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
04:57:30 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
TMD
0.15
0.16
0.14
0.145
182,853
132
0.145
0.165
88,067
2,502
43,000
16,500
100
8,500
19,500
2,972
2023-03-17
T
TMD
0.16
0.16
0.14
0.16
360,680
253
0.145
0.16
187,752
15,500
22,500
59,000
525
13,500
51,000
7,722
2023-03-16
T
TMD
0.17
0.17
0.15
0.16
-0.01
536,105
286
0.155
0.165
266,556
41,330
68,500
52,000
431
55,500
37,500
8,424
2023-03-15
T
TMD
0.175
0.175
0.16
0.17
202,372
174
0.16
0.175
75,708
14,573
17,000
35,500
885
4,000
47,000
6,035
2023-03-14
T
TMD
0.17
0.19
0.16
0.17
-0.015
353,397
316
0.165
0.18
144,784
35,782
25,630
44,000
245
10,500
76,598
12,935
2023-03-13
T
TMD
0.20
0.20
0.16
0.195
-0.01
313,206
242
0.18
0.20
173,428
19,200
38,500
19,500
1,063
8,000
44,500
6,445
2023-03-10
T
TMD
0.205
0.21
0.16
0.205
0.015
1,188,488
698
0.175
0.205
700,546
49,322
159,000
87,000
7,444
32,000
129,000
14,184
2023-03-09
T
TMD
0.21
0.21
0.185
0.19
-0.07
1,560,389
933
0.19
0.21
814,815
159,637
55,500
268,000
25,419
75,500
132,000
21,624
500
2023-03-08
T
TMD
0.25
0.27
0.25
0.26
-0.01
70,213
134
0.26
0.28
32,073
9,004
8,500
1,000
853
6,000
10,782
2023-03-07
T
TMD
0.265
0.27
0.24
0.27
177,684
266
0.26
0.27
107,625
20,766
10,500
500
691
11,500
10,000
8,875
2,000
2023-03-06
T
TMD
0.275
0.28
0.26
0.275
-0.01
114,551
200
0.26
0.28
63,923
12,657
15,000
5,000
585
7,000
2,000
4,110
1,000
2023-03-03
T
TMD
0.27
0.285
0.27
0.285
0.015
56,136
105
0.27
0.295
10,043
8,507
15,000
4,000
100
7,000
4,000
6,751
2023-03-02
T
TMD
0.29
0.29
0.265
0.28
-0.005
108,094
178
0.26
0.30
57,072
6,980
3,500
8,500
12,500
12,000
4,083
2023-03-01
T
TMD
0.305
0.305
0.28
0.28
-0.005
104,494
127
0.28
0.305
45,316
5,000
15,500
4,000
2,000
7,500
13,000
9,061
2,000
2023-02-28
T
TMD
0.30
0.305
0.28
0.285
0.005
178,921
208
0.285
0.32
71,620
32,099
5,000
12,000
680
20,000
6,500
26,925
3,000
2023-02-27
T
TMD
0.33
0.345
0.28
0.28
242,331
274
0.28
0.32
145,940
26,179
10,000
12,500
2,180
19,000
12,500
7,874
2,000
2023-02-24
T
TMD
0.29
0.29
0.275
0.28
-0.005
205,026
163
0.27
0.30
142,853
8,509
17,000
12,000
3,500
6,500
8,497
2,000
2023-02-23
T
TMD
0.32
0.32
0.27
0.29
-0.03
628,209
496
0.27
0.295
311,248
56,827
52,920
70,500
3,394
50,500
43,000
26,662
8,000
2023-02-22
T
TMD
0.30
0.345
0.29
0.32
0.005
420,048
437
0.30
0.34
210,180
49,007
12,500
60,000
1,406
34,000
24,500
19,980
3,000
2023-02-21
T
TMD
0.265
0.33
0.26
0.315
0.06
1,455,496
1,184
0.315
0.32
860,624
160,799
47,454
100,500
3,683
137,500
65,500
44,471
19,500
500
2023-02-17
T
TMD
0.295
0.295
0.25
0.25
-0.035
886,292
590
0.25
0.28
514,263
65,689
43,500
62,000
316
43,502
115,500
24,274
6,000
500
2023-02-16
T
TMD
0.32
0.32
0.26
0.285
-0.045
1,364,460
1,342
0.27
0.30
557,105
96,396
87,000
267,500
2,447
64,581
195,000
61,728
12,500
1,000
2023-02-15
T
TMD
0.195
0.45
0.195
0.33
0.14
7,311,694
5,614
0.32
0.335
3,515,055
488,705
629,050
1,362,000
62,341
374,000
672,000
133,344
5,000
11,000
2023-02-14
T
TMD
0.255
0.255
0.175
0.19
-0.07
2,030,733
1,355
0.17
0.205
990,339
344,504
39,500
204,000
1,688
39,500
200,500
133,947
60,000
2023-02-13
T
TMD
0.315
0.325
0.25
0.26
-0.05
573,656
805
0.25
0.26
270,296
47,162
31,500
60,000
1,668
20,500
77,055
29,692
20,500
2023-02-10
T
TMD
0.335
0.34
0.31
0.31
-0.05
422,293
517
0.31
0.325
225,990
27,743
25,000
48,000
1,626
19,000
27,500
35,130
6,000
2023-02-09
T
TMD
0.37
0.41
0.33
0.36
-0.045
1,110,211
1,334
0.33
0.365
565,354
99,391
79,500
91,500
2,430
43,000
80,500
79,142
40,500
500
2023-02-08
T
TMD
0.40
0.56
0.31
0.405
-0.735
4,795,381
5,820
0.39
0.41
2,607,233
350,878
531,300
436,700
23,671
269,458
323,800
141,260
91,400
13,500
2023-02-07
T
TMD
1.21
1.22
1.14
1.17
-0.02
30,066
97
1.14
1.19
24,778
1,117
600
100
60
500
1,600
314
500
2023-02-06
T
TMD
1.14
1.22
1.14
1.19
0.04
41,089
131
1.14
1.25
34,928
600
1,500
1,200
500
1,498
500
2023-02-03
T
TMD
1.20
1.21
1.15
1.15
16,505
57
1.14
1.22
10,531
2,100
1,800
1,600
356
2023-02-02
T
TMD
1.16
1.18
1.15
1.15
-0.02
45,108
77
1.15
1.23
42,194
500
1,100
664
500
2023-02-01
T
TMD
1.21
1.23
1.15
1.17
-0.03
35,714
148
1.17
1.25
21,288
5,601
1,500
670
2,800
900
1,421
1,000
2023-01-31
T
TMD
1.12
1.24
1.12
1.18
0.06
45,475
162
1.14
1.20
28,127
6,731
6,000
300
1,400
1,500
466
500
2023-01-30
T
TMD
1.18
1.19
1.10
1.12
-0.03
43,148
141
1.12
1.24
27,118
6,214
7,300
100
70
700
864
500
2023-01-27
T
TMD
1.10
1.20
1.09
1.18
0.08
24,752
84
1.10
1.19
15,397
4,710
200
400
16
500
600
2,250
500
2023-01-26
T
TMD
1.11
1.17
1.10
1.10
12,104
79
1.10
1.17
8,360
709
14
900
1,100
838
2023-01-25
T
TMD
1.19
1.21
1.10
1.11
-0.09
52,434
142
1.10
1.11
42,169
6,750
200
700
513
800
576
485
2023-01-24
T
TMD
1.20
1.24
1.20
1.21
-0.01
32,702
97
1.17
1.21
23,309
7,200
200
300
96
500
316
500
2023-01-23
T
TMD
1.22
1.30
1.22
1.22
-0.05
34,223
128
1.21
1.27
16,239
6,100
6,400
600
502
1,700
918
1,500
2023-01-20
T
TMD
1.28
1.32
1.25
1.27
-0.06
36,044
136
1.27
1.40
22,047
6,801
2,000
300
50
1,500
200
2,632
200
2023-01-19
T
TMD
1.32
1.39
1.28
1.34
0.02
66,913
164
1.28
1.35
39,194
13,005
7,000
1,000
30
2,900
574
2,500
500
2023-01-18
T
TMD
1.34
1.39
1.28
1.32
-0.01
83,382
210
1.31
1.35
53,088
10,719
12,200
1,200
50
1,300
1,200
1,818
500
500
2023-01-17
T
TMD
1.21
1.33
1.21
1.33
0.12
88,540
288
1.29
1.35
54,996
18,450
8,200
2,800
20
1,600
300
937
500
2023-01-16
T
TMD
1.28
1.28
1.18
1.21
0.02
23,071
101
1.15
1.21
16,841
1,307
800
120
100
3,641
2023-01-13
T
TMD
1.14
1.25
1.13
1.19
66,180
183
1.16
1.24
43,334
6,656
5,300
2,800
670
1,800
2,500
1,022
1,400
2023-01-12
T
TMD
1.35
1.36
1.15
1.19
-0.15
171,531
345
1.15
1.21
118,470
17,743
9,700
5,100
1,136
7,300
3,000
3,436
4,000
400
2023-01-11
T
TMD
1.30
1.39
1.30
1.34
0.06
211,654
315
1.32
1.37
132,471
18,723
35,959
6,200
1,088
4,000
1,500
7,529
1,500
500
2023-01-10
T
TMD
1.28
1.60
1.26
1.26
0.03
697,951
1,266
1.25
1.28
361,836
118,978
117,833
13,700
6,970
22,915
14,600
27,113
4,900
5,400
2023-01-09
T
TMD
1.05
1.30
1.05
1.23
0.18
233,326
578
1.05
1.24
117,885
35,545
33,003
2,900
500
20,600
600
15,438
3,900
1,200
2023-01-06
T
TMD
0.99
1.06
0.99
1.04
0.04
81,060
145
1.02
1.05
45,571
1,784
19,500
2,600
500
870
528
500
2023-01-05
T
TMD
0.98
1.05
0.97
1.00
0.03
79,525
168
0.99
1.05
34,518
13,010
9,000
13,500
1,414
4,500
2,604
500
2023-01-04
T
TMD
0.96
1.00
0.93
0.97
0.02
58,405
107
0.90
1.02
12,332
3,005
10,000
18,000
1
13,000
846
2023-01-03
T
TMD
0.91
1.01
0.91
0.97
0.07
74,193
115
0.91
1.02
25,028
6,794
18,500
9,500
1,164
500
10,500
1,549
2022-12-30
T
TMD
0.84
0.95
0.84
0.90
0.05
76,281
154
0.87
0.94
16,636
1,502
24,500
13,000
266
500
14,000
3,230
2022-12-29
T
TMD
0.96
0.96
0.82
0.85
-0.12
102,420
170
0.82
0.88
47,023
16,010
13,600
1,000
350
500
18,500
4,039
2022-12-28
T
TMD
1.02
1.06
0.97
1.00
-0.09
63,158
130
0.97
1.00
36,096
14,016
9,400
800
150
400
700
1,271
100
2022-12-23
T
TMD
1.15
1.15
1.06
1.11
-0.01
116,869
175
1.09
1.12
39,719
6,600
58,100
1,500
549
4,300
4,559
2022-12-22
T
TMD
0.96
1.14
0.96
1.12
0.15
292,896
490
1.12
1.14
137,056
28,699
23,400
56,000
3,450
5,500
25,000
7,845
1,500