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
13:27:18 EDT Sat 30 Sep 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
2023-09-29
T
TMD
0.14
0.15
0.135
0.15
0.01
136,284
74
0.14
0.15
113,782
500
14,000
4,500
1,500
1,889
2023-09-28
T
TMD
0.145
0.15
0.14
0.145
-0.005
73,637
64
0.135
0.145
53,704
8,500
500
7,500
1,978
2023-09-27
T
TMD
0.145
0.15
0.135
0.15
0.015
177,317
65
0.135
0.15
68,841
13,500
41,500
36,000
462
8,000
6,111
889
2023-09-26
T
TMD
0.14
0.145
0.135
0.135
-0.005
30,991
44
0.135
0.145
13,577
1,000
13,500
1,943
2023-09-25
T
TMD
0.145
0.15
0.135
0.145
-0.005
133,657
114
0.135
0.145
91,262
8,000
500
1,000
1,500
25,500
4,026
2023-09-22
T
TMD
0.155
0.155
0.14
0.15
189,763
127
0.145
0.155
57,050
36,000
34,000
8,500
163
23,500
28,100
2,270
2023-09-21
T
TMD
0.16
0.165
0.14
0.155
-0.005
158,712
92
0.15
0.16
76,975
5,000
52,500
1,500
400
3,000
16,513
2,244
2023-09-20
T
TMD
0.17
0.17
0.135
0.16
513,891
170
0.15
0.16
367,253
3,000
37,000
22,500
78,500
2,170
500
2023-09-19
T
TMD
0.16
0.17
0.16
0.16
-0.01
19,148
47
0.16
0.17
1,525
7,000
5,000
1,500
2,000
1,622
2023-09-18
T
TMD
0.17
0.17
0.16
0.16
0.005
45,531
72
0.16
0.17
35,039
1,000
2,500
500
1,000
3,500
1,598
2023-09-15
T
TMD
0.16
0.17
0.15
0.165
0.005
91,103
109
0.16
0.165
74,270
500
3,000
1,500
1,000
4,000
4,602
2023-09-14
T
TMD
0.175
0.18
0.16
0.17
123,511
93
0.16
0.17
93,713
2,000
6,000
1,000
12,500
2,500
4,507
2023-09-13
T
TMD
0.17
0.18
0.17
0.17
-0.005
15,585
27
0.17
0.175
3,000
11,500
936
2023-09-12
T
TMD
0.195
0.20
0.17
0.175
62,275
92
0.175
0.185
39,065
4,000
4,000
7,000
2,000
2,500
2,908
2023-09-11
T
TMD
0.17
0.185
0.17
0.175
0.005
85,576
77
0.175
0.185
47,842
4,000
25,000
4,000
200
1,500
1,317
500
2023-09-08
T
TMD
0.175
0.18
0.17
0.17
-0.005
14,350
44
0.17
0.18
11,357
500
500
500
1,417
2023-09-07
T
TMD
0.18
0.19
0.175
0.175
-0.005
36,023
63
0.175
0.18
25,420
1,000
5,000
500
500
2,326
2023-09-06
T
TMD
0.17
0.18
0.17
0.17
6,897
47
0.17
0.18
2,801
1,000
1,450
2023-09-05
T
TMD
0.175
0.18
0.17
0.18
0.01
52,235
69
0.17
0.18
41,982
1,500
2,500
1,000
2,000
2,256
2023-09-01
T
TMD
0.175
0.175
0.165
0.17
34,978
29
0.165
0.18
26,702
1,000
6,500
500
233
2023-08-31
T
TMD
0.175
0.175
0.17
0.17
9,956
28
0.165
0.175
7,460
500
680
2023-08-30
T
TMD
0.17
0.17
0.17
0.17
2,710
21
0.165
0.175
76
500
215
2023-08-29
T
TMD
0.17
0.185
0.17
0.17
48,890
53
0.165
0.175
22,062
18,000
6,000
500
2,003
2023-08-28
T
TMD
0.17
0.18
0.17
0.17
-0.005
50,773
51
0.165
0.175
32,918
500
7,000
485
8,000
500
942
2023-08-25
T
TMD
0.165
0.18
0.165
0.175
0.005
109,241
71
0.165
0.18
87,782
3,500
11,500
1,000
500
3,000
1,021
2023-08-24
T
TMD
0.17
0.17
0.165
0.17
96,320
50
0.165
0.17
58,625
6,000
5,500
25,000
1,088
2023-08-23
T
TMD
0.17
0.175
0.16
0.17
0.01
213,516
91
0.17
0.18
180,360
2,500
8,000
4,500
8,000
6,000
2,581
1,000
2023-08-22
T
TMD
0.165
0.175
0.16
0.17
0.01
223,116
323
0.15
0.17
125,425
19,500
29,000
18,500
750
2,000
21,000
4,467
500
2023-08-21
T
TMD
0.17
0.185
0.16
0.17
-0.015
280,567
397
0.16
0.195
159,583
11,000
74,000
13,000
300
5,500
3,000
9,113
500
2023-08-18
T
TMD
0.175
0.19
0.175
0.18
0.005
64,657
81
0.175
0.205
35,735
1,000
6,500
2,500
305
2,000
13,000
2,805
500
2023-08-17
T
TMD
0.175
0.19
0.175
0.175
51,116
54
0.175
0.20
40,715
8,000
1,000
1,109
2023-08-16
T
TMD
0.18
0.19
0.175
0.175
-0.015
61,139
85
0.175
0.185
33,534
7,000
11,000
505
3,000
1,500
3,066
2023-08-15
T
TMD
0.19
0.195
0.175
0.19
-0.005
62,346
57
0.18
0.195
36,640
8,000
15,000
500
500
1,266
2023-08-14
T
TMD
0.20
0.205
0.195
0.195
-0.01
35,412
55
0.195
0.205
17,102
500
9,500
500
1,000
5,000
823
2023-08-11
T
TMD
0.21
0.22
0.20
0.205
84,257
114
0.20
0.205
45,764
3,500
500
3,500
7,500
18,000
3,906
500
2023-08-10
T
TMD
0.21
0.215
0.20
0.205
-0.005
33,229
53
0.20
0.215
22,740
5,500
350
3,000
1,447
2023-08-09
T
TMD
0.21
0.22
0.205
0.21
41,946
80
0.205
0.22
33,688
1,000
500
2,000
1,000
3,012
2023-08-08
T
TMD
0.195
0.23
0.195
0.21
-0.02
150,926
168
0.20
0.22
97,920
3,000
31,500
1,000
160
10,000
2,500
3,397
2023-08-04
T
TMD
0.225
0.23
0.21
0.215
-0.01
90,142
126
0.19
0.235
27,730
28,000
2,500
15
17,000
10,000
3,033
2023-08-03
T
TMD
0.20
0.225
0.185
0.225
0.03
246,851
249
0.19
0.24
164,633
6,000
49,000
3,500
900
13,500
2,500
2,470
2023-08-02
T
TMD
0.165
0.20
0.165
0.195
0.025
141,415
194
0.17
0.20
90,766
10,000
26,000
500
400
4,000
3,000
4,316
2023-08-01
T
TMD
0.18
0.18
0.165
0.18
46,763
74
0.16
0.185
10,050
1,500
30,500
1,000
300
2,000
456
500
2023-07-31
T
TMD
0.165
0.18
0.155
0.18
57,787
111
0.16
0.185
39,699
500
14,000
2,083
2023-07-28
T
TMD
0.165
0.185
0.16
0.18
0.01
117,338
124
0.18
0.185
93,852
2,000
6,500
1,500
190
8,500
1,000
1,351
500
2023-07-27
T
TMD
0.165
0.175
0.16
0.17
0.01
60,741
95
0.165
0.175
45,018
500
7,000
400
3,500
1,000
2,225
500
2023-07-26
T
TMD
0.155
0.175
0.15
0.16
0.005
301,295
198
0.155
0.175
220,633
4,500
27,000
2,500
33
4,000
35,500
3,076
500
2023-07-25
T
TMD
0.165
0.165
0.155
0.155
64,353
74
0.155
0.16
48,296
1,000
13,000
1,368
2023-07-24
T
TMD
0.16
0.165
0.155
0.155
-0.005
76,359
103
0.155
0.165
25,843
5,000
7,000
5,500
100
13,000
14,500
3,967
1,000
2023-07-21
T
TMD
0.16
0.165
0.155
0.16
122,139
65
0.155
0.16
91,015
10,000
7,000
10,000
1,000
1,250
2023-07-20
T
TMD
0.16
0.165
0.16
0.16
40,650
81
0.16
0.165
27,022
2,000
500
1,500
240
1,500
3,500
2,990
500
2023-07-19
T
TMD
0.16
0.165
0.155
0.16
121,078
79
0.155
0.165
71,856
7,000
25,000
200
2,000
10,000
3,369
1,000
2023-07-18
T
TMD
0.165
0.175
0.16
0.16
-0.01
250,029
97
0.16
0.17
166,007
59,500
500
5,000
16,000
1,352
2023-07-17
T
TMD
0.165
0.175
0.16
0.175
0.005
182,620
149
0.165
0.175
104,393
15,000
41,000
4,000
5,000
6,000
3,253
1,000
2023-07-14
T
TMD
0.16
0.175
0.155
0.175
0.01
110,042
91
0.165
0.175
58,675
12,500
19,000
12,000
2,500
1,500
2,970
500
2023-07-13
T
TMD
0.17
0.17
0.16
0.165
76,858
54
0.155
0.17
43,200
1,500
5,000
23,500
300
1,500
1,481
2023-07-12
T
TMD
0.165
0.17
0.16
0.16
136,233
72
0.16
0.17
115,553
2,500
1,000
8,000
1,000
6,000
1,118
500
2023-07-11
T
TMD
0.155
0.165
0.155
0.16
0.005
67,125
74
0.155
0.16
48,967
1,500
3,000
6,500
201
1,500
1,500
3,689
2023-07-10
T
TMD
0.165
0.17
0.155
0.155
-0.005
81,143
76
0.155
0.16
36,215
11,500
23,000
1,500
200
5,500
1,690
2023-07-07
T
TMD
0.16
0.165
0.155
0.16
0.005
48,631
64
0.155
0.16
28,522
8,000
4,500
300
3,500
1,000
1,892
2023-07-06
T
TMD
0.16
0.165
0.155
0.155
-0.005
105,156
83
0.155
0.16
58,127
7,500
15,000
4,000
458
1,000
16,500
1,688
2023-07-05
T
TMD
0.17
0.18
0.16
0.16
-0.01
119,441
80
0.16
0.165
79,205
7,000
24,500
1,000
3,500
1,000
1,562
2023-07-04
T
TMD
0.17
0.17
0.165
0.165
0.005
21,416
55
0.165
0.17
18,009
1,500
968