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
18:34:08 EST Sun 09 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
2025-02-07
T
S
0.20
0.20
0.185
0.19
-0.015
1,395,181
174
0.185
0.195
970,226
116,000
117,500
110,500
900
18,500
52,500
3,642
950
2025-02-06
T
S
0.20
0.21
0.19
0.20
350,011
88
0.20
0.21
84,100
114,500
43,000
10,000
250
66,500
30,000
1,455
100
2025-02-05
T
S
0.21
0.21
0.20
0.20
-0.01
547,381
107
0.20
0.205
362,435
101,500
13,400
12,000
2,237
3,500
48,000
2,794
2025-02-04
T
S
0.19
0.21
0.19
0.21
0.01
1,855,991
224
0.205
0.21
1,232,872
76,000
242,000
118,000
546
11,500
166,000
4,357
1,155
2025-02-03
T
S
0.185
0.205
0.17
0.205
0.01
481,397
202
0.19
0.205
174,271
46,682
192,000
36,500
200
1,500
25,000
3,210
350
2025-01-31
T
S
0.19
0.20
0.19
0.20
0.01
196,188
68
0.19
0.20
32,393
7,198
69,000
41,000
900
2,000
42,000
1,461
100
2025-01-30
T
S
0.19
0.20
0.19
0.20
0.015
285,401
104
0.195
0.20
43,525
43,500
43,000
43,000
6,700
64,500
38,000
2,566
2
2025-01-29
T
S
0.20
0.20
0.18
0.185
-0.02
729,757
219
0.185
0.195
360,644
126,500
121,500
40,000
5,641
26,000
38,500
7,363
666
2025-01-28
T
S
0.215
0.215
0.195
0.205
-0.01
709,945
160
0.20
0.205
477,992
65,000
47,500
63,000
1,511
500
49,709
2,940
2025-01-27
T
S
0.22
0.23
0.21
0.215
-0.01
842,120
191
0.21
0.215
517,901
95,500
82,500
49,976
3,097
11,000
78,500
1,737
2025-01-24
T
S
0.225
0.23
0.22
0.23
857,872
230
0.22
0.23
305,914
122,500
137,000
167,500
3,500
17,000
97,609
2,523
2025-01-23
T
S
0.225
0.24
0.215
0.23
0.015
1,603,205
492
0.23
0.235
693,646
146,500
177,500
120,000
17,410
68,500
363,500
8,858
2,139
2025-01-22
T
S
0.20
0.225
0.19
0.215
0.015
2,102,342
585
0.215
0.225
1,194,859
185,000
210,500
257,000
3,100
91,500
146,500
7,056
575
2025-01-21
T
S
0.19
0.21
0.17
0.205
0.015
1,302,251
314
0.20
0.21
754,305
111,174
136,862
25,500
9,350
71,000
36,500
35,298
700
2025-01-20
T
S
0.175
0.195
0.175
0.19
0.02
810,090
206
0.19
0.195
311,558
75,000
119,000
102,000
780
55,500
141,000
4,100
216
2025-01-17
T
S
0.155
0.175
0.155
0.175
0.02
1,646,924
174
0.17
0.175
1,207,555
79,000
85,000
64,000
7,700
119,000
69,500
2,587
9,931
2025-01-16
T
S
0.155
0.16
0.155
0.155
154,715
51
0.155
0.16
61,175
1,500
26,500
33,500
2,121
28,500
834
2025-01-15
T
S
0.16
0.16
0.155
0.155
-0.005
306,383
72
0.155
0.16
64,010
54,500
69,000
12,000
12,000
2,000
91,446
726
250
2025-01-14
T
S
0.155
0.16
0.155
0.16
631,510
74
0.155
0.16
373,500
40,500
15,829
114,000
600
50,000
30,500
1,440
5,000
2025-01-13
T
S
0.16
0.16
0.155
0.16
0.005
328,680
68
0.155
0.16
227,861
12,188
6,500
38,500
700
28,500
11,500
1,114
1,029
2025-01-10
T
S
0.16
0.16
0.15
0.16
571,350
117
0.155
0.16
171,782
39,500
34,802
13,500
60,900
39,500
208,000
1,924
675
2025-01-09
T
S
0.155
0.16
0.155
0.16
262,863
44
0.155
0.16
233,931
1,000
1,000
9,000
2,000
500
14,606
193
2025-01-08
T
S
0.155
0.16
0.155
0.16
85,358
62
0.155
0.16
40,130
500
2,500
22,000
1,059
500
15,000
1,467
579
2025-01-07
T
S
0.16
0.16
0.155
0.16
0.005
655,983
81
0.155
0.16
466,951
24,000
24,000
4,500
7,865
29,500
96,500
2,198
50
2025-01-06
T
S
0.155
0.16
0.155
0.16
385,576
103
0.155
0.16
256,216
28,500
10,000
19,500
6,993
61,000
1,396
231
2025-01-03
T
S
0.16
0.16
0.155
0.16
412,632
58
0.155
0.16
357,500
3,000
6,000
38,500
900
5,058
926
438
2025-01-02
T
S
0.155
0.16
0.155
0.16
117,843
46
0.155
0.16
42,700
19,000
23,500
500
30,500
410
820
2024-12-31
T
S
0.155
0.16
0.155
0.16
0.005
594,285
69
0.155
0.16
325,067
89,500
80,000
27,500
2,061
1,500
67,435
896
2024-12-30
T
S
0.16
0.16
0.15
0.155
1,013,792
183
0.155
0.16
483,680
128,500
73,149
178,000
3,800
9,500
91,500
2,252
40,215
2024-12-27
T
S
0.16
0.165
0.155
0.155
-0.01
1,769,838
228
0.155
0.16
1,045,988
163,745
172,000
114,000
30,600
84,500
138,500
1,465
15,289
2024-12-24
T
S
0.16
0.165
0.16
0.165
246,172
72
0.16
0.165
100,789
1,000
18,000
13,500
13,250
1,500
96,500
592
970
2024-12-23
T
S
0.16
0.165
0.155
0.165
0.005
1,433,722
233
0.16
0.165
632,310
171,421
103,000
227,000
29,758
48,500
198,000
1,723
20,238
2024-12-20
T
S
0.16
0.17
0.16
0.16
-0.01
635,813
159
0.16
0.17
340,120
45,500
95,500
12,500
6,496
13,000
110,500
2,123
9,075
2024-12-19
T
S
0.17
0.17
0.16
0.165
539,478
177
0.165
0.17
229,491
54,000
49,500
85,000
2,500
15,000
99,500
2,489
1,563
2024-12-18
T
S
0.165
0.17
0.16
0.165
0.0025
903,160
141
0.165
0.17
449,370
44,075
54,301
219,500
11,050
1,000
101,500
1,317
83
2024-12-17
T
S
0.165
0.17
0.155
0.165
-0.005
1,250,860
351
0.16
0.17
481,724
219,900
171,000
199,000
19,615
48,500
87,755
2,594
19,030
2024-12-16
T
S
0.175
0.175
0.165
0.175
0.01
835,894
147
0.17
0.175
372,671
76,000
93,500
97,500
3,275
24,000
161,000
1,182
6,110
2024-12-13
T
S
0.17
0.17
0.16
0.16
-0.01
484,183
154
0.16
0.165
277,453
41,600
30,000
23,000
26,855
1,000
77,500
1,872
3,924
2024-12-12
T
S
0.17
0.175
0.17
0.175
420,348
77
0.17
0.175
49,656
118,958
25,000
81,500
30,000
94,000
221
20,415
2024-12-11
T
S
0.165
0.18
0.165
0.18
0.015
1,169,524
202
0.175
0.18
614,150
190,500
153,700
121,500
10,892
6,000
61,000
3,593
5,012
2024-12-10
T
S
0.175
0.175
0.155
0.17
-0.01
42,494,566
300
0.165
0.17
41,421,782
162,003
150,000
251,000
50,047
49,500
374,500
1,600
31,726
2024-12-09
T
S
0.17
0.18
0.17
0.18
392,298
130
0.175
0.18
149,972
38,500
41,500
24,500
46,000
1,500
71,500
1,270
16,845
2024-12-06
T
S
0.18
0.18
0.175
0.18
0.005
219,360
63
0.175
0.18
77,525
46,000
32,000
32,000
921
24,022
1,548
4,834
2024-12-05
T
S
0.17
0.18
0.17
0.175
0.005
301,899
95
0.175
0.18
112,182
60,000
32,000
21,000
11,250
46,000
1,534
15,205
2024-12-04
T
S
0.17
0.175
0.17
0.17
-0.005
149,517
78
0.17
0.175
55,626
7,000
20,760
42,500
500
10,500
8,001
2,582
1,046
2024-12-03
T
S
0.17
0.185
0.17
0.175
538,968
141
0.17
0.18
185,065
51,500
72,000
47,500
22,387
3,000
139,500
1,392
15,435
2024-12-02
T
S
0.17
0.18
0.17
0.17
802,042
185
0.17
0.18
434,122
69,500
57,500
69,000
2,500
26,500
126,000
2,818
12,778
2024-11-29
T
S
0.17
0.17
0.165
0.17
504,606
97
0.165
0.175
177,729
11,000
94,500
104,500
8,500
100,500
1,785
5,542
2024-11-28
T
S
0.17
0.175
0.17
0.175
0.005
107,357
58
0.17
0.175
68,904
10,000
976
16,000
300
1,429
8,500
2024-11-27
T
S
0.17
0.175
0.17
0.17
-0.005
431,005
175
0.17
0.175
203,300
22,000
68,850
54,500
81
80,000
1,235
485
2024-11-26
T
S
0.17
0.175
0.17
0.17
-0.005
273,299
57
0.17
0.175
170,750
50,000
4,000
24,500
679
7,000
646
15,000
2024-11-25
T
S
0.175
0.175
0.17
0.17
401,960
89
0.17
0.175
241,343
77,500
56,100
3,000
10,134
9,500
2,048
1,140
296
2024-11-22
T
S
0.175
0.175
0.17
0.17
-0.005
432,810
92
0.17
0.175
41,746
110,000
102,000
65,500
261
7,500
88,000
1,202
15,300
2024-11-21
T
S
0.18
0.18
0.17
0.175
-0.005
563,848
96
0.175
0.18
350,775
32,500
4,000
23,000
10,487
30,500
102,500
267
9,372
2024-11-20
T
S
0.18
0.19
0.175
0.175
-0.01
190,028
84
0.175
0.18
56,501
44,500
8,000
38,000
173
1,401
38,500
773
1,000
2024-11-19
T
S
0.18
0.19
0.18
0.185
0.005
411,515
117
0.18
0.19
209,221
63,500
24,000
24,000
1,053
23,500
65,000
1,102
2024-11-18
T
S
0.175
0.18
0.175
0.175
687,212
146
0.175
0.18
100,831
103,500
115,000
188,500
10,762
9,000
158,001
625
2024-11-15
T
S
0.18
0.18
0.175
0.18
131,496
67
0.175
0.18
41,172
40,111
15,500
7,500
808
25,000
1,284
2024-11-14
T
S
0.18
0.18
0.175
0.175
-0.01
450,231
83
0.175
0.18
267,840
40,200
7,005
64,000
514
1,500
66,293
1,068
322
2024-11-13
T
S
0.18
0.19
0.18
0.185
0.005
395,018
148
0.185
0.19
163,347
89,502
35,000
20,500
674
2,500
58,500
1,465
20,900
2024-11-12
T
S
0.18
0.185
0.18
0.18
-0.005
375,714
99
0.18
0.185
206,700
46,000
20,000
50,000
11,500
20,001
1,549
18,598
2024-11-11
T
S
0.19
0.195
0.18
0.18
-0.01
531,561
84
0.18
0.185
250,220
58,500
69,500
34,500
749
38,000
57,500
1,656
20,078