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
11:32:22 EDT Fri 24 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 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
2023-03-23
T
CGLO
23.44
23.54
23.30
23.36
-0.02
3,261
14
23.25
23.41
1,205
500
1,304
100
129
21
2023-03-22
T
CGLO
23.40
23.41
23.27
23.27
-0.12
73,106
21
23.07
23.18
2,300
200
800
7
68,992
600
71
2023-03-21
T
CGLO
23.36
23.39
23.36
23.39
0.40
1,731
7
23.33
23.48
1,200
100
300
126
5
2023-03-20
T
CGLO
22.99
23.03
22.98
22.98
0.23
2,037
7
22.96
23.09
1,600
100
100
100
96
30
2023-03-17
T
CGLO
22.75
22.75
22.75
22.75
-0.09
1,610
8
22.69
22.80
1,200
200
100
40
2023-03-16
T
CGLO
22.56
22.84
22.56
22.84
0.33
3,779
17
22.90
23.03
200
300
2,300
765
2023-03-15
T
CGLO
22.45
22.52
22.45
22.51
-0.39
6,134
8
22.52
22.71
4,800
933
300
1
100
2023-03-14
T
CGLO
22.90
22.91
22.85
22.85
0.24
4,514
11
22.87
23.03
3,364
1,100
37
2023-03-13
T
CGLO
22.61
22.67
22.57
22.57
-0.29
2,127
9
22.48
22.60
1,500
100
300
100
110
2
2023-03-10
T
CGLO
22.97
22.97
22.76
22.76
-0.10
621
9
22.66
22.83
5
300
100
100
9
79
2023-03-09
T
CGLO
23.20
23.20
22.84
22.84
-0.40
6,173
25
22.84
22.98
5,050
100
300
37
200
200
281
2023-03-08
T
CGLO
23.27
23.27
23.24
23.24
0.12
1,253
9
23.22
23.37
300
200
500
168
35
2023-03-07
T
CGLO
23.22
23.22
23.11
23.12
-0.16
1,905
20
23.03
23.17
101
200
600
100
91
100
630
2023-03-06
T
CGLO
23.31
23.31
23.25
23.25
-0.03
1,840
11
23.16
23.29
102
1,601
40
2023-03-03
T
CGLO
23.09
23.28
23.09
23.28
0.43
3,657
21
23.18
23.33
313
100
2,700
200
120
200
2023-03-02
T
CGLO
22.62
22.85
22.61
22.85
3,885
28
22.74
22.87
71
100
1,900
1,400
302
100
2023-03-01
T
CGLO
22.78
22.78
22.70
22.75
-0.10
2,756
20
22.64
22.75
1,000
400
400
5
100
701
2023-02-28
T
CGLO
22.59
22.85
22.59
22.85
0.14
7,423
12
22.68
22.85
6,201
1,100
2023-02-27
T
CGLO
22.70
22.77
22.68
22.75
0.15
4,645
19
22.64
22.78
3,600
100
200
500
100
145
2023-02-24
T
CGLO
22.65
22.65
22.49
22.60
-0.33
4,725
20
22.50
22.64
1,707
2,200
600
141
77
2023-02-23
T
CGLO
22.77
22.93
22.69
22.93
0.14
19,861
40
22.79
22.94
4,143
1,000
1,700
400
22
12,081
157
300
2023-02-22
T
CGLO
22.79
22.79
22.71
22.76
-0.03
2,994
18
22.65
22.75
127
200
1,400
300
31
400
400
2023-02-21
T
CGLO
22.88
22.93
22.75
22.79
-0.32
1,201
20
22.69
22.82
110
200
400
80
100
311
2023-02-17
T
CGLO
23.00
23.13
23.00
23.13
0.02
2,323
19
23.02
23.17
1,200
601
33
251
237
2023-02-16
T
CGLO
23.25
23.25
23.11
23.11
-0.10
2,015
9
22.99
23.15
1,629
100
186
100
2023-02-15
T
CGLO
23.05
23.26
23.05
23.26
0.10
7,683
25
23.09
23.31
2,700
1,000
3,200
278
391
108
2023-02-14
T
CGLO
22.96
23.16
22.96
23.15
0.08
3,077
12
22.98
23.19
1,002
2,000
67
2023-02-13
T
CGLO
22.86
23.09
22.86
23.07
0.31
5,466
23
22.95
23.10
300
100
4,700
359
2023-02-10
T
CGLO
22.76
22.84
22.76
22.84
-0.25
1,555
9
22.73
22.86
1,089
300
80
76
2023-02-09
T
CGLO
23.35
23.35
23.00
23.00
-0.08
2,559
33
22.96
23.11
274
1,500
508
100
60
2023-02-08
T
CGLO
23.19
23.20
23.08
23.08
-0.32
7,916
30
23.05
23.20
3,331
100
4,100
358
26
2023-02-07
T
CGLO
24.40
24.40
23.05
23.29
0.12
6,818
39
23.27
23.49
3,233
100
2,900
157
200
201
2023-02-06
T
CGLO
23.17
23.26
23.17
23.26
0.01
2,803
13
23.15
23.27
1,000
500
105
12
1,182
2023-02-03
T
CGLO
23.24
23.45
23.24
23.24
-0.09
13,620
44
23.21
23.36
7,415
600
2,900
800
352
1,300
84
2023-02-02
T
CGLO
23.40
23.45
23.31
23.39
0.24
10,120
33
23.31
23.51
3,046
400
5,750
200
200
501
2023-02-01
T
CGLO
22.88
23.15
22.81
23.15
0.29
4,355
20
23.03
23.20
3,865
100
100
49
100
138
2023-01-31
T
CGLO
22.89
22.89
22.85
22.86
0.16
2,395
19
22.83
23.03
1,494
200
200
247
200
2023-01-30
T
CGLO
22.76
22.79
22.66
22.66
-0.20
2,536
24
22.65
22.77
1,633
200
200
100
225
33
111
2023-01-27
T
CGLO
22.88
22.91
22.88
22.91
0.05
601
8
22.78
22.97
62
100
100
20
119
200
2023-01-26
T
CGLO
22.88
22.97
22.81
22.90
-0.18
3,636
25
22.90
23.06
425
1,100
1,000
500
89
141
381
2023-01-25
T
CGLO
22.66
23.08
22.66
23.06
0.06
2,814
20
22.96
23.14
471
300
1,400
15
120
508
2023-01-24
T
CGLO
23.00
23.00
22.91
22.91
-0.17
3,168
12
22.84
23.06
1,690
501
46
535
396
2023-01-23
T
CGLO
22.98
23.12
22.97
23.08
0.22
6,914
32
22.90
23.11
5,900
9
400
300
56
25
222
2023-01-20
T
CGLO
22.64
22.86
22.64
22.86
0.23
2,214
16
22.73
22.96
600
200
800
400
36
23
2023-01-19
T
CGLO
22.63
22.66
22.62
22.66
-0.11
789
15
22.57
22.74
126
120
200
100
30
68
141
2023-01-18
T
CGLO
22.99
22.99
22.72
22.77
-0.06
2,686
18
22.65
22.78
1,800
600
100
5
171
2023-01-17
T
CGLO
22.77
22.83
22.69
22.69
0.18
4,645
21
22.64
22.84
2,108
602
1,100
400
20
82
328
2023-01-16
T
CGLO
22.79
22.79
22.79
22.79
0.28
1,729
16
22.68
22.95
800
100
300
136
393
2023-01-13
T
CGLO
22.54
22.54
22.54
22.54
0.03
304
6
22.64
22.84
5
200
68
31
2023-01-12
T
CGLO
22.50
22.59
22.50
22.55
0.24
1,681
12
22.47
22.61
473
100
900
100
1
100
3
2023-01-11
T
CGLO
22.44
22.51
22.36
22.46
0.15
3,351
23
22.47
22.56
20
500
2,000
300
226
305
2023-01-10
T
CGLO
22.24
22.32
22.24
22.31
0.06
2,540
18
22.31
22.40
1,572
300
300
12
100
30
199
2023-01-09
T
CGLO
22.26
22.26
22.11
22.11
-0.04
1,642
18
21.98
22.14
386
600
500
14
2023-01-06
T
CGLO
21.86
22.21
21.86
22.21
0.26
2,791
15
22.14
22.30
2,004
200
100
100
223
164
2023-01-05
T
CGLO
22.00
22.00
21.90
21.95
0.03
2,697
21
21.88
22.03
900
100
600
400
236
420
2023-01-04
T
CGLO
22.09
22.09
21.90
21.92
-0.10
1,769
13
21.89
22.03
344
1,200
100
3
120
2023-01-03
T
CGLO
21.95
22.02
21.95
22.02
0.42
1,580
14
21.93
22.05
101
100
600
200
128
100
351
2022-12-30
T
CGLO
21.68
21.68
21.56
21.60
-0.01
2,187
16
21.61
21.71
1,480
400
307
2022-12-29
T
CGLO
28
1
21.85
22.03
28
2022-12-28
T
CGLO
21.81
21.81
21.61
21.61
-0.17
1,766
11
21.46
21.61
557
100
700
20
300