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
18:36:18 EST Mon 04 Nov 2024
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
2024-11-04
T
SGY
5.85
5.98
5.84
5.91
0.13
999,257
2,893
5.90
5.93
659,922
102,300
60,174
8,100
11,989
106,700
15,156
22,295
3,400
164
2024-11-01
T
SGY
5.97
6.01
5.78
5.78
-0.11
1,210,214
3,417
5.78
5.79
624,588
120,670
120,793
15,700
25,132
189,300
14,781
69,665
5,100
611
2024-10-31
T
SGY
6.02
6.02
5.83
5.89
-0.15
1,253,381
3,656
5.85
5.92
818,065
144,900
75,309
23,100
2,127
131,000
22,701
14,745
5,200
2024-10-30
T
SGY
5.96
6.055
5.95
6.04
0.08
651,912
2,133
6.01
6.04
420,863
56,050
22,214
14,600
3,126
102,400
7,104
11,672
2,000
2024-10-29
T
SGY
5.99
6.025
5.91
5.96
-0.02
1,156,881
3,275
5.93
5.99
769,379
153,201
35,578
35,500
1,897
111,600
12,902
21,694
2,500
2024-10-28
T
SGY
6.00
6.05
5.94
5.98
-0.23
1,704,878
3,493
5.98
6.00
1,102,005
214,840
83,712
14,700
7,312
213,600
20,000
18,794
3,700
2024-10-25
T
SGY
6.19
6.24
6.165
6.21
0.06
743,295
2,505
6.18
6.21
458,540
102,400
37,915
11,700
576
110,000
4,701
7,055
1,000
2024-10-24
T
SGY
6.09
6.15
6.06
6.15
0.07
433,120
2,093
6.10
6.15
196,304
80,577
39,905
14,800
5,381
70,300
8,201
10,001
600
2024-10-23
T
SGY
6.13
6.13
6.02
6.08
-0.05
488,421
1,996
6.07
6.13
314,295
36,900
27,543
9,200
2,576
52,500
9,100
32,251
400
200
2024-10-22
T
SGY
6.06
6.19
6.05
6.13
0.08
868,400
2,470
6.11
6.16
562,211
118,329
38,441
10,100
11,039
107,600
10,154
3,754
300
2024-10-21
T
SGY
6.07
6.15
6.035
6.05
-0.01
601,914
2,345
6.03
6.08
308,083
74,000
38,782
6,400
5,080
131,400
11,988
15,943
2,200
2024-10-18
T
SGY
6.07
6.10
5.93
6.06
1,046,514
3,328
5.99
6.09
573,429
151,300
106,338
23,500
20,891
117,000
16,401
16,617
3,800
2024-10-17
T
SGY
6.06
6.15
6.02
6.06
-0.02
1,023,573
3,908
6.06
6.09
541,077
100,377
76,978
31,300
7,344
124,296
8,800
71,597
4,600
16
2024-10-16
T
SGY
6.17
6.19
6.05
6.08
-0.09
738,762
3,022
6.05
6.13
429,708
89,734
49,643
27,500
12,011
65,600
8,131
13,397
2,800
2024-10-15
T
SGY
6.28
6.29
6.11
6.17
-0.32
918,219
3,220
6.17
6.20
642,906
110,500
55,319
6,800
3,293
67,600
6,809
10,813
3,000
2024-10-11
T
SGY
6.40
6.495
6.37
6.49
0.08
572,239
1,992
6.42
6.49
335,228
81,300
58,310
6,100
1,400
60,300
3,101
17,065
2,400
2024-10-10
T
SGY
6.37
6.44
6.33
6.41
0.04
1,054,987
2,777
6.36
6.41
482,028
117,440
94,252
9,900
1,396
307,235
6,845
19,876
800
100
2024-10-09
T
SGY
6.29
6.37
6.20
6.37
-0.03
649,844
2,083
6.35
6.38
327,604
107,300
61,495
10,200
3,124
111,800
6,201
13,325
4,100
2024-10-08
T
SGY
6.40
6.41
6.26
6.40
-0.12
750,723
3,223
6.35
6.40
415,927
101,944
80,782
35,800
3,178
85,700
9,101
7,734
1,400
2024-10-07
T
SGY
6.42
6.54
6.42
6.52
0.13
1,246,310
3,785
6.47
6.53
662,969
147,214
99,101
38,400
19,856
216,858
22,500
14,837
14,800
2024-10-04
T
SGY
6.29
6.44
6.29
6.39
0.10
1,510,643
3,927
6.36
6.40
938,528
171,800
114,379
27,500
9,101
138,900
22,600
47,834
6,200
1,400
2024-10-03
T
SGY
6.19
6.32
6.15
6.29
0.14
952,581
2,589
6.27
6.29
615,157
127,359
73,571
7,200
5,744
92,600
14,989
4,784
1,800
2024-10-02
T
SGY
6.28
6.35
6.08
6.15
-0.05
1,029,945
2,906
6.15
6.16
550,702
156,042
126,744
8,100
3,844
134,900
20,939
11,787
3,500
2024-10-01
T
SGY
6.00
6.26
5.98
6.20
0.17
1,097,372
3,096
6.16
6.21
649,422
193,607
103,500
8,200
2,372
112,100
13,701
2,948
5,500
2024-09-30
T
SGY
5.96
6.04
5.93
6.03
0.05
440,629
1,782
6.01
6.04
236,712
62,900
49,200
6,300
1,835
67,400
7,691
3,495
1,900
2024-09-27
T
SGY
5.93
6.00
5.91
5.98
0.03
224,573
803
5.97
6.01
224,573
70,534
56,000
22,400
4,820
51,100
5,601
8,952
2024-09-26
T
SGY
5.95
6.02
5.87
5.95
-0.09
859,217
2,938
5.91
5.98
516,872
141,441
37,524
10,700
5,737
86,129
20,038
15,568
2,200
2024-09-25
T
SGY
6.13
6.19
6.01
6.04
-0.11
594,438
1,833
6.04
6.10
363,713
100,941
43,580
6,800
2,579
53,405
8,621
4,970
2,600
900
2024-09-24
T
SGY
6.21
6.28
6.12
6.15
575,454
1,892
6.12
6.18
243,204
178,622
47,404
3,900
2,639
78,100
10,512
3,592
1,900
2024-09-23
T
SGY
6.17
6.28
6.10
6.15
-0.03
410,896
1,659
6.13
6.17
244,440
61,713
21,728
4,600
4,468
60,600
2,301
1,654
2,700
2024-09-20
T
SGY
6.17
6.22
6.05
6.18
-0.01
603,091
1,860
6.15
6.18
294,607
89,324
76,471
12,700
9,613
92,300
5,320
3,899
6,800
3,850
2024-09-19
T
SGY
6.23
6.30
6.18
6.19
0.02
677,205
2,189
6.17
6.19
345,815
127,051
74,984
12,400
4,645
79,000
13,301
9,169
4,300
100
2024-09-18
T
SGY
6.19
6.26
6.11
6.17
-0.03
549,362
2,090
6.14
6.18
272,271
110,887
56,497
2,200
2,417
79,600
13,100
3,241
2,800
2024-09-17
T
SGY
6.10
6.20
6.03
6.20
0.15
563,079
2,392
6.13
6.20
315,161
83,521
46,762
10,600
2,052
81,400
4,032
7,169
2,500
200
2024-09-16
T
SGY
6.04
6.09
5.95
6.05
0.06
588,274
2,373
6.00
6.05
343,026
74,395
42,041
8,200
5,198
82,800
14,345
9,391
800
2024-09-13
T
SGY
6.09
6.10
5.935
5.99
0.03
839,054
3,100
5.96
6.00
425,411
139,500
96,359
11,600
10,160
112,700
11,901
10,761
9,900
800
2024-09-12
T
SGY
5.75
6.04
5.745
5.96
0.23
854,873
3,298
5.95
5.99
395,212
161,100
79,500
27,400
13,431
126,000
9,901
16,844
13,700
1,235
2024-09-11
T
SGY
5.71
5.78
5.56
5.73
0.02
831,258
3,654
5.70
5.75
439,556
113,800
69,450
43,700
5,750
114,600
15,707
10,826
7,600
1,100
2024-09-10
T
SGY
5.78
5.79
5.50
5.71
-0.11
1,414,626
4,235
5.66
5.71
674,174
218,626
121,690
12,400
9,119
339,800
19,361
6,973
4,800
2024-09-09
T
SGY
5.99
5.99
5.81
5.82
-0.15
1,230,016
4,827
5.82
5.89
698,119
215,798
89,120
25,500
10,234
146,200
7,372
17,077
2,000
200
2024-09-06
T
SGY
6.10
6.14
5.91
5.97
-0.14
932,414
3,459
5.94
6.00
558,046
113,900
60,841
16,100
5,271
147,900
12,900
7,300
1,700
2024-09-05
T
SGY
6.15
6.19
6.08
6.11
0.03
682,214
2,742
6.08
6.14
361,085
111,720
60,469
17,900
5,077
87,800
16,683
6,991
2,600
500
2024-09-04
T
SGY
6.23
6.27
6.08
6.08
-0.11
689,745
2,941
6.07
6.18
385,920
62,902
40,224
24,500
7,352
132,100
16,766
14,272
100
2024-09-03
T
SGY
6.43
6.44
6.17
6.19
-0.34
1,050,983
3,429
6.19
6.31
656,979
133,424
62,359
10,400
3,373
139,031
21,200
9,739
3,300
2024-08-30
T
SGY
6.63
6.63
6.49
6.53
-0.19
562,546
1,703
6.51
6.55
366,593
54,407
23,438
1,300
1,158
102,900
6,952
3,023
2024-08-29
T
SGY
6.73
6.78
6.65
6.72
0.08
743,158
2,310
6.69
6.72
444,996
92,826
45,462
10,200
5,934
89,300
6,501
32,813
800
2024-08-28
T
SGY
6.62
6.65
6.57
6.64
-0.05
452,882
1,540
6.63
6.65
283,437
63,301
14,400
2,700
6,522
53,400
8,675
15,847
1,500
2024-08-27
T
SGY
6.80
6.80
6.64
6.69
-0.13
451,530
1,926
6.67
6.75
289,327
46,857
28,729
9,300
7,133
54,800
5,491
1,954
2024-08-26
T
SGY
6.85
6.95
6.765
6.82
0.07
822,372
2,473
6.80
6.83
440,229
113,039
64,000
11,000
3,355
158,500
17,209
5,037
2,800
1,000
2024-08-23
T
SGY
6.71
6.80
6.65
6.75
0.10
504,834
1,751
6.74
6.79
287,769
70,700
39,775
7,800
2,269
77,393
10,102
5,935
1,100
2024-08-22
T
SGY
6.60
6.70
6.55
6.65
0.05
482,854
1,953
6.63
6.66
262,500
90,290
34,710
18,500
1,665
55,600
9,400
5,161
1,600
2024-08-21
T
SGY
6.65
6.69
6.565
6.60
-0.04
617,620
2,004
6.58
6.60
409,234
74,440
38,990
8,500
9,975
50,300
7,376
10,868
1,200
2024-08-20
T
SGY
6.65
6.66
6.54
6.64
-0.02
887,627
3,310
6.62
6.66
527,471
132,405
57,097
26,800
19,154
89,500
11,525
18,244
1,800
650
2024-08-19
T
SGY
6.68
6.76
6.65
6.66
-0.04
836,255
3,272
6.65
6.70
428,404
131,144
54,523
31,700
27,353
114,100
9,650
23,564
6,100
400
2024-08-16
T
SGY
6.69
6.78
6.65
6.70
-0.08
846,904
2,618
6.69
6.74
420,043
158,888
45,202
10,200
3,051
98,000
22,302
44,717
2,200
2024-08-15
T
SGY
6.79
6.95
6.76
6.78
-0.03
905,462
2,439
6.77
6.78
406,382
121,836
72,115
38,800
6,537
146,000
15,433
82,046
2,200
300
2024-08-14
T
SGY
6.76
6.82
6.72
6.81
0.09
587,274
1,707
6.78
6.82
337,852
66,454
45,843
3,900
2,854
109,700
12,461
4,410
300
2024-08-13
T
SGY
6.70
6.78
6.68
6.72
-0.06
498,655
2,444
6.72
6.76
286,920
74,800
30,100
23,300
4,682
51,600
12,700
9,195
800
1,000
2024-08-12
T
SGY
6.61
6.85
6.60
6.78
0.24
752,855
2,493
6.75
6.81
354,368
134,900
49,959
18,800
2,942
124,700
15,401
43,057
1,900
2024-08-09
T
SGY
6.56
6.60
6.43
6.54
-0.06
664,751
2,508
6.53
6.58
352,584
88,970
71,559
12,200
7,579
104,924
12,201
12,464
500
2024-08-08
T
SGY
6.34
6.68
6.34
6.60
0.25
838,241
3,361
6.57
6.63
496,191
93,392
58,799
26,100
10,325
101,800
14,503
26,534
3,200
500
2024-08-07
T
SGY
6.39
6.435
6.33
6.35
0.09
887,412
3,955
6.35
6.37
493,038
76,510
62,602
32,200
21,044
125,900
12,930
49,302
2024-08-06
T
SGY
6.35
6.35
6.17
6.26
-0.12
881,497
2,957
6.25
6.30
504,152
117,762
51,310
20,500
15,779
115,700
15,700
33,989
2,000
1,700