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
11:02:30 EDT Mon 29 May 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
2023-05-26
T
TPX.B
82.02
82.81
81.87
82.81
-0.01
639
9
81.99
82.82
400
61
100
2023-05-25
T
TPX.B
82.74
82.99
82.57
82.98
0.30
1,254
12
82.00
84.00
800
200
39
87
2023-05-24
T
TPX.B
82.68
82.68
82.68
82.68
-0.96
150
3
82.00
84.75
100
50
2023-05-23
T
TPX.B
83.56
83.56
83.56
83.56
-0.08
476
5
82.26
85.00
300
1
100
2023-05-19
T
TPX.B
83.81
83.81
83.64
83.64
-1.12
466
7
81.65
85.00
450
1
2023-05-18
T
TPX.B
81.89
84.77
81.89
84.76
-0.16
2,224
16
81.06
85.00
1,400
600
100
117
2023-05-17
T
TPX.B
82.01
82.01
82.01
82.01
-2.91
161
5
82.00
86.75
37
100
2
22
2023-05-16
T
TPX.B
84.14
85.16
84.14
84.92
-0.08
1,077
10
83.00
88.00
154
300
100
11
500
2023-05-15
T
TPX.B
87.09
87.09
85.00
85.00
-1.15
576
10
84.00
89.00
245
6
225
2023-05-12
T
TPX.B
315
8
84.50
89.00
60
2
205
2023-05-11
T
TPX.B
86.15
86.15
85.98
85.98
-0.52
1,172
13
83.50
88.25
630
100
14
400
2023-05-10
T
TPX.B
87.00
87.00
86.03
86.50
1,203
15
86.00
88.25
550
226
77
350
2023-05-09
T
TPX.B
85.13
87.00
85.13
87.00
1.05
1,140
17
85.60
88.00
678
100
51
100
2023-05-08
T
TPX.B
86.51
86.92
85.70
85.95
-0.60
23,520
62
85.95
87.00
12,980
4,800
400
32
149
534
2023-05-05
T
TPX.B
87.88
87.88
86.55
86.55
-1.15
4,907
54
86.50
88.00
1,603
300
1,500
600
139
200
508
2023-05-04
T
TPX.B
88.51
88.60
87.43
87.70
-0.60
53,586
43
87.50
89.00
51,511
800
300
232
528
165
2023-05-03
T
TPX.B
90.11
90.11
87.25
88.30
0.70
69,794
108
87.20
90.40
55,921
400
1,500
861
275
100
100
9,012
500
2023-05-02
T
TPX.B
82.10
90.39
82.10
87.60
6.00
12,420
100
85.77
89.49
4,992
1,100
4,200
100
337
200
952
2023-05-01
T
TPX.B
79.82
81.60
79.82
81.60
1.20
4,174
39
81.60
83.00
2,040
100
11
195
1,709
2023-04-28
T
TPX.B
80.00
80.57
79.51
80.40
-0.03
1,968
21
80.00
81.00
505
600
403
170
290
2023-04-27
T
TPX.B
80.50
80.50
80.40
80.40
724
9
80.43
80.80
100
400
110
85
28
2023-04-26
T
TPX.B
80.35
80.40
80.05
80.21
0.31
4,214
28
80.40
82.00
1,280
100
800
1,300
38
512
2023-04-25
T
TPX.B
79.85
79.90
79.85
79.90
-0.20
1,253
14
78.07
80.10
235
100
700
10
91
100
2023-04-24
T
TPX.B
78.99
80.10
78.80
78.80
0.59
5,557
27
78.90
80.10
510
100
1,300
631
128
2,588
300
2023-04-21
T
TPX.B
77.75
78.32
77.75
78.32
1.01
1,976
27
77.50
79.00
840
300
500
116
214
2023-04-20
T
TPX.B
77.08
77.36
77.08
77.12
0.12
1,205
21
77.00
77.85
232
100
100
100
36
77
491
2023-04-19
T
TPX.B
76.82
77.00
76.24
77.00
-0.45
2,297
11
76.00
77.50
592
500
1,200
5
2023-04-18
T
TPX.B
77.46
77.46
77.45
77.45
1.31
2,825
22
76.00
77.85
933
600
300
210
279
400
103
2023-04-17
T
TPX.B
75.00
76.14
75.00
76.14
1.14
954
14
74.50
78.00
435
100
100
100
167
44
2023-04-14
T
TPX.B
75.00
75.00
74.34
74.34
-1.17
1,205
14
74.00
76.14
221
100
634
2023-04-13
T
TPX.B
73.66
75.51
73.66
75.51
2.63
2,124
26
74.00
78.00
878
900
62
13
200
2023-04-12
T
TPX.B
132
3
72.00
74.85
32
100
2023-04-11
T
TPX.B
72.88
72.88
72.38
72.38
0.83
549
13
71.61
75.00
310
136
34
2
2023-04-10
T
TPX.B
71.48
71.55
71.48
71.55
0.55
702
9
71.35
73.11
289
400
10
2023-04-06
T
TPX.B
71.00
71.00
70.24
70.24
0.09
877
9
69.60
72.00
200
400
37
25
200
2023-04-05
T
TPX.B
70.01
70.15
69.90
70.15
0.44
1,186
13
69.24
70.72
306
400
106
52
222
2023-04-04
T
TPX.B
61
5
69.02
71.00
55
4
2023-04-03
T
TPX.B
69.85
69.85
69.60
69.60
-0.33
8,202
16
69.60
71.00
3,702
2,800
900
500
2023-03-31
T
TPX.B
41
3
69.20
70.71
20
2023-03-30
T
TPX.B
70.11
70.11
70.11
70.11
0.18
392
8
69.50
71.00
6
150
135
100
2023-03-29
T
TPX.B
69.56
69.93
69.56
69.93
-0.28
843
10
69.00
70.76
400
30
413
2023-03-28
T
TPX.B
69.11
70.21
69.11
70.21
1.10
1,215
6
68.00
71.00
215
1,000
2023-03-27
T
TPX.B
69.76
69.88
69.76
69.88
0.77
842
8
69.70
71.00
34
100
600
100
1
7
2023-03-24
T
TPX.B
68.01
69.11
67.75
69.08
0.93
76,374
76
68.00
72.00
63,100
1,900
1,000
1,100
53
100
9,100
2023-03-23
T
TPX.B
68.01
68.15
67.93
68.00
-0.51
1,542
18
67.00
69.00
990
300
100
108
2023-03-22
T
TPX.B
69.53
69.53
68.51
68.51
-0.91
579
8
68.50
69.49
102
200
2023-03-21
T
TPX.B
69.62
69.62
69.42
69.42
0.42
442
9
69.42
71.00
301
25
106
2023-03-20
T
TPX.B
283
4
68.75
70.69
12
200
2023-03-17
T
TPX.B
69.00
69.00
69.00
69.00
-1.95
424
14
68.01
70.49
115
1
27
7
201
2023-03-16
T
TPX.B
69.72
69.72
69.72
69.72
-1.23
103
2
68.30
73.00
100
2023-03-15
T
TPX.B
71.94
71.94
70.95
70.95
751
8
69.50
72.50
150
200
373
2023-03-14
T
TPX.B
71.51
71.51
70.95
70.95
-1.47
1,191
13
70.00
73.00
853
68
3
140
2023-03-13
T
TPX.B
10
1
71.00
73.00
2023-03-10
T
TPX.B
72.99
73.11
71.78
71.78
-1.15
1,708
16
71.75
72.42
464
500
400
33
303
2023-03-09
T
TPX.B
75.06
75.06
72.93
72.93
-1.07
1,364
15
72.00
74.00
700
200
189
125
100
2023-03-08
T
TPX.B
73.00
75.90
72.89
74.00
1.34
7,618
60
73.40
76.85
4,860
500
1,500
201
206
309
2023-03-07
T
TPX.B
72.59
72.90
72.58
72.90
0.73
838
11
72.00
73.00
385
300
50
103
2023-03-06
T
TPX.B
72.38
72.38
72.15
72.17
-0.33
778
7
72.15
73.00
212
400
100
2023-03-03
T
TPX.B
71.83
72.50
71.83
72.50
0.09
1,199
13
71.64
73.25
255
400
306
4
169
2023-03-02
T
TPX.B
71.63
71.63
71.63
71.63
-0.78
269
5
71.75
72.64
79
100
1
2023-03-01
T
TPX.B
71.31
71.31
71.31
71.31
-1.10
183
6
71.51
73.50
12
10