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
11:29:54 EDT Thu 19 Jun 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
2025-06-18
T
MOGO
1.63
1.71
1.59
1.68
0.05
109,812
199
1.60
1.71
40,424
7,206
14,100
100
974
20,700
25,500
423
2025-06-17
T
MOGO
1.70
1.70
1.56
1.63
-0.04
94,343
205
1.60
1.69
49,994
4,300
9,700
1,100
9,300
18,300
1,110
145
2025-06-16
T
MOGO
1.72
1.74
1.65
1.67
-0.03
94,880
296
1.65
1.73
44,189
8,600
800
750
23,700
14,600
901
400
2025-06-13
T
MOGO
1.74
1.77
1.70
1.70
-0.06
109,142
311
1.70
1.75
79,925
4,900
100
1,050
9,600
11,912
1,091
200
19
2025-06-12
T
MOGO
1.74
1.78
1.73
1.76
0.03
49,265
123
1.74
1.80
22,771
2,400
100
390
12,000
9,400
265
1,800
17
2025-06-11
T
MOGO
1.78
1.78
1.73
1.73
-0.04
69,767
193
1.73
1.81
42,691
6,900
2,700
100
796
10,300
4,800
406
500
50
2025-06-10
T
MOGO
1.80
1.80
1.75
1.77
-0.03
73,977
186
1.75
1.82
36,617
2,300
6,200
500
325
7,000
17,500
443
2,500
92
2025-06-09
T
MOGO
1.87
1.92
1.76
1.80
-0.06
129,215
388
1.78
1.85
63,676
10,494
13,100
1,200
1,310
15,900
18,400
505
3,800
20
2025-06-06
T
MOGO
1.80
1.88
1.79
1.86
0.07
94,286
226
1.83
1.88
26,091
14,700
11,600
765
11,200
26,900
532
2,200
92
2025-06-05
T
MOGO
1.85
1.86
1.77
1.79
-0.06
137,119
370
1.77
1.88
68,949
16,778
500
871
27,000
18,400
1,736
2,100
1
2025-06-04
T
MOGO
1.91
1.92
1.85
1.85
-0.06
72,809
154
1.85
1.93
58,013
12,600
400
200
1,500
2025-06-03
T
MOGO
1.91
1.93
1.85
1.91
0.01
72,164
198
1.90
1.94
43,475
4,400
1,500
300
200
3,800
15,564
818
1,900
159
2025-06-02
T
MOGO
2.00
2.00
1.90
1.90
-0.05
83,132
301
1.90
1.95
43,846
7,400
500
830
11,400
17,400
899
400
95
2025-05-30
T
MOGO
2.00
2.03
1.95
1.95
-0.05
166,659
450
1.95
1.99
88,809
20,100
1,000
1,600
1,258
21,700
30,347
866
400
15
2025-05-29
T
MOGO
2.19
2.19
1.98
2.00
-0.21
212,453
606
2.00
2.04
111,627
18,300
6,200
1,317
31,700
32,515
2,076
7,200
299
2025-05-28
T
MOGO
2.15
2.23
2.13
2.21
0.10
175,815
546
2.18
2.24
117,198
7,100
11,900
600
1,250
19,600
11,000
1,926
3,200
105
2025-05-27
T
MOGO
2.04
2.15
2.00
2.10
0.10
215,519
552
2.10
2.15
77,788
12,800
17,200
800
1,733
61,500
35,500
3,513
1,600
68
2025-05-26
T
MOGO
2.00
2.07
1.96
2.00
0.02
92,395
170
1.96
2.02
41,173
1,900
8,900
233
12,000
23,300
1,393
2,700
2025-05-23
T
MOGO
1.95
2.06
1.92
1.98
0.06
162,067
372
1.95
2.00
103,724
14,500
2,100
500
606
10,200
27,000
1,255
1,000
67
2025-05-22
T
MOGO
1.88
2.02
1.86
1.92
0.06
316,609
688
1.91
1.95
126,369
59,300
37,144
3,198
45,000
37,500
1,635
2,700
175
2025-05-21
T
MOGO
1.83
1.92
1.83
1.86
0.04
194,908
449
1.80
1.86
57,925
69,838
15,000
950
24,200
25,200
481
600
2025-05-20
T
MOGO
1.80
1.90
1.77
1.83
0.03
195,570
525
1.80
1.85
83,142
27,100
16,400
800
1,448
16,800
47,250
1,594
200
35
2025-05-16
T
MOGO
1.79
1.85
1.75
1.80
-0.02
212,414
659
1.77
1.85
58,855
33,676
22,100
2,000
106
37,400
53,621
2,981
516
2025-05-15
T
MOGO
1.70
1.96
1.69
1.82
0.03
544,968
1,311
1.80
1.95
298,010
47,900
18,800
4,400
4,600
37,194
93,256
16,713
800
680
2025-05-14
T
MOGO
1.78
1.95
1.70
1.79
-0.32
904,003
2,420
1.77
1.87
503,852
126,845
28,656
5,300
4,305
66,687
144,070
10,040
2,700
1,404
2025-05-13
T
MOGO
1.42
3.80
1.42
2.11
0.77
4,293,636
12,607
2.05
2.11
2,013,520
327,174
513,846
59,600
70,593
269,000
836,679
100,375
2,400
42,098
2025-05-12
T
MOGO
1.37
1.38
1.28
1.34
67,458
209
1.32
1.39
38,572
2,800
5,440
100
7,800
8,900
1,330
2025-05-09
T
MOGO
1.48
1.48
1.26
1.34
-0.16
249,629
377
1.34
1.35
107,856
3,700
38,800
1,076
41,800
50,500
4,697
6
2025-05-08
T
MOGO
1.53
1.65
1.47
1.50
-0.02
95,615
211
1.48
1.58
49,213
3,308
6,700
500
7,100
17,000
9,770
2025-05-07
T
MOGO
1.60
1.60
1.47
1.52
-0.04
46,265
126
1.48
1.58
24,521
9,600
1,703
128
6,500
3,100
462
2025-05-06
T
MOGO
1.50
1.57
1.45
1.56
0.05
72,426
180
1.52
1.57
34,174
5,300
2,500
400
16,100
13,400
401
2025-05-05
T
MOGO
1.68
1.68
1.49
1.51
-0.13
42,538
144
1.46
1.62
16,287
1,500
4,000
12,700
7,500
340
5
2025-05-02
T
MOGO
1.39
1.78
1.39
1.65
0.29
183,150
456
1.61
1.75
86,729
24,500
19,300
100
658
3,900
39,200
4,795
1,100
83
2025-05-01
T
MOGO
1.25
1.37
1.24
1.36
0.10
65,408
86
1.35
1.38
14,556
22,000
4,300
18,452
5,200
368
2025-04-30
T
MOGO
1.34
1.36
1.25
1.26
-0.07
27,997
82
1.25
1.26
11,120
4,900
2,200
5,300
4,000
277
2025-04-29
T
MOGO
1.27
1.37
1.27
1.33
0.02
23,845
72
1.29
1.40
10,100
1,300
1,200
500
10,300
246
2025-04-28
T
MOGO
1.41
1.41
1.26
1.31
-0.06
74,549
272
1.25
1.36
46,682
4,583
4,000
40
5,500
11,800
1,027
2025-04-25
T
MOGO
1.44
1.44
1.37
1.37
-0.02
28,643
61
1.36
1.40
10,501
300
106
10,600
6,500
330
2025-04-24
T
MOGO
1.37
1.47
1.36
1.39
-0.05
91,209
103
1.39
1.45
20,289
22,000
2,300
21,828
23,900
208
8
2025-04-23
T
MOGO
1.20
1.47
1.20
1.44
0.26
193,769
407
1.44
1.50
100,240
6,200
14,800
228
15,600
52,400
1,981
8
2025-04-22
T
MOGO
1.14
1.19
1.13
1.19
0.04
43,755
86
1.13
1.20
19,204
600
9,600
1,700
11,000
981
2025-04-21
T
MOGO
1.19
1.19
1.12
1.15
0.03
30,078
56
1.15
1.16
24,726
1,700
100
3,100
245
2025-04-17
T
MOGO
1.13
1.15
1.12
1.12
4,589
26
1.12
1.17
900
1,100
2,300
268
2025-04-16
T
MOGO
1.14
1.17
1.12
1.12
-0.05
7,733
52
1.12
1.16
2,951
600
100
200
3,400
167
2025-04-15
T
MOGO
1.19
1.19
1.13
1.17
0.02
5,359
40
1.12
1.17
3,155
300
1,400
288
2025-04-14
T
MOGO
1.19
1.19
1.11
1.14
-0.01
24,537
54
1.11
1.16
13,460
3,000
2,900
500
4,800
2,675
4
2025-04-11
T
MOGO
1.19
1.19
1.11
1.15
0.03
44,080
78
1.11
1.16
20,655
2,746
5,500
67
1,800
12,500
591
100
2025-04-10
T
MOGO
1.26
1.26
1.10
1.12
-0.14
86,234
166
1.05
1.21
53,808
3,958
5,100
93
6,200
16,400
468
2025-04-09
T
MOGO
1.12
1.31
1.09
1.26
0.14
138,491
208
1.20
1.27
92,809
14,100
9,200
899
8,000
12,900
379
2025-04-08
T
MOGO
1.18
1.21
1.10
1.11
-0.03
44,960
120
1.10
1.12
25,085
662
1,000
100
76
2,400
15,200
248
2025-04-07
T
MOGO
1.12
1.19
1.10
1.12
-0.05
45,730
115
1.11
1.16
30,441
100
4,400
57
100
9,400
989
20
2025-04-04
T
MOGO
1.21
1.21
1.10
1.17
-0.03
60,927
146
1.14
1.17
31,839
6,800
6,000
2,300
12,800
518
2025-04-03
T
MOGO
1.26
1.27
1.20
1.20
-0.08
108,753
185
1.18
1.28
62,536
13,800
7,200
13,100
10,700
629
2
2025-04-02
T
MOGO
1.28
1.30
1.25
1.28
0.01
36,034
84
1.25
1.30
7,800
7,400
5,600
8,800
5,700
446
139
2025-04-01
T
MOGO
1.26
1.29
1.21
1.27
0.05
75,132
106
1.24
1.29
47,133
10,000
3,400
13,700
402
26
2025-03-31
T
MOGO
1.23
1.25
1.21
1.22
-0.07
54,947
113
1.21
1.24
33,101
3,400
7,400
69
300
9,700
571
5
2025-03-28
T
MOGO
1.42
1.42
1.27
1.29
-0.13
59,426
176
1.27
1.31
42,203
3,200
3,000
209
800
9,000
656
2025-03-27
T
MOGO
1.40
1.42
1.39
1.42
0.03
28,348
57
1.40
1.43
9,468
600
15,500
2,200
74
2025-03-26
T
MOGO
1.36
1.40
1.36
1.39
0.01
41,316
67
1.39
1.41
26,081
200
3,000
600
11,200
68
2025-03-25
T
MOGO
1.37
1.39
1.36
1.38
0.01
33,489
80
1.33
1.43
7,484
3,600
3,800
1,200
16,900
197
50
2025-03-24
T
MOGO
1.37
1.40
1.36
1.37
0.01
16,928
61
1.37
1.42
13,325
400
1,700
500
300
446
2025-03-21
T
MOGO
1.37
1.39
1.33
1.36
46,911
105
1.31
1.38
30,980
3,200
2,000
300
75
1,000
8,200
245
50
2025-03-20
T
MOGO
1.53
1.53
1.25
1.36
-0.14
96,190
251
1.35
1.38
49,850
15,800
7,600
216
5,300
13,900
1,055
1,500