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
22:27:42 EDT Fri 11 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
CGLO
30.36
30.36
30.27
30.30
-0.13
3,884
35
30.18
30.44
2,787
300
2
266
400
117
2025-07-10
T
CGLO
30.36
30.49
30.36
30.42
-0.08
14,007
75
30.30
30.50
3,173
4,600
600
2,100
1,000
1,476
800
45
2025-07-09
T
CGLO
30.37
30.50
30.37
30.50
0.05
43,431
48
30.37
30.60
5,775
35,472
100
1,300
40
521
100
2025-07-08
T
CGLO
30.42
30.46
30.39
30.45
0.15
11,658
83
30.34
30.54
9,324
600
600
22
100
601
200
41
2025-07-07
T
CGLO
30.37
30.37
30.23
30.30
-0.21
48,503
57
30.18
30.38
2,616
42,968
309
2,300
158
2025-07-04
T
CGLO
30.48
30.51
30.28
30.29
3,867
39
30.18
30.57
1,316
242
1,000
700
401
46
100
2025-07-03
T
CGLO
30.32
30.32
30.29
30.29
0.19
963
23
29.42
31.81
375
562
2025-07-02
T
CGLO
30.20
30.20
30.10
30.14
0.06
4,994
32
30.02
30.25
1,119
200
1,000
100
16
189
600
30
2025-06-30
T
CGLO
30.15
30.16
30.05
30.16
0.21
8,156
44
30.00
30.24
1,482
1,800
400
1,900
1,500
541
400
2025-06-27
T
CGLO
29.87
29.98
29.87
29.95
0.06
6,472
40
29.87
30.07
3,620
800
100
50
1,000
100
279
300
100
2025-06-26
T
CGLO
29.83
29.89
29.78
29.89
7,123
44
29.75
29.96
2,305
2,400
600
55
200
305
900
253
2025-06-25
T
CGLO
29.95
30.01
29.89
29.97
0.04
422,057
56
29.83
30.06
4,682
405,570
2,200
5,700
50
579
3,100
65
2025-06-24
T
CGLO
29.70
29.94
29.69
29.93
0.38
5,473
36
29.79
30.02
3,300
1,200
73
2
223
400
248
2025-06-23
T
CGLO
29.36
29.55
29.36
29.55
0.16
5,572
24
29.42
29.66
4,906
300
2
110
100
130
2025-06-20
T
CGLO
29.50
29.50
29.31
29.37
-0.23
7,408
39
29.26
29.47
529
4,096
800
1,500
35
270
70
2025-06-19
T
CGLO
29.54
29.62
29.13
29.62
0.10
6,201
39
29.10
29.73
1,031
1,000
1,900
1,700
342
200
25
2025-06-18
T
CGLO
29.50
29.63
29.50
29.52
0.06
6,609
25
29.50
29.67
6,392
31
184
2025-06-17
T
CGLO
29.49
29.52
29.46
29.50
-0.20
4,117
30
29.34
29.60
1,254
100
2,100
292
300
52
2025-06-16
T
CGLO
29.71
29.71
29.59
29.59
-0.03
8,102
25
29.50
29.76
271
5,156
2,000
100
60
400
2025-06-13
T
CGLO
29.91
29.92
29.62
29.62
-0.50
10,767
52
29.54
29.78
8,120
400
600
100
100
228
1,100
17
2025-06-12
T
CGLO
30.02
30.13
30.02
30.12
-0.03
13,579
43
30.05
30.23
2,150
7,200
500
600
23
299
2,700
104
2025-06-11
T
CGLO
30.40
30.40
30.15
30.15
-0.02
73,341
61
30.08
30.31
2,500
66,224
1,000
100
127
100
803
2,300
145
2025-06-10
T
CGLO
30.11
30.17
30.05
30.15
-0.01
3,213
33
30.03
30.25
302
100
400
500
543
1,200
126
2025-06-09
T
CGLO
30.14
30.20
30.07
30.13
-0.01
3,527
41
30.02
30.26
1,075
200
600
100
200
200
551
400
2025-06-06
T
CGLO
30.07
30.14
30.07
30.14
0.33
1,775
30
30.07
30.27
201
100
100
51
200
344
600
59
2025-06-05
T
CGLO
29.79
29.96
29.79
29.81
0.01
3,183
28
29.70
29.93
500
200
1,100
345
800
2025-06-04
T
CGLO
29.87
29.87
29.79
29.80
0.15
2,151
24
29.69
29.91
703
500
337
300
12
2025-06-03
T
CGLO
29.60
29.73
29.58
29.65
-0.04
3,275
31
29.56
29.78
1,227
300
500
70
100
161
700
112
2025-06-02
T
CGLO
29.58
29.78
29.57
29.72
0.13
5,631
38
29.63
29.86
1,503
1,300
1,200
600
50
491
300
79
2025-05-30
T
CGLO
29.69
29.72
29.57
29.71
-0.09
6,822
39
29.55
29.76
904
1,200
300
56
100
186
3,600
430
2025-05-29
T
CGLO
29.83
29.83
29.74
29.80
-0.08
3,980
28
29.65
29.91
1,800
300
226
1,500
30
2025-05-28
T
CGLO
29.83
29.89
29.72
29.73
-0.01
3,643
38
29.62
30.01
754
100
100
74
94
200
1,900
286
2025-05-27
T
CGLO
29.62
29.74
29.54
29.74
0.90
9,137
54
29.63
29.88
6,309
900
700
90
488
500
133
2025-05-26
T
CGLO
29.99
29.99
28.78
28.84
-1.06
3,962
30
28.79
29.94
1,229
400
2,200
126
2025-05-23
T
CGLO
29.36
29.40
29.28
29.36
-0.54
2,856
28
29.35
29.50
94
100
800
435
1,200
116
2025-05-22
T
CGLO
29.79
29.93
29.79
29.87
-0.05
2,535
32
29.69
29.93
1,201
100
100
690
400
21
2025-05-21
T
CGLO
29.88
30.14
29.87
29.92
-0.36
4,041
37
29.84
30.03
952
260
300
99
241
1,800
185
2025-05-20
T
CGLO
30.26
30.29
30.11
30.22
-0.06
2,399
42
30.19
30.30
535
100
500
200
30
374
400
60
2025-05-16
T
CGLO
30.01
30.28
30.01
30.28
0.34
9,782
60
30.14
30.36
5,339
1,008
600
3
200
140
682
1,000
2025-05-15
T
CGLO
29.86
30.04
29.86
29.94
-0.03
12,978
56
29.85
30.08
10,707
700
500
100
65
338
300
2025-05-14
T
CGLO
30.04
30.05
29.96
29.97
0.04
6,026
41
29.97
30.12
1,895
2,400
600
458
600
56
2025-05-13
T
CGLO
29.92
29.97
29.91
29.91
0.23
26,464
41
29.71
30.03
409
3,900
1,000
400
19,033
100
373
1,000
116
2025-05-12
T
CGLO
29.42
29.76
29.42
29.66
0.61
3,786
34
29.46
29.79
313
100
1,500
200
72
316
1,200
10
2025-05-09
T
CGLO
29.08
29.08
29.03
29.05
-0.15
5,738
38
28.93
29.16
5,000
200
154
200
80
2025-05-08
T
CGLO
29.03
29.26
29.03
29.13
0.27
6,413
40
28.90
29.18
4,688
200
100
200
1,053
100
70
2025-05-07
T
CGLO
28.66
28.86
28.65
28.86
0.03
28,473
102
28.77
28.99
22,537
1,800
1,200
500
700
621
500
2025-05-06
T
CGLO
29.00
29.00
28.83
28.83
-0.24
15,612
52
28.68
28.93
3,937
9,900
600
301
565
300
2
2025-05-05
T
CGLO
29.02
29.08
29.02
29.03
0.18
7,538
37
28.86
29.10
1,559
3,400
500
300
1,000
414
300
2025-05-02
T
CGLO
28.78
28.87
28.76
28.85
0.24
2,776
25
28.82
28.96
1,355
200
600
200
200
92
60
2025-05-01
T
CGLO
28.50
28.62
28.50
28.61
0.54
2,440
21
28.34
28.61
1,337
200
500
100
233
2025-04-30
T
CGLO
28.07
28.22
28.00
28.22
-0.04
4,629
34
28.04
28.30
1,400
200
1,200
30
500
261
2025-04-29
T
CGLO
28.07
28.26
28.07
28.26
0.18
4,590
34
28.22
28.34
200
1,400
700
200
516
500
20
2025-04-28
T
CGLO
27.98
28.08
27.98
28.08
-0.12
3,764
34
27.92
28.14
1,040
1,290
328
29
2025-04-25
T
CGLO
28.15
28.20
28.13
28.20
0.27
3,691
28
28.06
28.29
3,335
234
54
2025-04-24
T
CGLO
27.50
27.93
27.50
27.93
0.47
2,336
21
27.78
28.00
1,695
200
73
100
116
75
2025-04-23
T
CGLO
27.68
27.74
27.45
27.46
0.34
49,517
54
27.37
27.59
12,672
30,698
2,000
1,000
1,300
675
158
2025-04-22
T
CGLO
27.00
27.14
27.00
27.10
3,777
21
27.07
27.28
744
1,000
1,500
100
346
2025-04-21
T
CGLO
26.97
26.97
26.33
26.33
-0.77
2,951
23
26.32
26.99
16
1,700
700
79
297
2025-04-17
T
CGLO
27.16
27.22
27.07
27.10
-0.18
4,409
37
26.98
27.17
1,352
1,000
1,200
70
444
140
2025-04-16
T
CGLO
27.23
27.33
27.00
27.00
-0.61
1,781
31
26.97
27.17
274
500
9
557
40
2025-04-15
T
CGLO
27.52
27.61
27.52
27.61
0.11
1,665
22
27.51
27.70
638
118
600
65
212
2025-04-14
T
CGLO
27.30
27.55
27.27
27.50
0.57
30,494
41
27.35
27.51
9,205
4,582
1,700
1,300
31
17,784
100
350
14