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
18:25:06 EST Wed 20 Jan 2021
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
2021-01-20
T
LUN
12.11
12.14
11.875
12.04
0.08
2,711,913
12,543
12.00
12.09
1,322,397
127,983
204,815
79,900
48,327
603,296
59,862
221,523
2,100
2021-01-19
T
LUN
11.69
12.14
11.68
11.96
0.42
3,891,298
18,469
11.93
12.06
1,868,385
253,969
242,744
124,400
63,504
956,978
76,263
232,875
2,500
2021-01-18
T
LUN
11.50
11.70
11.45
11.54
0.09
1,155,740
3,942
11.50
11.60
590,304
37,400
57,981
41,300
15,462
203,203
23,101
142,086
1,000
2021-01-15
T
LUN
11.46
11.53
11.25
11.45
-0.24
5,616,900
17,566
11.40
11.50
1,994,226
154,545
268,472
70,100
77,743
1,842,163
91,149
75,600
786,303
5,600
2021-01-14
T
LUN
11.51
11.83
11.46
11.69
0.32
5,686,281
15,339
11.61
11.72
2,184,784
108,316
182,905
93,700
58,657
2,532,509
78,320
368,880
2,600
2021-01-13
T
LUN
11.46
11.50
11.31
11.37
-0.04
5,254,957
13,736
11.34
11.39
1,836,312
157,925
208,690
62,500
50,820
2,071,084
93,813
573,600
3,500
2021-01-12
T
LUN
11.45
11.53
11.305
11.41
-0.01
6,062,323
16,393
11.40
11.50
2,232,553
149,347
225,869
83,700
64,015
2,469,843
70,685
13,500
667,397
8,400
2021-01-11
T
LUN
11.51
11.58
11.28
11.42
-0.45
5,792,133
18,122
11.36
11.47
2,639,801
227,846
305,332
103,500
80,297
1,845,843
110,957
385,046
4,900
2021-01-08
T
LUN
12.40
12.40
11.77
11.87
-0.48
5,315,683
21,094
11.85
11.89
2,125,664
403,030
372,749
112,900
89,204
1,231,954
94,297
8,000
530,891
8,100
2021-01-07
T
LUN
11.97
12.475
11.84
12.35
0.38
8,169,329
26,435
12.30
12.41
4,193,511
272,082
484,014
149,100
98,314
1,521,632
527,772
679,129
4,400
2021-01-06
T
LUN
11.89
12.34
11.82
11.97
-0.01
5,910,871
19,069
11.89
11.99
2,628,968
1,279,928
373,112
75,200
98,191
954,861
192,630
219,433
5,300
2021-01-05
T
LUN
11.95
12.10
11.74
11.98
0.09
4,198,508
15,731
11.98
11.99
1,927,079
186,856
334,528
98,400
80,396
1,078,689
99,376
12,400
271,594
4,900
2021-01-04
T
LUN
11.51
11.92
11.50
11.89
0.59
3,500,013
14,885
11.79
11.92
1,473,026
549,529
287,143
76,300
91,171
696,758
70,602
191,276
4,600
2020-12-31
T
LUN
11.46
11.50
11.26
11.30
-0.12
2,568,641
10,966
11.29
11.33
1,510,252
201,912
71,452
37,300
30,241
431,600
38,646
190,497
5,300
2020-12-30
T
LUN
10.88
11.50
10.81
11.42
0.57
4,105,532
13,924
11.40
11.50
1,682,548
173,470
225,529
50,900
58,851
1,105,671
49,051
546,172
5,700
2020-12-29
T
LUN
10.95
11.02
10.765
10.85
-0.07
5,936,917
14,448
10.82
10.90
1,821,952
167,406
234,419
78,800
52,458
3,139,854
62,466
237,237
7,100
2020-12-24
T
LUN
10.76
11.06
10.65
10.92
0.10
2,524,889
10,201
10.89
10.96
1,320,963
174,821
187,840
61,400
69,574
451,353
82,315
5,000
108,122
3,300
2020-12-23
T
LUN
10.38
10.84
10.36
10.82
0.45
3,578,425
14,916
10.72
10.84
1,960,933
123,926
213,945
230,200
63,912
528,359
83,390
301,849
3,900
2020-12-22
T
LUN
10.25
10.42
10.21
10.37
-0.04
5,793,740
9,933
10.37
10.41
4,069,853
185,823
175,028
164,300
37,603
925,000
60,422
119,896
3,700
2020-12-21
T
LUN
10.13
10.42
10.06
10.41
0.10
2,439,993
9,633
10.35
10.42
1,017,484
633,485
112,389
135,400
31,389
368,738
47,413
72,609
3,800
2020-12-18
T
LUN
10.35
10.37
10.26
10.31
-0.03
4,050,746
10,429
10.29
10.36
2,294,009
122,261
134,098
68,600
47,158
1,081,695
58,456
212,537
3,500
2020-12-17
T
LUN
10.05
10.37
10.05
10.34
0.47
4,890,024
11,642
10.32
10.37
2,448,321
312,375
158,068
60,400
74,998
469,745
56,940
1,000,000
254,263
3,000
2020-12-16
T
LUN
9.88
9.95
9.70
9.87
0.07
3,489,897
13,690
9.85
9.90
1,755,019
241,841
266,993
69,500
80,331
690,952
98,063
223,906
5,900
2020-12-15
T
LUN
9.92
9.99
9.77
9.80
-0.04
3,799,500
13,133
9.77
9.86
1,871,554
380,946
179,271
77,600
35,742
806,403
47,249
254,323
5,600
2020-12-14
T
LUN
9.87
9.955
9.755
9.84
0.02
5,621,354
12,471
9.84
9.85
2,521,429
110,772
231,138
36,800
37,435
1,489,780
55,417
39,200
810,653
1,800
2020-12-11
T
LUN
9.87
9.955
9.70
9.82
-0.11
3,973,821
11,901
9.76
9.85
1,846,177
177,528
270,260
52,500
77,625
1,226,014
68,124
176,178
900
2020-12-10
T
LUN
9.93
10.23
9.895
9.93
0.11
6,160,863
17,789
9.90
9.98
2,943,692
186,459
457,700
49,400
122,320
1,054,040
64,270
24,400
1,016,632
7,900
2020-12-09
T
LUN
10.00
10.03
9.75
9.82
-0.10
6,316,778
16,966
9.80
9.82
3,023,030
258,016
295,124
68,500
72,980
813,238
111,797
540,200
881,402
3,900
2020-12-08
T
LUN
10.02
10.14
9.83
9.92
-0.10
5,423,208
16,777
9.90
9.93
3,029,915
209,447
320,797
80,800
70,983
1,075,837
124,065
10,000
372,397
8,300
2020-12-07
T
LUN
10.64
10.64
9.95
10.02
-0.53
8,065,558
22,913
10.00
10.04
5,177,138
239,739
400,582
95,800
79,553
1,231,527
95,794
573,672
1,400
2020-12-04
T
LUN
10.10
10.695
10.07
10.55
0.53
10,650,876
26,722
10.51
10.55
4,908,765
283,219
527,169
94,700
93,272
1,240,097
162,136
2,626,500
488,117
6,200
2020-12-03
T
LUN
9.64
10.10
9.48
10.02
0.52
6,930,294
27,896
9.99
10.03
3,579,895
328,755
552,074
62,900
93,007
1,408,000
122,597
13,700
618,030
5,800
2020-12-02
T
LUN
9.78
9.84
9.39
9.50
-0.40
9,807,438
27,393
9.47
9.50
5,989,479
389,607
326,221
168,800
115,562
1,683,870
180,426
134,200
658,143
8,400
2020-12-01
T
LUN
10.34
10.41
9.78
9.90
-0.48
14,745,343
35,417
9.86
9.90
7,492,946
603,040
533,184
102,500
166,924
2,101,260
579,289
1,187,900
1,191,112
3,900
2020-11-30
T
LUN
10.36
10.435
10.25
10.38
0.06
9,121,631
24,849
10.35
10.40
5,518,713
289,216
317,871
190,800
129,761
1,173,900
171,850
1,033,703
7,900
2020-11-27
T
LUN
10.05
10.41
9.98
10.32
0.24
4,873,134
17,796
10.22
10.40
2,227,101
480,158
339,010
48,700
77,007
1,011,235
104,509
362,686
2,000
2020-11-26
T
LUN
9.75
10.09
9.67
10.08
0.39
2,673,140
8,049
10.04
10.10
1,582,341
91,880
176,340
25,800
49,662
368,424
34,297
31,300
214,761
400
2020-11-25
T
LUN
9.58
9.72
9.43
9.69
0.08
4,951,595
14,258
9.63
9.72
1,418,903
1,022,143
360,512
96,800
48,366
768,612
72,062
20,000
567,071
3,300
2020-11-24
T
LUN
9.36
9.65
9.33
9.61
0.36
5,152,703
20,851
9.59
9.65
2,393,715
169,285
406,660
93,400
86,495
915,977
84,319
780,538
8,000
2020-11-23
T
LUN
9.18
9.39
9.12
9.25
0.20
5,064,361
20,867
9.21
9.26
2,554,101
173,300
302,106
58,600
52,198
1,107,817
85,435
578,401
3,200
2020-11-20
T
LUN
8.92
9.18
8.84
9.05
0.24
4,213,494
12,907
9.02
9.08
1,466,720
87,338
282,694
36,900
52,169
1,821,847
69,315
163,339
3,200
2020-11-19
T
LUN
8.81
8.92
8.74
8.81
-0.10
2,581,422
9,019
8.73
8.87
1,174,287
87,649
173,578
32,700
32,457
757,481
57,002
161,711
3,600
2020-11-18
T
LUN
9.10
9.11
8.87
8.91
-0.16
2,371,931
8,930
8.88
8.95
1,129,317
108,738
161,900
32,300
34,245
522,062
55,763
178,082
3,300
2020-11-17
T
LUN
9.00
9.14
8.92
9.07
-0.07
3,586,145
11,498
9.02
9.11
2,078,213
118,682
211,351
59,700
44,523
671,472
82,684
205,478
7,300
2020-11-16
T
LUN
9.00
9.22
8.98
9.14
0.30
4,042,340
13,593
9.06
9.15
1,648,285
83,083
264,812
36,100
64,536
1,357,756
90,132
384,499
2,000
2020-11-13
T
LUN
8.71
8.87
8.71
8.84
0.21
3,016,578
9,911
8.79
8.85
1,789,099
151,100
224,907
43,900
44,530
334,209
58,646
228,525
2,400
2020-11-12
T
LUN
8.84
8.86
8.54
8.63
-0.04
3,536,622
12,029
8.60
8.65
1,659,559
161,754
232,220
39,800
35,410
913,433
88,757
262,907
5,200
2020-11-11
T
LUN
8.73
8.79
8.62
8.67
-0.05
2,654,849
7,881
8.61
8.70
1,325,366
77,843
135,781
22,900
42,608
687,941
50,918
18,300
229,659
1,400
2020-11-10
T
LUN
8.84
8.93
8.66
8.72
-0.14
2,683,008
11,360
8.66
8.81
1,429,922
133,127
186,830
45,600
42,042
566,300
105,255
113,851
4,900
2020-11-09
T
LUN
8.84
9.12
8.80
8.86
0.24
6,566,149
13,383
8.79
8.90
4,849,293
182,700
284,626
64,600
72,569
674,926
96,666
256,992
3,000
2020-11-06
T
LUN
8.50
8.73
8.49
8.62
0.21
4,566,330
16,038
8.59
8.65
2,839,996
100,809
224,247
83,100
46,130
621,172
75,689
422,840
4,500
2020-11-05
T
LUN
8.38
8.565
8.32
8.41
0.08
4,576,333
14,018
8.36
8.44
3,274,288
75,724
192,619
46,700
60,946
595,403
73,988
135,114
4,800
2020-11-04
T
LUN
8.39
8.41
8.24
8.33
-0.20
4,220,356
11,218
8.28
8.35
2,343,389
101,100
195,644
50,900
36,165
1,008,682
76,855
301,838
7,600
2020-11-03
T
LUN
8.28
8.55
8.22
8.53
0.36
3,048,221
13,564
8.48
8.53
1,577,884
70,751
273,128
69,700
51,337
615,491
100,435
158,305
4,400
2020-11-02
T
LUN
8.14
8.28
8.11
8.17
0.12
2,531,917
10,935
8.12
8.19
1,150,012
102,500
165,509
79,900
61,331
624,385
82,703
180,214
9,000
2020-10-30
T
LUN
7.90
8.06
7.73
8.05
0.19
3,523,817
12,789
8.05
8.07
1,756,274
131,950
308,025
64,200
50,399
774,392
88,998
150,699
4,900
2020-10-29
T
LUN
7.80
8.005
7.80
7.86
-0.18
5,634,193
16,154
7.81
7.91
3,525,161
216,597
228,427
49,100
47,806
1,012,569
120,506
361,433
6,100
2020-10-28
T
LUN
7.89
8.05
7.80
8.04
-0.28
5,709,174
22,211
7.93
8.05
2,873,423
273,594
524,015
144,700
119,403
984,523
170,010
454,415
11,000
2020-10-27
T
LUN
8.17
8.34
8.105
8.32
0.09
2,832,697
11,976
8.28
8.35
1,312,044
115,435
245,124
76,900
60,508
554,164
105,528
237,645
7,700
2020-10-26
T
LUN
8.20
8.35
8.08
8.23
-0.06
2,940,115
11,766
8.17
8.27
1,333,476
132,600
193,163
38,900
47,514
679,992
64,079
319,279
3,800
2020-10-23
T
LUN
8.39
8.39
8.19
8.29
-0.10
3,381,202
12,119
8.28
8.32
1,542,036
141,913
277,138
55,400
52,591
780,816
69,910
374,028
5,000
2020-10-22
T
LUN
8.28
8.44
8.20
8.39
0.01
5,394,109
15,464
8.35
8.44
1,952,899
204,517
348,177
45,700
43,072
2,170,587
64,076
352,905
2,100
2020-10-21
T
LUN
8.07
8.43
7.96
8.38
0.37
7,306,978
21,450
8.31
8.40
2,532,610
225,600
593,235
61,000
155,399
2,395,600
155,797
1,012,232
7,600