Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:26:08 EST Sat 15 Feb 2025
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
2025-02-14
T
LUG
38.35
38.72
37.03
37.31
-0.75
852,648
6,732
37.18
37.40
570,192
24,100
67,420
16,100
10,202
85,100
27,600
34,874
100
170
2025-02-13
T
LUG
38.00
38.64
37.70
38.06
-0.30
767,172
5,756
38.00
38.10
460,843
43,203
58,179
18,400
18,641
75,700
19,900
50,110
251
2025-02-12
T
LUG
39.12
39.72
38.25
38.36
-0.84
844,517
7,030
38.32
38.90
490,425
22,561
59,577
20,610
29,296
98,349
19,164
64,855
246
2025-02-11
T
LUG
40.86
41.07
39.15
39.20
-1.68
700,148
4,835
39.01
40.15
402,245
34,151
61,566
16,011
17,048
46,200
14,458
95,117
300
207
2025-02-10
T
LUG
40.97
41.28
40.33
40.88
0.99
849,790
4,747
40.68
40.99
394,950
107,800
56,779
9,508
29,634
55,200
30,357
133,274
369
2025-02-07
T
LUG
40.24
40.58
39.35
39.89
0.01
520,861
4,163
39.75
39.99
283,623
26,200
44,790
13,400
19,689
45,000
18,535
47,198
200
35
2025-02-06
T
LUG
39.64
40.00
39.045
39.88
0.35
585,846
4,371
39.57
40.00
340,955
28,250
59,610
12,200
13,007
46,700
17,350
36,515
269
2025-02-05
T
LUG
38.18
39.73
38.16
39.53
1.89
812,091
5,250
39.40
39.63
443,976
32,301
87,001
18,400
11,144
65,441
21,400
88,890
219
2025-02-04
T
LUG
37.71
38.00
37.21
37.64
0.89
487,760
3,708
37.55
37.79
288,777
20,201
38,483
9,806
23,432
36,700
10,325
42,252
100
115
2025-02-03
T
LUG
36.44
37.36
36.04
36.75
0.75
648,750
4,735
36.58
36.83
354,335
24,002
47,517
8,388
41,791
52,700
15,465
52,163
216
2025-01-31
T
LUG
36.50
36.66
35.83
36.00
-0.44
500,682
3,354
35.89
36.26
294,077
67,021
45,796
9,600
27,682
25,800
6,568
15,377
45
2025-01-30
T
LUG
34.92
36.65
34.72
36.44
2.05
700,922
4,025
35.88
36.55
344,930
26,422
48,354
17,300
18,385
139,100
9,370
41,274
84
2025-01-29
T
LUG
34.57
35.11
34.055
34.39
-0.27
344,848
2,676
34.24
34.48
192,054
14,389
31,375
7,300
14,933
33,100
6,628
36,737
115
2025-01-28
T
LUG
34.69
34.84
34.29
34.66
543,903
2,347
34.53
34.77
154,400
7,905
285,010
4,200
16,827
19,800
3,325
30,564
71
2025-01-27
T
LUG
34.92
34.92
34.25
34.66
-0.80
396,257
3,266
34.54
34.70
231,763
4,624
19,715
5,300
23,957
70,759
6,964
22,118
61
2025-01-24
T
LUG
35.29
35.52
35.06
35.46
0.63
408,565
2,749
35.30
35.50
251,690
12,957
30,430
15,900
15,238
44,960
4,891
24,762
22
2025-01-23
T
LUG
34.91
35.17
34.42
34.83
-0.47
636,990
3,547
34.71
34.97
274,310
8,328
85,157
6,372
32,135
142,800
7,800
52,730
25
2025-01-22
T
LUG
35.48
36.16
35.11
35.30
0.31
861,232
5,797
35.18
35.43
466,667
37,676
93,788
11,300
34,947
96,436
12,000
69,995
200
164
2025-01-21
T
LUG
34.89
35.53
34.60
34.99
0.39
434,709
3,355
34.88
35.15
244,100
11,400
54,360
4,105
28,029
39,749
8,865
30,309
172
2025-01-20
T
LUG
34.32
34.67
34.09
34.60
0.07
178,858
1,324
34.50
34.64
108,071
6,122
15,953
2,900
9,322
21,100
5,500
6,622
54
2025-01-17
T
LUG
33.95
34.63
33.80
34.53
0.48
323,614
2,505
34.34
34.64
212,890
10,903
25,721
5,700
14,424
30,478
3,850
13,112
18
2025-01-16
T
LUG
34.25
34.77
33.98
34.05
0.16
321,760
2,169
33.92
34.17
223,018
6,000
23,807
8,400
18,273
16,100
4,181
16,319
200
139
2025-01-15
T
LUG
34.67
34.82
33.34
33.89
-0.41
565,411
4,649
33.73
33.99
302,816
18,200
35,923
8,000
25,668
82,100
17,095
46,311
11
2025-01-14
T
LUG
33.91
35.11
33.73
34.30
0.39
555,721
3,488
34.13
34.37
344,724
15,800
43,872
9,000
22,441
56,800
9,000
33,835
159
2025-01-13
T
LUG
33.25
34.48
33.10
33.91
0.07
802,369
6,701
33.78
34.00
500,954
18,500
98,385
16,609
23,721
61,800
19,145
41,598
100
14
2025-01-10
T
LUG
33.55
34.26
32.83
33.84
0.97
785,930
5,517
33.56
33.98
448,073
14,302
48,974
20,600
27,663
73,200
18,839
66,434
200
513
2025-01-09
T
LUG
32.65
33.23
32.30
32.87
1.83
502,236
3,411
32.70
32.98
297,599
17,300
41,535
16,000
19,795
57,400
10,363
22,194
104
2025-01-08
T
LUG
30.64
31.26
30.62
31.04
0.40
639,477
4,964
30.93
31.14
405,730
30,246
43,244
10,600
22,813
59,400
19,300
27,941
3
2025-01-07
T
LUG
30.83
31.075
30.25
30.64
0.02
679,709
5,255
30.50
30.73
426,235
24,435
42,066
15,700
15,582
48,300
17,618
65,337
100
2025-01-06
T
LUG
32.50
32.50
30.48
30.62
-1.35
369,642
2,799
30.47
30.95
229,540
19,703
22,567
6,600
5,652
40,548
9,400
25,089
198
2025-01-03
T
LUG
31.98
32.12
31.58
31.97
0.05
324,487
2,389
31.76
32.14
178,723
51,902
28,041
10,700
9,573
19,400
5,340
17,240
100
235
2025-01-02
T
LUG
31.17
32.07
31.17
31.92
1.26
294,365
2,394
31.78
32.00
193,363
10,700
21,403
3,900
11,058
24,000
6,011
17,173
2024-12-31
T
LUG
30.32
30.94
30.04
30.66
0.19
468,780
2,304
30.53
30.85
234,897
11,275
25,933
5,400
9,084
142,700
4,228
17,400
9,800
100
2024-12-30
T
LUG
30.74
30.88
30.19
30.47
-0.53
242,685
2,055
30.39
30.60
141,183
12,468
12,103
4,600
24,233
13,800
4,019
12,898
100
90
2024-12-27
T
LUG
30.93
31.10
30.31
31.00
-0.12
274,214
2,253
30.87
31.09
171,501
18,417
16,728
2,900
17,382
15,100
2,939
16,239
200
81
2024-12-24
T
LUG
31.50
31.52
30.99
31.16
-0.27
94,800
820
31.08
31.29
54,346
5,201
7,848
900
13,642
5,900
1,869
1,899
2024-12-23
T
LUG
31.01
31.47
30.67
31.43
0.24
484,601
2,533
31.24
31.50
185,236
10,963
24,038
204,500
23,251
11,000
2,552
18,182
2024-12-20
T
LUG
30.81
31.46
30.69
31.19
0.29
1,226,662
4,290
31.09
31.33
938,377
31,689
44,013
42,000
44,295
43,700
9,100
20,498
200
200
2024-12-19
T
LUG
31.00
31.42
30.58
30.90
-0.07
561,692
4,694
30.76
30.92
376,527
25,800
17,775
9,523
41,594
64,685
5,363
16,145
127
2024-12-18
T
LUG
31.32
32.05
30.69
30.97
-0.53
787,972
4,928
30.77
31.06
461,856
35,302
40,263
18,800
34,258
61,500
8,445
88,600
23,378
1,000
370
2024-12-17
T
LUG
31.29
31.75
31.00
31.50
-0.21
575,396
3,242
31.42
31.69
368,656
12,885
19,387
11,000
32,328
50,400
12,025
62,933
22
2024-12-16
T
LUG
31.36
31.88
31.20
31.71
0.33
474,339
4,169
31.59
31.86
293,713
11,000
13,579
10,000
51,002
65,900
5,406
17,461
100
180
2024-12-13
T
LUG
31.59
31.98
30.80
31.38
-0.54
653,136
4,348
31.25
31.46
428,800
37,883
39,869
16,300
18,585
54,318
10,301
31,102
200
304
2024-12-12
T
LUG
32.35
32.48
31.64
31.92
-1.07
603,748
4,152
31.76
32.04
319,809
15,864
39,826
13,007
43,674
49,800
5,795
84,868
400
380
2024-12-11
T
LUG
33.70
33.75
32.64
32.99
-0.76
1,385,052
6,589
32.84
33.18
705,044
54,903
46,437
21,400
44,018
170,334
15,282
275,949
800
421
2024-12-10
T
LUG
34.60
34.82
33.49
33.75
-1.71
2,152,646
8,404
33.58
33.99
730,608
54,202
75,299
16,800
44,031
375,220
39,769
60,200
669,184
100
160
2024-12-09
T
LUG
35.50
35.84
35.24
35.46
0.82
529,286
4,121
35.34
35.55
320,585
17,500
26,652
10,838
30,477
34,100
10,136
55,244
2,100
72
2024-12-06
T
LUG
34.65
35.11
34.33
34.64
-0.11
466,832
2,784
34.56
34.74
217,256
48,400
31,734
7,600
17,705
31,600
9,318
27,900
43,394
120
2024-12-05
T
LUG
34.76
35.14
34.72
34.75
-0.25
482,012
3,605
34.67
34.89
279,327
46,287
24,641
5,914
18,570
33,884
6,931
28,977
296
2024-12-04
T
LUG
34.05
35.10
33.50
35.00
0.95
685,713
5,612
34.83
35.10
355,533
29,781
74,367
15,700
37,028
44,000
17,784
13,300
68,113
600
111
2024-12-03
T
LUG
33.21
34.27
33.21
34.05
0.89
383,741
3,230
33.91
34.11
235,438
15,628
23,731
4,800
26,437
38,900
10,130
18,804
200
149
2024-12-02
T
LUG
32.60
33.22
32.46
33.16
0.60
659,450
4,613
32.85
33.24
425,195
23,000
37,849
8,400
24,599
48,200
22,312
36,280
200
329
2024-11-29
T
LUG
32.65
32.97
32.25
32.56
0.08
270,183
2,131
32.33
32.68
164,858
13,948
20,194
2,817
10,119
21,213
7,302
17,932
100
209
2024-11-28
T
LUG
32.86
32.87
32.25
32.48
-0.19
100,156
786
32.42
32.61
56,862
5,094
6,513
4,100
5,663
8,000
3,039
5,504
10
2024-11-27
T
LUG
32.29
32.81
32.05
32.67
0.43
435,157
3,128
32.53
32.75
230,626
27,805
28,427
5,702
20,151
62,400
9,583
30,173
2024-11-26
T
LUG
31.63
32.35
31.44
32.24
0.46
627,010
3,860
32.20
32.33
308,295
25,692
58,210
5,300
31,049
131,544
6,991
45,327
135
2024-11-25
T
LUG
32.37
33.27
30.97
31.78
-1.52
861,790
4,550
31.62
31.87
631,388
31,808
73,667
9,900
14,646
49,000
10,000
26,074
1,100
38
2024-11-22
T
LUG
33.17
33.41
32.62
33.30
0.42
344,850
2,995
33.03
33.48
196,530
15,500
33,349
8,500
26,578
27,300
11,004
17,991
400
2024-11-21
T
LUG
32.39
32.98
32.19
32.88
0.56
431,077
2,769
32.63
32.96
316,628
20,303
17,202
10,600
17,514
21,800
6,576
15,255
600
14
2024-11-20
T
LUG
32.19
32.35
31.34
32.32
0.47
284,292
2,429
32.01
32.46
186,460
4,600
21,239
11,300
17,173
18,400
7,559
12,720
300
2024-11-19
T
LUG
31.89
32.02
31.01
31.85
0.59
462,671
3,601
31.76
31.99
294,081
14,100
36,010
13,000
22,951
36,400
7,471
25,400
100
140
2024-11-18
T
LUG
30.80
31.72
30.73
31.26
1.21
352,865
2,982
31.12
31.32
243,717
9,618
19,003
7,600
18,611
24,900
5,480
15,532
406