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
04:09:41 EDT Sun 13 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
CIGI
180.68
184.73
180.68
183.80
0.19
62,213
655
181.10
188.03
41,083
2,700
2,337
1,445
869
1,700
2,602
5,950
500
103
2025-07-10
T
CIGI
181.20
185.74
181.16
183.61
3.00
58,908
667
174.75
186.00
36,637
4,413
2,263
1,428
194
3,100
3,101
3,384
900
170
2025-07-09
T
CIGI
179.21
181.31
177.27
180.61
1.08
65,225
669
174.75
181.45
40,036
4,000
3,724
1,602
363
3,200
1,695
8,165
900
135
2025-07-08
T
CIGI
177.68
181.25
177.68
179.53
1.10
68,007
697
175.00
181.25
34,622
14,225
2,602
1,456
543
1,800
1,630
3,148
600
9
2025-07-07
T
CIGI
179.65
180.02
177.64
178.43
-2.07
63,131
564
177.00
188.03
47,704
1,603
2,913
1,661
387
2,070
2,017
2,627
800
44
2025-07-04
T
CIGI
183.26
183.26
178.95
180.50
-0.04
32,800
398
180.10
183.50
15,148
903
3,966
1,501
186
400
497
6,227
600
25
2025-07-03
T
CIGI
178.745
180.80
177.57
180.54
3.30
34,026
406
174.75
188.03
20,736
409
3,523
1,741
466
503
100
4,487
600
7
2025-07-02
T
CIGI
178.17
180.07
176.25
177.24
-0.93
73,947
735
176.90
180.95
43,929
3,205
7,143
5,122
393
3,000
3,741
2,064
1,200
1,338
2025-06-30
T
CIGI
179.17
179.17
175.64
178.17
-1.00
49,040
528
174.75
186.00
30,517
1,602
2,178
1,843
375
4,565
1,200
2,943
1,200
2025-06-27
T
CIGI
178.02
182.52
177.87
179.17
1.15
101,057
876
174.90
185.95
60,223
7,584
6,961
1,749
370
5,600
2,620
7,890
2,300
124
2025-06-26
T
CIGI
177.03
178.33
174.865
178.02
2.14
130,966
766
160.00
200.00
58,501
11,514
3,923
3,812
1,016
20,410
4,800
10,083
1,000
125
2025-06-25
T
CIGI
182.14
182.26
175.53
175.88
-6.45
102,099
841
175.80
200.00
62,351
10,328
3,267
1,330
452
7,200
6,105
6,233
1,100
194
2025-06-24
T
CIGI
180.94
182.97
180.03
182.33
1.47
72,265
689
175.50
183.50
38,066
2,400
1,341
1,829
142
8,685
3,589
9,976
800
150
2025-06-23
T
CIGI
177.41
181.28
176.93
180.86
3.62
190,823
1,485
180.30
200.00
140,920
3,305
7,396
1,210
347
7,303
6,114
20,669
1,000
1
2025-06-20
T
CIGI
178.71
179.78
175.77
177.24
0.86
151,887
1,364
176.09
178.15
98,681
4,700
4,035
4,826
449
12,587
10,050
9,369
900
111
2025-06-19
T
CIGI
175.02
179.69
175.02
176.38
-0.58
39,206
479
160.00
178.20
21,783
802
4,288
1,300
1,469
610
400
5,147
100
42
2025-06-18
T
CIGI
173.34
177.21
173.27
176.96
3.37
65,455
648
160.00
179.97
39,476
1,164
3,814
2,533
1,043
7,299
3,249
4,413
300
256
2025-06-17
T
CIGI
173.93
174.01
172.20
173.59
-0.27
47,575
566
160.00
175.50
28,496
2,200
2,306
2,111
577
4,409
1,817
2,870
500
37
2025-06-16
T
CIGI
174.91
178.22
173.79
173.86
0.96
64,658
663
160.00
179.97
32,563
4,344
3,189
3,544
725
4,116
1,100
5,407
500
118
2025-06-13
T
CIGI
173.67
174.70
172.26
172.90
-3.47
75,797
643
160.00
174.65
39,347
6,927
2,792
500
1,173
3,900
1,432
8,574
1,300
104
2025-06-12
T
CIGI
176.38
178.19
173.55
176.37
0.49
49,312
582
174.75
176.50
28,419
3,914
2,369
1,530
973
3,200
1,504
4,020
400
22
2025-06-11
T
CIGI
176.73
179.06
175.47
175.88
-1.15
54,896
475
160.00
177.95
35,947
1,203
2,421
1,312
430
2,954
1,055
5,136
1,100
67
2025-06-10
T
CIGI
172.09
177.39
172.09
177.03
3.68
39,979
531
175.75
179.79
23,089
3,209
2,133
2,403
518
2,000
1,752
3,348
500
50
2025-06-09
T
CIGI
173.21
174.22
172.34
173.35
0.59
32,673
419
160.00
179.79
19,794
1,601
1,810
425
243
2,970
1,192
2,834
700
94
2025-06-06
T
CIGI
173.89
174.87
171.50
172.76
0.27
53,549
575
169.90
175.00
29,019
1,400
3,074
2,567
401
3,600
2,500
8,111
1,000
44
2025-06-05
T
CIGI
170.45
173.88
170.32
172.49
1.31
113,211
1,039
170.50
174.00
73,333
3,100
6,427
2,553
1,117
7,821
5,427
6,863
1,800
43
2025-06-04
T
CIGI
168.40
171.19
166.06
171.18
4.05
110,161
989
168.50
180.58
63,850
4,606
3,098
3,239
1,203
8,200
4,687
13,568
2,100
71
2025-06-03
T
CIGI
164.43
168.02
164.43
167.13
0.74
73,290
790
160.00
180.00
42,011
1,006
2,794
2,400
287
7,000
6,200
6,323
1,000
112
2025-06-02
T
CIGI
164.84
167.14
162.60
166.39
0.85
141,961
985
160.00
180.00
64,729
2,800
4,582
2,800
491
53,000
3,890
4,727
2,400
41
2025-05-30
T
CIGI
166.18
166.28
163.81
165.54
-0.59
82,929
720
160.00
180.00
63,819
2,300
4,396
721
217
3,417
830
3,678
1,800
26
2025-05-29
T
CIGI
166.17
167.25
164.56
166.13
0.04
66,301
708
160.00
180.00
31,539
6,109
3,640
2,536
426
5,600
3,642
4,546
1,400
48
2025-05-28
T
CIGI
168.14
169.09
165.98
166.09
-2.35
58,380
625
165.85
169.00
33,392
1,300
2,001
2,720
561
3,349
1,259
7,491
700
56
2025-05-27
T
CIGI
166.87
168.83
164.75
168.44
1.57
69,115
761
165.60
180.58
37,195
2,901
3,581
4,215
392
4,655
4,751
6,187
700
362
2025-05-26
T
CIGI
162.25
168.60
162.25
166.87
4.69
38,337
475
160.00
166.88
18,619
839
4,977
3,110
326
1,000
644
4,236
700
2
2025-05-23
T
CIGI
162.60
163.49
161.18
162.18
-1.90
169,681
1,064
160.00
164.00
55,028
47,376
3,915
2,796
994
32,000
5,400
11,914
1,900
454
2025-05-22
T
CIGI
164.61
165.76
163.29
164.08
-1.38
65,028
727
160.00
180.58
42,484
2,100
2,518
1,510
900
4,503
1,388
4,721
1,200
183
2025-05-21
T
CIGI
172.49
173.33
164.91
165.46
-9.42
204,159
1,493
160.00
166.95
93,706
35,846
12,135
4,905
1,342
18,400
8,440
4,500
14,226
1,900
125
2025-05-20
T
CIGI
174.27
175.07
172.01
174.88
-3.12
98,020
919
174.50
175.25
52,727
3,906
4,922
2,550
499
13,209
6,114
9,804
119
2025-05-16
T
CIGI
174.43
180.33
174.43
178.00
-0.66
71,928
599
175.00
181.00
51,310
602
5,993
518
100
4,202
1,400
3,339
4
2025-05-15
T
CIGI
176.25
179.45
174.85
178.66
1.08
67,814
535
178.00
181.00
49,892
1,600
3,423
2,431
261
2,271
1,768
2,896
55
2025-05-14
T
CIGI
179.205
181.18
177.12
177.58
-2.33
63,163
667
160.00
181.58
32,994
3,200
7,678
1,201
531
5,003
1,229
6,046
84
2025-05-13
T
CIGI
180.67
181.86
179.03
179.91
-0.84
181,854
984
160.00
181.58
64,876
57,112
14,450
1,607
5,201
9,410
13,063
9,748
100
294
2025-05-12
T
CIGI
174.56
181.28
174.56
180.75
8.95
144,581
1,198
178.00
181.50
79,897
7,111
10,739
1,408
871
10,100
3,621
20,585
100
470
2025-05-09
T
CIGI
160.86
172.73
160.86
171.80
0.29
112,535
565
160.90
172.50
52,547
37,656
6,170
701
217
6,765
2,127
2,490
200
2025-05-08
T
CIGI
166.81
171.73
166.46
171.51
4.12
122,847
863
170.00
171.95
47,101
3,173
6,414
3,234
655
4,637
44,200
8,364
500
30
2025-05-07
T
CIGI
167.86
168.76
163.36
167.39
4.17
274,026
912
163.25
178.89
55,166
174,825
4,497
1,544
407
8,677
3,330
21,207
300
135
2025-05-06
T
CIGI
166.91
166.91
158.51
163.22
-5.17
130,623
1,318
160.00
163.85
83,812
7,265
10,778
1,808
353
10,008
5,168
7,809
100
272
2025-05-05
T
CIGI
168.19
178.89
166.76
168.39
0.21
81,575
654
155.00
178.89
38,541
3,065
4,565
1,706
15,279
6,800
1,835
4,403
104
2025-05-02
T
CIGI
166.08
168.60
165.87
168.18
3.30
29,626
366
155.00
178.89
20,019
800
3,181
434
187
1,602
1,286
1,118
153
2025-05-01
T
CIGI
164.81
167.05
163.94
164.88
0.07
49,055
543
155.00
177.00
27,554
1,112
7,467
805
239
1,600
1,906
4,258
446
2025-04-30
T
CIGI
162.41
165.935
159.69
164.81
1.21
95,301
866
160.00
177.00
69,866
2,725
7,124
1,017
267
3,231
3,525
2,634
333
2025-04-29
T
CIGI
162.70
164.85
161.57
163.60
1.58
69,944
600
142.00
164.95
42,386
1,300
3,653
505
204
2,604
1,756
10,967
74
2025-04-28
T
CIGI
158.57
162.70
158.57
162.02
2.09
38,796
498
142.10
163.95
26,972
501
3,223
412
198
1,200
507
2,087
31
2025-04-25
T
CIGI
162.46
162.46
159.40
159.93
-1.45
20,810
295
150.00
172.00
13,581
3,221
117
535
400
261
1,529
47
2025-04-24
T
CIGI
162.91
164.55
159.52
161.38
0.77
48,232
533
142.00
177.00
26,879
600
5,097
811
297
3,300
714
4,702
981
2025-04-23
T
CIGI
159.40
164.13
159.40
160.61
4.18
58,003
645
160.00
163.95
37,612
1,943
5,834
1,507
358
1,900
788
5,365
78
2025-04-22
T
CIGI
156.82
157.74
155.70
156.43
2.13
38,029
475
142.00
158.60
25,741
1,195
3,245
609
243
1,000
731
2,272
41
2025-04-21
T
CIGI
156.89
156.89
151.27
154.30
-3.94
115,021
927
142.00
177.00
79,917
2,294
10,934
4,002
760
5,600
1,153
6,923
6
2025-04-17
T
CIGI
157.49
159.60
157.49
158.24
0.82
43,334
525
142.00
177.00
24,397
600
4,976
2,252
402
2,020
777
4,290
20
2025-04-16
T
CIGI
159.385
159.61
156.04
157.42
-1.47
55,820
631
142.00
178.89
34,778
900
4,744
1,128
384
3,900
1,912
4,711
20
2025-04-15
T
CIGI
155.07
161.56
155.07
158.89
0.16
68,043
701
155.10
161.00
39,861
1,204
10,689
803
1,149
2,400
1,669
6,401
42
2025-04-14
T
CIGI
156.29
159.84
155.52
158.73
3.55
66,479
655
157.50
178.00
40,746
1,210
6,986
2,618
466
1,800
2,591
5,454
573