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
03:12:57 EDT Tue 21 Mar 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
2023-03-20
T
MOGO
0.79
0.80
0.75
0.75
-0.02
107,733
153
0.75
0.78
90,350
4,043
1,000
967
2,500
2,510
5,364
2023-03-17
T
MOGO
0.78
0.82
0.77
0.77
-0.05
191,264
261
0.76
0.79
146,632
5,000
24,000
1,500
1,026
3,000
1,500
5,891
2023-03-16
T
MOGO
0.78
0.82
0.77
0.82
0.04
34,347
90
0.80
0.82
17,953
1,511
4,500
1,000
6,000
500
1,556
500
2023-03-15
T
MOGO
0.79
0.81
0.78
0.78
-0.07
55,302
115
0.78
0.85
37,571
2,079
500
500
979
6,000
4,000
2,072
2023-03-14
T
MOGO
0.81
0.86
0.81
0.85
0.06
83,326
210
0.82
0.85
36,529
6,141
14,000
2,500
3,279
8,500
3,500
6,900
2023-03-13
T
MOGO
0.76
0.83
0.76
0.79
0.06
71,501
163
0.75
0.79
34,671
8,525
5,500
1,000
2,130
9,500
2,000
4,474
1,000
1,000
2023-03-10
T
MOGO
0.83
0.83
0.72
0.73
-0.09
227,932
416
0.73
0.80
127,157
16,297
23,825
24,000
5,120
14,500
6,000
4,954
500
2023-03-09
T
MOGO
0.90
0.91
0.82
0.82
-0.09
167,478
260
0.82
0.90
91,997
13,525
26,000
11,000
1,285
11,000
2,700
4,793
1,500
2023-03-08
T
MOGO
0.92
0.93
0.90
0.91
-0.01
61,073
86
0.89
0.91
26,649
608
24,348
2,000
350
500
1,500
3,979
2023-03-07
T
MOGO
0.93
0.93
0.91
0.92
-0.02
98,627
155
0.90
0.92
61,634
1,040
17,000
4,000
670
4,500
6,500
2,216
2023-03-06
T
MOGO
0.90
0.94
0.88
0.94
0.03
142,585
229
0.92
0.94
73,373
17,542
22,500
4,500
2,881
6,000
3,000
4,621
2,500
5,000
2023-03-03
T
MOGO
0.87
0.92
0.87
0.91
0.01
39,028
80
0.90
0.91
20,152
2,000
11,000
500
11
2,000
500
1,475
2023-03-02
T
MOGO
0.91
0.91
0.87
0.88
-0.04
114,786
253
0.88
0.90
52,397
2,700
34,000
6,500
893
6,500
4,000
5,043
2023-03-01
T
MOGO
0.95
0.95
0.91
0.92
35,658
81
0.91
0.95
16,980
1,042
3,500
1,000
700
4,500
5,000
1,587
500
2023-02-28
T
MOGO
0.93
0.94
0.91
0.92
-0.02
75,840
122
0.91
0.94
35,663
4,010
18,000
1,000
764
1,000
9,500
4,538
1,000
2023-02-27
T
MOGO
0.95
0.97
0.91
0.94
0.01
130,144
183
0.91
0.95
84,327
6,503
13,000
4,500
3,555
6,500
4,500
4,642
1,000
2023-02-24
T
MOGO
1.00
1.00
0.93
0.93
-0.08
171,517
328
0.93
0.97
136,118
3,500
10,500
4,500
2,297
9,500
2,200
1,692
500
2023-02-23
T
MOGO
1.01
1.02
0.99
1.01
0.02
75,954
102
0.98
1.02
60,057
2,015
5,000
2,000
1,015
1,500
500
1,964
500
2023-02-22
T
MOGO
0.97
1.04
0.96
0.99
0.04
93,628
144
0.97
1.00
41,661
4,501
19,000
2,000
3,697
9,000
500
8,952
2,000
2023-02-21
T
MOGO
1.02
1.05
0.95
0.95
-0.10
193,122
595
0.95
0.99
118,439
8,300
32,900
5,000
5,140
15,000
1,700
4,883
400
2023-02-17
T
MOGO
1.08
1.10
1.02
1.05
-0.02
150,552
380
1.05
1.08
84,760
11,100
15,200
3,700
2,125
25,600
1,800
3,942
2,100
2023-02-16
T
MOGO
1.04
1.12
1.04
1.07
-0.03
99,564
345
1.07
1.09
54,286
8,300
5,600
4,900
676
18,200
300
3,898
3,100
2023-02-15
T
MOGO
1.05
1.10
1.03
1.10
0.07
156,914
313
1.04
1.10
78,267
9,010
25,500
5,200
647
30,500
3,217
2,000
2023-02-14
T
MOGO
1.03
1.07
1.03
1.03
-0.03
83,174
279
1.03
1.06
46,834
4,000
3,000
6,100
390
16,700
1,000
1,620
3,300
2023-02-13
T
MOGO
1.06
1.13
1.03
1.06
111,988
313
1.03
1.08
76,795
1,000
18,100
3,400
452
9,100
200
2,651
2023-02-10
T
MOGO
1.13
1.13
1.04
1.06
-0.07
316,985
674
1.06
1.10
208,534
3,488
53,300
12,600
1,358
29,200
1,100
5,005
1,300
500
2023-02-09
T
MOGO
1.18
1.23
1.11
1.13
-0.02
220,318
575
1.13
1.16
128,714
14,905
25,100
4,900
2,146
15,700
1,900
13,471
11,300
2023-02-08
T
MOGO
1.16
1.23
1.15
1.15
231,058
527
1.15
1.20
114,027
7,800
32,800
3,900
970
20,500
2,300
21,474
23,200
2023-02-07
T
MOGO
1.17
1.17
1.10
1.15
0.02
157,636
432
1.14
1.15
95,776
7,301
22,400
2,600
705
13,600
1,300
7,322
5,600
500
2023-02-06
T
MOGO
1.14
1.16
1.12
1.13
-0.05
95,252
273
1.13
1.14
64,398
1,047
8,800
2,500
1,025
7,700
9,536
2023-02-03
T
MOGO
1.15
1.23
1.14
1.18
0.03
248,910
540
1.15
1.22
141,089
11,775
36,000
2,800
1,193
51,100
1,900
1,860
2023-02-02
T
MOGO
1.15
1.24
1.14
1.15
-0.03
368,825
833
1.15
1.16
207,408
21,952
59,200
12,300
715
52,400
4,500
8,990
400
2023-02-01
T
MOGO
1.09
1.18
1.07
1.18
0.09
231,053
388
1.11
1.18
147,441
7,880
35,600
11,400
75
16,200
2,600
6,287
3,000
2023-01-31
T
MOGO
1.04
1.09
1.04
1.09
0.05
104,200
228
1.05
1.09
62,388
7,110
13,700
3,000
500
9,300
800
5,106
2,000
2023-01-30
T
MOGO
1.10
1.10
1.03
1.04
-0.04
671,793
260
1.02
1.05
625,887
5,208
17,350
6,200
10
11,300
1,900
3,583
2023-01-27
T
MOGO
1.03
1.08
1.00
1.08
0.07
121,391
322
1.03
1.09
62,270
8,400
20,600
6,100
547
16,600
3,700
1,892
500
500
2023-01-26
T
MOGO
1.02
1.02
0.98
1.02
0.03
85,282
138
1.00
1.03
55,638
2,002
8,500
5,000
1,862
7,000
1,000
2,354
1,000
2023-01-25
T
MOGO
1.04
1.04
0.89
0.99
-0.05
358,361
561
0.99
1.02
226,347
9,701
17,706
33,900
2,355
22,400
30,700
11,193
2,500
2023-01-24
T
MOGO
1.10
1.10
1.04
1.04
-0.02
40,558
164
1.04
1.07
21,104
1,800
8,600
1,700
203
5,500
600
646
2023-01-23
T
MOGO
1.08
1.10
1.06
1.06
0.01
190,186
373
1.06
1.12
89,423
4,527
42,700
17,700
213
25,900
1,400
6,947
1,000
2023-01-20
T
MOGO
1.03
1.08
1.00
1.07
0.06
157,667
342
1.05
1.08
83,525
12,920
26,800
15,400
304
13,700
2,800
1,268
500
2023-01-19
T
MOGO
0.98
1.02
0.97
1.01
0.02
115,053
283
0.99
1.02
62,507
4,599
14,792
12,000
1,601
3,841
4,000
7,719
2023-01-18
T
MOGO
1.12
1.12
0.98
0.99
-0.09
351,728
503
0.99
1.01
218,006
18,901
54,492
19,900
2,502
20,300
9,600
5,096
1,600
500
2023-01-17
T
MOGO
1.21
1.21
1.06
1.08
-0.11
318,795
742
1.08
1.11
219,439
14,543
27,950
18,800
1,049
19,600
4,200
3,427
2,000
5,400
2023-01-16
T
MOGO
1.18
1.23
1.14
1.19
0.06
391,248
762
1.14
1.20
261,963
20,250
57,500
10,400
4,103
22,400
7,400
4,747
2023-01-13
T
MOGO
1.05
1.18
1.05
1.13
0.04
463,105
955
1.11
1.13
282,228
37,319
35,900
41,300
855
49,100
4,800
6,931
3,400
2023-01-12
T
MOGO
0.94
1.11
0.91
1.09
0.18
705,344
800
1.05
1.11
365,236
40,265
172,000
36,000
3,585
42,500
8,800
12,514
11,500
4,500
2023-01-11
T
MOGO
0.92
0.92
0.89
0.91
0.03
136,025
202
0.90
0.93
74,209
12,326
13,000
20,000
1,819
5,000
2,500
2,797
2,000
2023-01-10
T
MOGO
0.88
0.89
0.86
0.88
0.02
52,174
106
0.86
0.89
26,327
5,010
6,000
4,000
611
4,000
1,500
2,523
2023-01-09
T
MOGO
0.85
0.90
0.85
0.86
0.03
118,488
208
0.86
0.90
72,531
5,051
2,500
13,000
674
11,000
650
9,044
1,000
2023-01-06
T
MOGO
0.81
0.85
0.80
0.83
0.03
97,047
206
0.82
0.85
58,047
3,853
6,000
13,500
657
4,000
5,500
3,581
2023-01-05
T
MOGO
0.85
0.85
0.795
0.80
-0.04
117,198
241
0.79
0.81
57,908
2,847
4,000
16,000
300
4,500
22,500
6,499
1,000
2023-01-04
T
MOGO
0.78
0.84
0.77
0.84
0.07
234,130
331
0.82
0.84
151,878
6,006
29,000
14,500
752
14,000
2,000
8,284
500
3,500
2023-01-03
T
MOGO
0.78
0.78
0.73
0.77
0.02
175,267
257
0.75
0.78
67,519
8,585
34,000
41,500
1,091
9,500
7,000
1,810
2022-12-30
T
MOGO
0.75
0.77
0.73
0.75
0.02
179,539
299
0.74
0.77
83,500
13,586
33,500
21,500
907
7,500
9,000
7,335
2022-12-29
T
MOGO
0.66
0.75
0.65
0.73
0.07
371,228
400
0.73
0.75
199,424
3,615
55,000
48,500
951
31,500
6,500
6,681
15,000
2022-12-28
T
MOGO
0.60
0.66
0.58
0.66
0.05
2,319,707
1,934
0.59
0.66
1,431,026
59,000
147,500
355,000
10,989
237,500
21,500
3,766
45,000
1,500
2022-12-23
T
MOGO
0.64
0.65
0.60
0.61
-0.04
367,904
384
0.61
0.62
204,584
12,002
47,600
55,000
989
29,000
7,000
2,557
2,500
4,000
2022-12-22
T
MOGO
0.66
0.66
0.62
0.65
0.01
269,303
328
0.63
0.65
113,905
22,260
54,500
29,500
936
20,500
2,300
21,053
500
1,000