44,766
149,319
35,500
24,947
449,592
63,200
144,134
2,400
2023-01-25
T
FM
30.14
31.02
30.07
30.85
0.22
1,571,573
10,448
30.83
30.96
990,246
66,522
76,550
36,800
15,496
173,394
75,770
73,912
6,500
2023-01-24
T
FM
30.00
30.71
29.785
30.63
0.39
1,737,735
11,406
30.51
30.70
1,152,977
70,745
84,463
35,300
20,127
148,122
74,565
105,310
700
2023-01-23
T
FM
30.44
30.61
29.94
30.24
-0.32
1,491,752
9,480
30.22
30.32
979,062
84,309
58,517
26,100
19,141
133,811
43,217
10,000
84,699
7,800
2023-01-20
T
FM
29.89
30.94
29.27
30.56
0.62
2,583,707
14,100
30.56
30.62
1,864,378
104,100
113,834
58,700
19,094
183,885
48,144
94,789
9,500
2023-01-19
T
FM
29.80
30.49
29.58
29.94
-0.08
2,687,688
15,167
29.87
29.97
1,749,704
62,001
96,393
47,200
8,682
397,115
91,901
31,500
107,838
2023-01-18
T
FM
30.08
31.52
29.88
30.02
0.45
4,325,162
26,441
29.91
30.05
3,054,768
160,186
261,131
64,300
22,959
405,032
61,369
159,991
13,500
2023-01-17
T
FM
28.96
29.77
28.36
29.57
0.26
4,394,754
24,463
29.30
29.69
2,844,690
181,166
241,575
76,800
20,116
493,954
77,616
282,388
2,800
2023-01-16
T
FM
30.76
31.20
29.23
29.31
-1.92
1,897,893
10,260
29.22
29.40
1,277,549
113,501
94,385
34,100
15,122
265,229
25,650
46,682
200
2023-01-13
T
FM
30.96
32.61
30.95
31.23
-0.08
4,949,192
30,869
31.21
31.32
3,015,095
283,326
251,620
46,000
21,137
617,822
64,476
3,200
354,300
11,920
2023-01-12
T
FM
30.66
31.52
29.94
31.31
0.34
3,828,478
22,662
31.19
31.35
2,474,101
188,419
140,255
90,900
37,436
341,199
65,768
324,479
2,800
2023-01-11
T
FM
31.39
31.46
29.66
30.97
0.03
5,185,883
31,367
30.91
31.00
3,040,182
212,187
172,198
111,600
29,427
916,581
75,602
57,800
321,184
5,400
2023-01-10
T
FM
30.99
31.38
30.21
30.94
-0.05
4,276,385
22,664
30.86
31.00
2,453,123
124,492
113,825
81,100
37,564
802,027
90,496
407,682
6,300
2023-01-09
T
FM
30.00
32.05
29.97
30.99
1.15
5,332,747
28,497
30.89
31.06
3,264,061
221,906
183,945
131,000
28,535
839,379
170,440
350,278
5,400
2023-01-06
T
FM
29.02
30.59
28.53
29.84
1.35
4,098,094
25,507
29.75
29.90
2,476,203
276,191
282,600
62,300
33,497
456,855
158,295
260,652
8,900
2023-01-05
T
FM
28.92
28.92
27.54
28.49
0.08
2,412,072
16,629
28.40
28.52
1,746,958
88,437
119,959
53,300
16,532
266,470
43,857
46,296
300
2023-01-04
T
FM
27.99
28.71
27.34
28.41
0.28
2,596,274
16,927
28.31
28.45
1,901,614
77,002
86,874
47,000
17,341
288,896
55,110
64,834
6,400
400
2023-01-03
T
FM
28.50
29.16
27.72
28.13
-0.16
2,947,983
17,949
28.11
28.20
1,908,922
171,456
152,546
28,000
19,068
386,657
90,079
67,284
1,800
2022-12-30
T
FM
29.45
29.45
28.20
28.29
-1.16
2,495,824
13,880
28.20
28.31
1,909,540
83,152
104,733
40,000
12,550
201,347
57,801
53,391
600
2022-12-29
T
FM
28.90
29.58
28.88
29.45
0.78
2,494,229
17,182
29.40
29.55
1,625,400
126,429
107,028
77,700
18,636
326,738
69,108
97,742
8,300
2022-12-28
T
FM
28.44
29.32
28.39
28.67
0.82
3,029,796
20,799
28.64
28.74
1,840,020
320,577
176,569
94,500
10,602
352,950
94,486
97,490
4,100
2022-12-23
T
FM
27.34
27.97
26.98
27.85
0.70
1,398,513
8,638
27.63
27.88
896,071
78,120
82,806
28,500
12,510
215,100
37,187
35,438
1,700
2022-12-22
T
FM
27.07
27.61
26.36
27.15
-0.50
3,048,092
18,684
27.03
27.20
1,958,043
139,600
193,106
82,900
20,717
332,820
68,007
173,570
700
2022-12-21
T
FM
26.18
27.885
26.16
27.65
1.67
4,087,114
21,780
27.50
27.74
2,123,052
246,028
202,851
126,900
22,376
697,541
105,821
50,000
349,243
1,100
2022-12-20
T
FM
27.53
27.97
25.90
25.98
-1.55
5,387,910
28,091
25.88
26.23
3,241,721
410,804
233,943
105,100
41,121
758,842
85,512
351,037
7,800
2022-12-19
T
FM
27.69
27.69
26.79
27.53
0.23
3,001,545
18,859
27.28
27.65
1,768,204
208,047
161,543
91,500
17,580
365,998
124,493
200,487
1,700
2022-12-16
T
FM
24.34
27.56
23.38
27.30
-0.27
19,906,272
75,315
27.22
27.40
11,148,180
2,244,968
766,289
222,500
251,141
2,334,775
317,794
56,700
1,359,420
47,600
2022-12-15
T
FM
30.76
31.025
27.14
27.57
-4.76
13,342,803
51,162
27.50
27.61
7,381,617
827,402
941,085
74,500
118,919
1,733,525
309,201
30,000
1,146,673
7,000
2022-12-14
T
FM
31.05
32.53
31.05
32.33
1.12
3,356,428
19,143
32.15
32.46
2,414,669
208,289
188,123
41,600
13,878
261,415
110,652
87,296
4,045
2022-12-13
T
FM
33.00
33.33
31.07
31.21
-0.17
3,671,767
22,710
31.11
31.38
2,100,821
262,504
254,397
149,200
31,549
531,620
91,050
168,820
6,700
2022-12-12
T
FM
32.07
32.15
30.765
31.38
-1.30
3,150,431
19,640
31.31
31.40
2,101,946
142,552
199,020
63,600
33,852
320,753
81,323
149,290
2,300
2022-12-09
T
FM
32.00
33.56
31.81
32.68
0.52
2,914,052
15,076
32.57
32.78
2,179,352
89,500
137,884
42,900
9,761
385,852
20,819
39,944
900
2022-12-08
T
FM
31.50
32.89
31.50
32.16
0.94
3,838,135
22,025
32.12
32.26
2,374,728
242,752
197,069
75,100
19,282
453,262
112,777
315,846
3,200
2022-12-07
T
FM
31.72
32.00
30.95
31.22
-0.57
3,772,070
22,027
31.13
31.25
2,562,971
254,664
166,172
72,500
18,206
486,560
65,597
86,234
3,800
2022-12-06
T
FM
33.00
33.00
31.61
31.79
-1.10
3,722,726
20,465
31.67
31.85
2,323,144
248,169
228,315
80,000
20,054
410,204
64,052
215,832
3,700
2022-12-05
T
FM
32.74
33.01
32.37
32.89
0.27
2,585,659
14,193
32.65
32.99
1,561,036
172,504
111,345
49,600
15,709
312,838
63,951
208,470
1,800
2022-12-02
T
FM
31.24
32.74
31.04
32.62
0.43
2,888,159
17,310
32.52
32.70
1,605,805
251,988
157,685
118,700
34,981
302,698
106,525
230,733
9,900
2022-12-01
T
FM
32.50
32.67
31.75
32.19
0.21
1,839,372
12,866
32.15
32.22
1,212,614
119,850
106,801
61,000
7,307
203,161
50,083
61,352
4,300
2022-11-30
T
FM
32.40
32.48
31.09
31.98
0.66
7,019,108
27,543
31.88
32.08
4,863,488
409,490
319,227
79,400
18,967
669,587
150,946
12,300
300,765
5,800
2022-11-29
T
FM
30.84
31.97
30.65
31.32
1.18
2,427,987
13,792
31.29
31.43
1,596,188
84,306
134,937
41,100
15,455
332,936
151,471
62,591
900
2022-11-28
T
FM
30.36
30.87
29.745
30.14
-0.83
3,380,958
18,737
30.10
30.22
2,370,558
141,706
147,520
66,200
39,834
401,616
75,700
84,405
8,400
2022-11-25
T
FM
31.11
31.40
30.76
30.97
-0.18
1,242,806
8,201
30.96
31.03
814,955
80,401
62,515
48,200
8,340
141,616
35,603
33,572
3,000
2022-11-24
T
FM
31.45
31.45
31.04
31.15
-0.05
455,120
3,031
31.05
31.25
257,744
25,000
31,782
42,100
1,548
56,392
2,601
29,696
100
2022-11-23
T
FM
30.55
31.46
30.55
31.20
0.03
1,972,339
10,093
31.13
31.25
1,440,569
96,362
70,726
37,200
4,380
192,437
45,159
69,878
3,100
2022-11-22
T
FM
30.79
31.44
30.06
31.17
1.20
2,529,043
15,495
31.05
31.22
1,707,395
164,264
121,568
45,900
10,413
284,116
63,217
95,355
4,700
2022-11-21
T
FM
29.18
30.03
28.31
29.97
0.46
5,158,691
25,377
29.70
30.04
3,382,675
178,900
224,953
107,700
8,000
572,280
82,011
321,454
7,900
2022-11-18
T
FM
29.60
29.92
29.22
29.51
0.04
4,567,049
25,387
29.45
29.60
3,011,508
139,643
188,271
88,100
25,331
675,192
69,931
170,507
9,200
2022-11-17
T
FM
29.79
30.07
29.06
29.47
-1.31
6,326,617
33,003
29.40
29.49
3,808,819
163,676
247,435
162,700
29,885
1,368,207
119,202
272,095
8,600
2022-11-16
T
FM
32.12
32.33
30.69
30.78
-2.08
5,695,821
31,565
30.75
30.81
3,954,104
263,210
250,700
106,100
17,809
704,429
84,572
178,890
30,900
2022-11-15
T
FM
33.80
34.00
32.82
32.86
-0.40
2,665,885
17,362
32.82
32.93
1,832,959
173,026
198,202
66,300
21,832
246,283
39,908
50,186
3,600
2022-11-14
T
FM
33.35
33.80
32.70
33.26
-0.30
2,887,342
17,847
33.18
33.40
1,760,659
324,267
185,179
67,600
17,853
285,049
85,550
117,894
3,500
2022-11-11
T
FM
33.00
34.85
32.52
33.56
1.45
7,447,304
41,061
33.47
33.67
4,618,404
428,485
395,242
127,200
62,577
1,120,078
139,916
423,041
17,500
2022-11-10
T
FM
30.30
32.89
30.27
32.11
3.26
6,741,896
34,867
32.01
32.21
4,111,257
391,193
366,831
84,400
23,888
760,229
88,482
449,123
6,400
2022-11-09
T
FM
30.15
30.46
28.68
28.85
-1.62
4,597,020
25,198
28.75
28.98
2,698,789
224,285
344,509
84,900
42,969
661,264
82,793
301,079
9,600
2022-11-08
T
FM
29.00
30.945
28.88
30.47
1.71
7,310,621
38,596
30.40
30.55
4,006,196
556,688
679,796
203,000
57,859
1,096,704
110,015
212,874
22,800