Light
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
00:35:25 EDT Thu 26 May 2022
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
CBOE - Chicago Options Ex
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
2022-05-25
T
TPX.B
69.00
69.72
69.00
69.50
0.83
6,955
24
68.45
70.00
2,565
300
75
4,015
2022-05-24
T
TPX.B
63.01
68.67
63.01
68.67
3.52
2,933
23
66.01
70.00
1,676
1,000
152
100
5
2022-05-20
T
TPX.B
66.08
66.22
64.60
65.55
0.80
2,755
31
64.75
67.00
1,676
300
400
200
79
2022-05-19
T
TPX.B
66.01
66.54
64.75
66.54
-1.21
2,553
32
65.00
67.99
1,593
100
800
30
30
2022-05-18
T
TPX.B
70.22
70.22
67.58
67.75
-3.60
1,210
24
66.04
68.92
816
300
20
1
23
2022-05-17
T
TPX.B
73.49
73.49
70.70
71.35
-1.30
2,970
40
71.35
73.00
1,430
1,300
104
136
2022-05-16
T
TPX.B
72.80
72.81
72.50
72.65
0.15
2,961
17
71.60
72.99
2,616
200
145
2022-05-13
T
TPX.B
72.76
73.19
72.18
72.33
0.17
2,869
24
72.00
73.50
2,119
491
158
101
2022-05-12
T
TPX.B
73.07
73.10
70.93
72.16
-0.25
5,169
61
70.24
72.72
2,259
600
1,200
390
184
501
2022-05-11
T
TPX.B
71.98
73.50
71.98
72.18
0.45
17,862
84
71.03
73.90
9,393
2,200
2,900
500
1,284
20
1,300
244
2022-05-10
T
TPX.B
67.04
71.74
67.04
71.73
2.20
8,570
43
70.04
71.98
3,645
2,100
1,500
1,000
115
110
2022-05-09
T
TPX.B
68.25
69.98
67.99
69.53
1.28
3,634
36
67.00
72.00
1,733
100
100
100
105
10
786
2022-05-06
T
TPX.B
66.50
69.80
66.50
68.54
2.04
1,017
17
67.00
70.00
444
300
100
173
2022-05-05
T
TPX.B
67.63
67.63
67.47
67.47
0.97
251
4
65.60
70.00
11
200
40
2022-05-04
T
TPX.B
68.45
68.45
66.23
67.53
-1.22
1,246
16
67.00
69.98
471
700
75
2022-05-03
T
TPX.B
69.67
72.45
67.72
67.72
-2.10
6,479
50
67.00
70.53
2,131
200
2,400
268
192
500
672
2022-05-02
T
TPX.B
69.82
69.82
69.82
69.82
0.07
433
10
69.82
70.50
348
85
2022-04-29
T
TPX.B
71.55
71.55
69.75
69.75
-0.90
2,294
27
68.76
70.62
1,004
600
475
215
2022-04-28
T
TPX.B
70.65
70.65
69.13
70.65
0.39
1,228
16
70.04
71.90
773
100
2
75
50
200
28
2022-04-27
T
TPX.B
69.25
70.66
68.22
70.26
1.26
4,969
41
68.20
70.50
1,956
1,300
700
400
453
160
2022-04-26
T
TPX.B
69.60
69.60
68.55
69.00
-0.18
1,966
24
68.00
69.97
884
100
700
32
50
2022-04-25
T
TPX.B
67.03
69.18
67.03
69.18
-1.82
2,801
23
68.42
70.50
1,031
100
100
105
1,415
2022-04-22
T
TPX.B
69.16
69.16
69.06
69.06
-1.94
382
7
67.46
69.90
32
300
50
2022-04-21
T
TPX.B
71.22
71.22
70.91
70.91
-0.09
1,024
22
69.01
71.00
214
300
300
75
133
2022-04-20
T
TPX.B
70.99
71.01
70.99
71.00
0.02
5,061
24
71.00
71.50
4,182
200
400
50
229
2022-04-19
T
TPX.B
71.00
71.00
70.26
70.26
-0.72
625
9
70.10
71.00
6
400
100
14
6
99
2022-04-18
T
TPX.B
70.39
70.99
70.37
70.37
0.08
3,121
18
69.21
70.99
834
1,100
600
500
55
30
2
2022-04-14
T
TPX.B
68.96
70.30
68.96
70.29
2.23
5,370
48
68.74
70.58
4,170
900
170
100
30
2022-04-13
T
TPX.B
67.87
68.36
67.45
68.36
0.96
6,144
26
67.76
68.90
3,179
100
2,700
45
120
2022-04-12
T
TPX.B
67.01
67.47
66.99
67.40
0.95
2,815
26
66.05
67.88
1,736
100
700
201
41
37
2022-04-11
T
TPX.B
65.79
67.00
65.79
66.45
2.28
1,438
23
65.23
67.20
766
400
30
141
2022-04-08
T
TPX.B
64.56
65.24
63.41
64.17
0.87
1,074
12
62.12
65.50
454
100
400
20
2022-04-07
T
TPX.B
63.25
63.30
63.25
63.30
-0.03
886
11
62.66
67.00
406
300
80
100
2022-04-06
T
TPX.B
63.35
63.96
63.33
63.33
-1.07
1,622
16
63.33
65.90
521
400
70
330
2022-04-05
T
TPX.B
64.90
65.50
64.31
64.31
-1.29
2,121
19
64.40
67.00
640
100
1,200
21
160
2022-04-04
T
TPX.B
64.92
65.95
64.92
65.95
-0.05
1,645
9
64.90
67.00
1,223
400
22
2022-04-01
T
TPX.B
66.25
66.25
65.97
66.00
-1.75
3,025
15
64.50
66.00
689
530
1,600
2022-03-31
T
TPX.B
67.76
67.76
66.80
67.75
551
8
66.50
68.25
326
100
100
2022-03-30
T
TPX.B
66.19
67.80
66.19
67.80
0.05
596
9
66.25
67.80
81
300
20
100
88
2022-03-29
T
TPX.B
67.49
68.00
67.49
67.75
1.25
2,624
15
66.05
67.50
2,442
82
100
2022-03-28
T
TPX.B
66.58
66.90
66.50
66.50
3,317
16
66.35
67.80
3,013
300
4
2022-03-25
T
TPX.B
67.00
67.00
65.63
66.50
2,145
14
65.60
67.74
1,842
100
103
2022-03-24
T
TPX.B
66.01
66.50
64.63
65.50
-0.53
1,770
17
65.50
67.00
700
800
270
2022-03-23
T
TPX.B
66.46
67.60
66.00
67.60
1.13
2,694
21
66.02
66.61
1,999
100
120
475
2022-03-22
T
TPX.B
66.00
66.47
66.00
66.47
0.72
550
8
65.70
67.90
370
25
155
2022-03-21
T
TPX.B
66.99
67.08
65.75
65.75
1,632
18
65.32
67.80
1,468
25
6
123
2022-03-18
T
TPX.B
65.76
65.76
65.75
65.75
-0.50
680
19
64.95
67.00
413
35
5
227
2022-03-17
T
TPX.B
65.75
66.35
65.64
66.25
1.25
3,824
25
65.60
67.00
3,687
85
25
12
2022-03-16
T
TPX.B
65.00
66.90
65.00
65.03
0.255
1,351
13
65.00
67.00
315
300
50
500
186
2022-03-15
T
TPX.B
65.48
65.50
64.55
64.775
-1.725
1,787
13
63.53
66.00
1,162
25
500
100
2022-03-14
T
TPX.B
66.50
66.91
64.16
66.91
1.41
1,516
12
63.86
67.00
330
500
600
86
2022-03-11
T
TPX.B
66.95
66.99
65.50
65.50
1.25
1,251
13
64.25
66.92
940
100
51
160
2022-03-10
T
TPX.B
65.01
65.01
64.25
64.25
-3.34
2,166
11
63.66
68.25
2,140
26
2022-03-09
T
TPX.B
68.79
68.79
66.08
67.59
0.59
2,393
19
65.25
68.70
1,183
400
400
73
100
237
2022-03-08
T
TPX.B
63.89
67.00
63.89
67.00
0.07
1,754
18
65.70
68.75
1,147
200
79
294
34
2022-03-07
T
TPX.B
65.49
66.93
64.80
66.93
2.13
4,229
42
64.75
67.00
3,167
100
100
332
530
2022-03-04
T
TPX.B
64.00
64.80
64.00
64.80
-0.20
1,558
10
63.75
64.80
1,452
44
44
18
2022-03-03
T
TPX.B
65.44
65.44
65.00
65.00
0.25
484
9
63.50
65.23
250
55
179
2022-03-02
T
TPX.B
64.75
64.75
63.05
63.05
-1.45
936
10
62.50
65.45
435
300
88
88
25
2022-03-01
T
TPX.B
63.01
64.51
62.05
64.50
-1.80
2,961
27
62.73
66.75
1,390
200
600
241
30
500
2022-02-28
T
TPX.B
66.56
66.56
66.30
66.30
-0.60
952
14
64.05
66.30
941
11