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
04:49:48 EDT Sat 12 Jul 2025
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 to Stockwatch
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
2025-07-11
T
ARE
20.70
20.99
20.38
20.51
-0.36
338,898
2,033
20.49
20.62
224,247
10,200
17,094
7,600
1,475
21,400
5,380
29,936
9,400
164
2025-07-10
T
ARE
21.09
21.19
20.82
20.87
-0.17
249,778
1,846
20.83
20.97
168,837
10,200
10,930
6,300
1,921
14,700
3,016
17,293
6,900
360
2025-07-09
T
ARE
20.71
21.11
20.61
21.04
0.50
717,618
3,824
21.00
21.10
351,586
130,509
66,950
9,600
2,184
33,100
13,950
70,905
21,100
764
2025-07-08
T
ARE
20.64
20.73
20.21
20.54
0.07
723,200
3,719
20.50
20.60
371,454
112,965
35,629
8,000
5,506
42,506
8,706
69,549
11,800
256
2025-07-07
T
ARE
20.71
20.89
20.44
20.47
-0.29
388,236
1,818
20.44
20.66
286,914
14,400
12,481
4,300
1,184
13,500
3,773
25,184
10,000
255
2025-07-04
T
ARE
20.46
20.77
20.41
20.76
0.24
204,785
1,488
20.69
20.80
105,620
9,238
10,587
5,100
1,539
14,777
700
37,492
10,000
114
2025-07-03
T
ARE
20.60
20.70
20.45
20.52
-0.04
222,077
1,688
20.51
20.63
136,762
9,910
9,655
2,700
1,153
15,404
3,665
16,821
12,100
264
2025-07-02
T
ARE
20.93
20.93
20.37
20.56
-0.01
456,103
3,029
20.47
20.56
326,917
28,000
16,128
5,600
2,028
32,600
1,525
26,880
8,900
143
2025-06-30
T
ARE
20.55
20.88
20.35
20.57
0.07
559,071
4,089
20.55
20.64
336,958
32,380
39,268
18,600
11,162
58,100
13,688
22,838
15,300
394
2025-06-27
T
ARE
20.24
20.88
20.19
20.50
0.35
786,293
3,845
20.42
20.63
566,701
31,000
49,549
7,700
3,958
44,100
13,095
36,003
18,300
425
2025-06-26
T
ARE
20.25
20.50
19.88
20.15
0.17
440,135
2,959
20.07
20.23
270,498
28,389
34,329
7,700
2,647
34,700
7,875
27,580
8,100
457
2025-06-25
T
ARE
19.81
20.15
19.65
19.98
0.20
566,042
2,657
19.95
20.05
417,765
14,163
26,500
8,300
1,607
34,700
3,925
30,101
13,800
257
2025-06-24
T
ARE
19.70
19.90
19.51
19.78
-0.01
523,040
2,166
19.70
19.83
404,026
11,000
16,325
3,900
2,835
20,164
3,410
27,473
11,800
126
2025-06-23
T
ARE
19.64
19.92
19.51
19.79
0.01
557,729
2,537
19.73
19.88
429,353
10,890
32,443
4,000
1,515
23,000
3,460
21,520
16,400
41
2025-06-20
T
ARE
20.14
20.31
19.69
19.78
-0.42
708,528
3,037
19.76
19.88
543,527
11,200
29,012
4,800
1,277
41,500
5,750
39,831
10,900
267
2025-06-19
T
ARE
19.74
20.33
19.72
20.20
0.45
621,532
3,694
20.05
20.29
470,136
13,700
45,174
6,300
3,840
30,400
6,900
15,798
14,400
506
2025-06-18
T
ARE
19.13
19.90
19.13
19.75
0.55
798,729
2,905
19.65
19.80
643,397
18,359
29,771
6,300
3,190
21,356
4,912
34,560
11,800
732
2025-06-17
T
ARE
19.50
19.52
19.14
19.20
-0.35
269,148
1,536
19.17
19.25
198,617
7,536
13,457
5,100
1,564
18,343
3,262
10,501
4,100
158
2025-06-16
T
ARE
19.50
19.93
19.35
19.55
0.27
542,297
2,495
19.50
19.61
391,930
13,000
33,252
15,200
2,233
25,500
7,214
28,909
8,800
526
2025-06-13
T
ARE
19.34
19.66
19.27
19.28
-0.19
435,443
2,094
19.27
19.30
343,003
10,890
10,304
5,100
1,376
21,800
4,850
21,128
10,100
372
2025-06-12
T
ARE
19.32
19.57
19.09
19.47
0.18
355,065
2,240
19.37
19.55
241,499
11,060
22,249
13,400
2,162
13,200
5,435
17,764
12,500
410
2025-06-11
T
ARE
19.17
19.33
19.06
19.29
0.13
223,396
1,596
19.26
19.32
144,357
14,800
12,539
8,700
899
5,900
1,072
15,054
12,300
25
2025-06-10
T
ARE
19.25
19.44
18.70
19.16
-0.16
451,532
2,737
19.09
19.25
264,425
31,354
22,549
10,400
4,554
40,800
10,234
28,811
15,600
439
2025-06-09
T
ARE
19.31
19.53
19.23
19.32
0.03
343,888
1,796
19.30
19.40
263,306
8,500
18,645
6,600
1,356
14,318
2,689
12,236
7,300
133
2025-06-06
T
ARE
19.28
19.33
18.95
19.29
0.21
200,071
1,424
19.26
19.37
129,481
8,500
18,934
8,500
1,385
9,507
2,602
8,754
6,000
200
2025-06-05
T
ARE
19.00
19.31
18.94
19.08
0.24
259,545
1,691
19.00
19.15
157,793
15,202
30,796
4,500
1,466
13,728
2,315
14,862
9,100
725
2025-06-04
T
ARE
19.30
19.30
18.81
18.84
-0.35
457,212
2,680
18.83
18.96
282,532
15,974
34,314
6,100
1,520
24,900
8,055
36,012
16,300
160
2025-06-03
T
ARE
19.02
19.43
18.75
19.19
0.17
325,982
1,988
19.16
19.21
212,201
6,300
35,403
3,600
2,657
33,300
2,829
13,734
8,100
342
2025-06-02
T
ARE
18.86
19.125
18.63
19.02
0.16
313,596
2,083
18.97
19.07
217,434
7,400
22,430
9,500
1,623
29,500
1,793
11,089
7,400
118
2025-05-30
T
ARE
18.91
18.93
18.65
18.86
-0.07
388,678
1,823
18.85
18.97
291,446
8,600
18,717
10,600
1,614
13,400
7,240
20,823
5,500
139
2025-05-29
T
ARE
19.35
19.35
18.85
18.93
-0.27
355,973
1,630
18.90
19.00
247,176
19,840
13,593
3,300
1,124
21,400
1,805
26,432
11,100
55
2025-05-28
T
ARE
19.24
19.49
19.11
19.20
0.10
438,515
2,571
19.12
19.25
280,834
11,300
23,810
8,500
1,806
21,559
4,080
42,406
7,000
131
2025-05-27
T
ARE
19.46
19.51
18.97
19.10
-0.38
514,584
3,526
19.05
19.12
249,704
11,848
48,318
13,400
3,546
51,800
6,300
78,666
15,200
104
2025-05-26
T
ARE
19.03
19.60
19.03
19.48
0.58
260,590
1,661
19.40
19.50
175,909
6,000
7,820
7,600
2,898
12,500
2,600
30,726
5,200
327
2025-05-23
T
ARE
18.91
19.02
18.72
18.90
-0.14
576,112
3,225
18.81
18.98
394,346
18,700
35,144
12,800
2,412
51,300
8,283
28,375
6,000
237
2025-05-22
T
ARE
18.40
19.20
18.05
19.04
0.70
734,863
3,167
19.03
19.15
533,646
19,314
47,048
20,000
4,448
28,409
7,800
34,447
11,800
1,211
2025-05-21
T
ARE
18.51
18.70
18.30
18.34
-0.06
590,380
2,734
18.29
18.43
395,380
27,100
32,439
16,000
1,482
35,792
7,000
35,249
11,700
882
2025-05-20
T
ARE
19.19
19.40
18.38
18.40
-0.92
535,175
3,405
18.39
18.55
374,075
14,900
28,520
12,600
1,795
33,237
3,695
29,077
13,500
395
2025-05-16
T
ARE
18.82
19.40
18.69
19.32
0.58
663,261
3,824
19.25
19.39
493,005
14,500
45,843
8,300
4,602
52,626
3,400
25,609
9,500
170
2025-05-15
T
ARE
18.22
18.97
18.05
18.74
0.52
688,317
3,757
18.66
18.80
489,741
27,800
50,642
14,600
4,819
32,616
7,900
24,409
9,100
1,192
2025-05-14
T
ARE
18.80
18.85
18.18
18.22
-0.35
577,987
2,474
18.15
18.25
436,601
13,146
34,260
3,600
2,975
22,039
11,935
26,017
6,800
365
2025-05-13
T
ARE
18.80
19.02
18.56
18.57
-0.11
466,274
2,965
18.52
18.63
323,780
18,500
29,167
10,100
5,123
32,400
4,900
21,680
10,500
522
2025-05-12
T
ARE
18.53
18.72
18.35
18.68
0.57
352,591
2,358
18.64
18.70
237,846
15,900
31,518
5,900
2,097
27,000
2,620
15,579
6,400
21
2025-05-09
T
ARE
18.20
18.41
18.08
18.11
-0.12
478,027
2,284
18.10
18.20
317,882
16,300
22,655
6,600
5,970
78,506
3,000
14,970
3,700
278
2025-05-08
T
ARE
17.90
18.49
17.68
18.23
0.36
656,626
3,962
18.20
18.23
430,312
39,880
50,771
9,700
5,108
55,153
3,700
35,000
5,900
1,020
2025-05-07
T
ARE
17.56
17.94
17.42
17.87
0.36
429,229
2,306
17.80
17.90
313,984
22,764
26,027
11,500
3,496
14,348
7,433
14,432
4,700
272
2025-05-06
T
ARE
17.40
17.93
17.40
17.51
-0.06
608,669
2,721
17.45
17.59
293,826
31,900
30,328
10,700
4,698
197,975
5,300
17,220
4,800
450
2025-05-05
T
ARE
17.23
17.76
17.11
17.57
0.31
364,616
2,536
17.50
17.63
224,295
12,952
36,542
6,500
2,463
49,667
6,383
14,512
1,500
145
2025-05-02
T
ARE
17.19
17.38
16.85
17.26
0.26
458,665
3,308
17.21
17.30
276,880
27,154
30,301
12,200
3,765
70,675
5,633
20,982
2,000
528
2025-05-01
T
ARE
16.21
17.12
16.16
17.00
0.86
957,617
4,018
16.87
17.08
743,321
36,051
47,446
15,500
4,590
65,087
7,203
21,765
3,500
789
2025-04-30
T
ARE
15.90
16.15
15.675
16.14
0.23
470,291
3,346
16.10
16.17
301,341
13,300
37,864
13,900
3,449
62,600
5,448
20,806
4,000
43
2025-04-29
T
ARE
15.92
16.03
15.76
15.91
0.01
388,675
2,618
15.90
15.92
251,110
11,472
26,156
10,200
3,928
47,700
8,518
15,652
4,300
789
2025-04-28
T
ARE
15.35
15.99
15.35
15.90
0.50
829,654
5,318
15.86
15.97
492,618
23,300
85,835
20,200
1,631
119,300
17,426
44,351
3,500
834
2025-04-25
T
ARE
15.75
15.89
15.29
15.40
-0.27
989,352
5,483
15.38
15.57
763,529
24,285
52,542
35,800
3,511
45,700
6,320
30,676
4,500
1,504
2025-04-24
T
ARE
16.00
16.00
15.21
15.67
-1.71
2,515,658
10,957
15.65
15.68
1,675,163
61,534
156,245
10,700
9,943
134,448
235,127
15,000
113,865
2,566
2025-04-23
T
ARE
17.36
17.70
17.26
17.38
0.31
449,874
2,768
17.29
17.43
296,472
14,200
46,714
6,600
3,353
43,866
3,800
18,482
100
638
2025-04-22
T
ARE
17.35
17.55
17.00
17.07
0.11
500,323
2,949
17.01
17.26
325,095
14,800
34,729
20,900
1,760
36,100
5,421
48,184
300
152
2025-04-21
T
ARE
17.29
17.475
16.92
16.96
-0.38
483,194
2,535
16.94
17.04
397,429
12,999
14,204
6,200
1,646
19,853
3,600
15,939
600
255
2025-04-17
T
ARE
17.43
17.76
17.27
17.34
0.13
559,285
2,899
17.34
17.42
341,489
5,800
39,107
3,600
3,156
19,800
3,942
88,229
146
2025-04-16
T
ARE
16.93
17.36
16.91
17.21
0.16
1,216,547
4,511
17.11
17.26
867,100
14,200
48,358
12,000
136,652
66,540
4,845
48,178
200
171
2025-04-15
T
ARE
16.79
17.18
16.64
17.05
0.26
798,211
2,529
16.96
17.08
687,888
8,435
42,990
2,100
2,588
19,200
1,900
23,937
100
94
2025-04-14
T
ARE
17.21
17.22
16.58
16.79
-0.17
2,267,405
19,097
16.72
16.85
271,742
47,675
31,431
6,600
895
26,100
3,311
25,817
300
1,362