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
09:29:24 EST Sun 10 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
2024-11-08
T
SU
54.61
54.71
54.06
54.48
-0.41
6,043,945
26,524
54.48
54.52
3,404,479
360,742
233,499
99,612
37,547
632,109
74,263
621,266
4,600
2,329
2024-11-07
T
SU
54.45
55.22
54.10
54.89
0.23
7,722,133
25,077
54.87
54.98
5,337,237
355,000
249,624
161,469
57,250
956,983
115,542
314,160
4,800
3,078
2024-11-06
T
SU
53.12
54.77
53.12
54.66
1.48
8,469,849
32,624
54.41
54.70
5,743,623
531,316
221,898
137,835
61,438
1,257,700
164,532
262,150
2,400
3,232
2024-11-05
T
SU
53.20
53.76
52.89
53.18
0.09
12,419,957
24,232
53.17
53.20
9,885,502
380,311
155,350
141,834
36,957
1,056,400
93,120
586,597
4,000
2,340
2024-11-04
T
SU
52.87
53.39
52.78
53.09
0.63
7,852,381
21,259
53.00
53.09
6,383,671
222,104
89,502
127,200
32,723
630,032
78,397
206,257
2,100
2,206
2024-11-01
T
SU
53.18
53.68
52.18
52.46
-0.10
3,974,533
22,184
52.42
52.53
2,062,962
346,300
202,426
156,096
53,877
785,022
116,811
128,531
4,700
1,319
2024-10-31
T
SU
53.31
53.31
51.98
52.56
-0.39
6,065,362
32,286
52.50
52.70
3,237,877
493,993
175,331
93,422
20,278
1,446,358
141,302
315,911
8,900
582
2024-10-30
T
SU
53.15
53.50
52.80
52.95
-0.02
4,427,681
18,744
52.93
53.00
2,674,860
258,184
183,358
160,090
25,097
820,772
104,168
105,385
2,900
800
2024-10-29
T
SU
53.30
53.34
52.56
52.97
-0.46
3,914,584
19,614
52.90
53.00
2,249,150
421,673
162,878
111,658
39,536
676,964
101,041
80,609
10,400
100
2024-10-28
T
SU
52.60
53.50
52.39
53.43
-0.73
7,729,206
21,517
53.38
53.45
5,759,386
572,622
182,770
93,230
28,477
734,968
80,767
166,435
6,600
1,525
2024-10-25
T
SU
53.74
54.34
53.41
54.16
0.79
3,139,968
14,637
54.15
54.18
2,038,770
214,539
104,336
91,692
21,959
447,487
72,683
94,963
2,400
327
2024-10-24
T
SU
53.30
53.70
52.715
53.37
-0.01
4,918,996
27,348
53.25
53.42
2,756,163
421,731
192,222
158,508
64,243
840,371
133,501
157,265
20,000
700
2024-10-23
T
SU
54.00
54.00
53.00
53.38
-0.73
5,354,036
16,858
53.34
53.43
4,058,234
274,263
124,524
116,568
17,419
571,456
51,470
82,276
2,500
300
2024-10-22
T
SU
53.96
54.38
53.52
54.11
0.19
3,349,397
21,387
54.00
54.15
1,972,876
258,810
128,197
153,713
22,853
525,771
62,036
136,587
13,400
704
2024-10-21
T
SU
54.34
54.71
53.57
53.92
-0.08
8,555,901
25,909
53.90
54.06
6,641,663
575,985
192,744
153,603
38,516
645,571
82,338
113,825
30,600
700
2024-10-18
T
SU
53.46
54.155
53.165
54.00
0.21
5,848,373
25,374
53.90
54.00
3,977,405
337,448
237,493
141,664
47,739
730,234
118,842
154,404
16,200
200
2024-10-17
T
SU
53.02
53.80
53.02
53.79
0.64
4,420,717
20,301
53.70
53.80
2,740,089
288,177
125,770
122,030
30,837
788,327
73,710
161,494
5,100
400
2024-10-16
T
SU
52.79
53.28
52.715
53.15
0.37
5,404,004
23,299
53.14
53.15
3,352,281
389,878
145,102
172,810
33,036
910,547
121,412
169,949
6,600
300
2024-10-15
T
SU
53.58
53.77
52.67
52.78
-2.84
7,783,990
37,895
52.78
52.80
5,129,622
430,360
352,085
137,443
54,001
1,167,637
128,086
210,661
7,600
400
2024-10-11
T
SU
55.41
55.65
55.22
55.62
-0.01
5,365,874
22,823
55.45
55.65
3,597,938
350,197
102,687
116,666
33,224
772,935
103,651
190,173
5,100
600
2024-10-10
T
SU
54.50
55.86
54.50
55.63
1.42
10,259,260
35,312
55.57
55.63
7,300,970
550,986
425,143
120,958
42,653
1,294,674
123,599
242,370
6,700
306
2024-10-09
T
SU
53.18
54.34
53.06
54.21
0.62
6,508,022
22,211
54.16
54.28
4,587,574
485,289
144,073
107,604
35,745
811,045
94,254
130,099
2,900
2024-10-08
T
SU
54.10
54.19
53.17
53.59
-1.58
6,800,300
35,220
53.51
53.63
4,104,961
657,805
204,758
279,616
75,784
1,065,787
114,714
181,639
20,300
300
2024-10-07
T
SU
54.61
55.35
54.47
55.17
0.94
6,178,983
32,660
55.17
55.18
3,809,634
555,604
309,192
165,145
48,024
853,551
110,134
189,873
9,100
800
2024-10-04
T
SU
53.92
54.26
53.24
54.23
0.65
6,617,798
30,043
54.21
54.27
3,609,359
674,195
299,224
205,448
45,456
1,338,120
146,765
176,667
5,900
662
2024-10-03
T
SU
52.50
53.63
52.01
53.58
1.40
7,516,762
27,688
53.30
53.58
5,150,091
391,161
230,683
160,524
57,319
1,123,839
148,541
172,143
4,700
670
2024-10-02
T
SU
52.88
52.93
51.60
52.18
0.26
4,894,177
21,127
52.18
52.20
3,098,960
389,852
174,382
192,238
34,016
778,487
80,559
90,678
3,900
200
2024-10-01
T
SU
49.59
52.04
49.47
51.92
2.00
8,816,491
32,897
51.90
51.96
5,659,380
794,403
321,509
168,633
48,660
1,298,861
168,070
196,170
10,600
1,639
2024-09-30
T
SU
49.59
50.21
49.47
49.92
0.14
10,289,083
19,415
49.85
49.96
8,430,873
383,556
200,949
107,973
22,559
842,982
109,717
96,525
1,500
400
2024-09-27
T
SU
49.38
49.835
49.20
49.78
0.60
7,930,634
10,811
49.74
49.80
7,930,634
760,390
192,519
113,790
34,677
892,080
98,862
166,775
28,600
1,200
2024-09-26
T
SU
49.48
50.15
49.03
49.18
-1.29
12,183,726
40,037
49.15
49.28
7,977,733
1,233,530
389,310
179,994
61,627
1,533,020
186,836
31,800
325,513
13,900
1,400
2024-09-25
T
SU
51.20
51.42
50.13
50.47
-0.86
4,560,157
23,590
50.45
50.49
2,530,478
406,174
238,681
122,636
26,512
831,791
68,855
242,134
4,900
200
2024-09-24
T
SU
52.02
52.23
51.32
51.33
0.21
9,335,585
28,700
51.30
51.40
5,795,327
1,215,126
230,243
110,612
45,921
1,222,247
115,867
402,060
7,400
1,200
2024-09-23
T
SU
50.71
51.64
50.56
51.12
0.65
12,244,942
24,766
51.10
51.14
9,674,214
653,811
273,034
121,061
45,142
1,064,507
156,746
153,923
4,600
800
2024-09-20
T
SU
51.19
51.20
49.90
50.47
-0.66
14,477,352
28,035
50.43
50.63
12,516,793
306,970
259,468
87,360
35,354
855,818
154,337
138,892
7,400
2,025
2024-09-19
T
SU
51.13
51.455
50.84
51.13
0.77
8,181,200
21,013
51.10
51.26
5,981,882
674,387
175,365
70,261
35,961
829,457
109,908
196,092
6,200
413
2024-09-18
T
SU
50.57
50.99
50.09
50.36
-0.30
7,690,610
22,564
50.32
50.43
5,742,943
443,366
235,879
133,216
44,278
820,886
112,844
95,360
8,000
900
2024-09-17
T
SU
50.30
50.67
49.93
50.66
0.74
14,010,594
22,266
50.50
50.68
9,473,319
390,324
140,792
113,573
37,134
3,564,731
109,347
12,800
91,443
3,200
700
2024-09-16
T
SU
50.10
50.12
49.10
49.92
0.39
6,259,582
28,069
49.92
50.00
4,112,474
455,185
252,361
102,856
40,779
938,326
78,969
150,104
7,300
2,500
2024-09-13
T
SU
49.60
50.24
49.49
49.53
0.22
11,297,471
34,112
49.43
49.65
8,187,480
772,264
299,414
132,053
54,599
1,352,913
161,688
206,934
13,200
700
2024-09-12
T
SU
49.19
49.51
48.86
49.31
0.35
22,720,505
30,839
49.21
49.32
19,449,609
850,994
221,024
391,218
27,998
1,216,391
133,102
264,591
6,100
1,800
2024-09-11
T
SU
49.46
49.82
48.40
48.96
-0.14
14,324,664
34,648
48.80
49.05
8,785,642
2,666,520
348,317
299,461
37,003
1,529,029
174,772
301,344
8,200
1,700
2024-09-10
T
SU
50.70
50.72
48.76
49.10
-1.61
24,276,871
32,904
49.06
49.11
19,795,110
1,822,001
310,666
78,191
56,095
1,616,132
131,065
265,225
11,600
1,300
2024-09-09
T
SU
50.79
51.285
50.58
50.71
0.07
24,093,251
23,265
50.65
50.89
22,066,726
414,946
195,182
121,001
57,424
850,941
113,453
134,469
6,400
1,100
2024-09-06
T
SU
51.49
52.09
50.36
50.64
-0.70
25,472,521
26,981
50.64
50.75
22,923,011
522,159
196,959
110,635
65,364
1,262,000
160,222
117,802
7,600
1,000
2024-09-05
T
SU
52.89
53.25
51.28
51.34
-1.14
19,781,738
33,481
51.31
51.50
16,403,512
725,476
236,388
136,195
68,329
1,690,998
125,556
245,546
24,600
1,000
2024-09-04
T
SU
53.32
53.60
52.47
52.48
-1.35
18,178,041
22,312
52.45
52.77
16,115,530
524,905
218,824
83,325
43,326
805,213
94,786
172,542
8,100
200
2024-09-03
T
SU
53.77
53.97
52.75
53.83
-0.83
20,815,165
36,212
53.82
53.95
16,685,227
730,583
231,515
101,152
41,672
2,160,938
151,550
561,334
9,600
500
2024-08-30
T
SU
54.89
55.01
54.06
54.66
-0.61
17,467,648
21,547
54.55
54.70
15,880,724
295,493
166,219
77,010
38,817
691,173
75,515
160,954
5,100
500
2024-08-29
T
SU
55.33
55.665
54.86
55.27
0.52
11,728,629
17,008
55.24
55.35
10,427,942
324,810
84,757
71,636
17,249
646,593
67,302
51,224
6,900
300
2024-08-28
T
SU
54.50
55.05
54.18
54.75
-0.15
8,702,215
14,446
54.71
54.83
7,748,039
203,451
83,784
101,895
27,374
368,010
60,395
64,670
6,800
100
2024-08-27
T
SU
55.90
55.95
54.78
54.90
-1.36
12,629,469
20,845
54.88
55.01
11,160,837
352,555
166,610
56,045
29,861
525,402
73,968
201,646
5,100
100
2024-08-26
T
SU
55.83
56.55
55.82
56.26
1.08
12,470,892
17,058
56.22
56.27
11,331,616
221,086
87,724
40,243
22,407
357,965
67,382
302,111
3,500
700
2024-08-23
T
SU
55.17
55.41
54.83
55.18
0.26
13,473,260
18,959
55.05
55.18
11,998,715
320,419
119,128
70,152
31,151
740,700
82,148
60,923
5,700
400
2024-08-22
T
SU
54.77
55.28
54.73
54.92
0.19
19,419,455
15,977
54.80
55.00
18,001,906
409,365
125,554
64,213
21,412
616,422
72,665
72,914
1,800
205
2024-08-21
T
SU
55.06
55.50
54.59
54.73
-0.16
9,802,207
18,503
54.70
54.78
8,273,131
251,232
127,965
57,220
24,551
633,013
75,063
213,600
3,800
200
2024-08-20
T
SU
56.36
56.38
54.80
54.89
-1.51
7,921,038
25,702
54.86
55.00
5,902,864
441,276
198,959
85,100
26,637
878,743
131,441
165,998
3,000
600
2024-08-19
T
SU
56.63
57.17
56.27
56.40
-0.17
13,072,697
19,183
56.30
56.62
11,432,481
476,613
156,766
119,400
26,479
630,934
88,477
92,220
2,300
440
2024-08-16
T
SU
56.53
57.14
56.41
56.57
-0.58
6,359,300
16,948
56.57
56.65
5,112,622
288,767
161,078
82,079
43,227
479,502
82,785
77,064
5,700
500
2024-08-15
T
SU
56.83
57.33
56.80
57.15
0.69
5,465,876
23,680
57.15
57.18
3,198,528
662,903
272,838
113,838
60,938
795,855
126,185
119,562
7,000
500
2024-08-14
T
SU
56.25
56.60
56.05
56.46
0.31
5,128,060
17,900
56.40
56.50
3,969,433
253,123
130,075
79,689
31,311
486,549
60,587
67,023
3,500
400
2024-08-13
T
SU
55.41
56.21
55.35
56.15
0.43
8,280,839
30,135
55.95
56.17
6,101,893
294,674
185,154
269,797
41,811
845,915
103,477
290,260
19,300
850
2024-08-12
T
SU
54.91
56.025
54.79
55.72
1.24
12,202,036
27,768
55.67
55.72
9,870,151
506,917
207,624
147,912
43,745
918,314
108,679
251,282
7,200
1,000