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
11:56:45 EDT Wed 22 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
2023-03-21
T
CIGI
142.42
144.45
142.05
143.20
2.16
85,297
911
142.49
162.00
56,354
5,100
4,354
1,300
772
3,400
295
11,613
200
2023-03-20
T
CIGI
143.09
143.48
139.94
141.04
-2.45
114,513
1,075
140.31
143.49
76,090
10,900
7,772
2,302
551
4,000
2,273
7,492
100
2023-03-17
T
CIGI
148.00
148.52
141.42
143.49
-4.36
248,556
1,383
141.37
162.00
196,925
12,124
7,894
2,207
1,099
7,904
2,761
11,944
900
2023-03-16
T
CIGI
142.72
148.29
141.99
147.85
2.37
161,879
1,369
146.54
148.29
92,643
29,938
5,213
2,700
808
11,900
3,527
9,759
900
2023-03-15
T
CIGI
151.11
151.11
144.76
145.48
-6.87
129,229
1,242
144.79
162.00
78,872
19,506
5,561
3,200
623
6,509
2,071
10,048
100
2023-03-14
T
CIGI
147.05
152.69
147.05
152.35
5.39
131,364
1,275
151.39
153.06
77,987
17,912
8,219
811
686
8,600
2,545
1,800
5,473
200
2023-03-13
T
CIGI
147.36
150.45
145.93
146.96
-3.01
174,398
1,673
145.97
147.25
104,358
8,900
7,709
5,501
2,680
13,600
3,313
7,300
13,396
400
800
2023-03-10
T
CIGI
155.36
155.36
149.23
149.97
-5.95
124,663
1,238
149.90
151.91
67,593
18,700
4,911
1,300
787
7,582
2,441
13,448
800
2023-03-09
T
CIGI
156.81
157.95
155.07
155.92
-0.94
65,375
711
155.58
160.00
36,474
8,352
2,488
1,900
576
2,200
2,524
6,908
600
2023-03-08
T
CIGI
155.49
157.81
154.53
156.86
1.96
107,333
904
156.42
162.00
58,689
8,400
5,315
1,813
621
16,327
820
12,459
2023-03-07
T
CIGI
153.63
155.08
153.08
154.90
1.27
63,674
769
154.23
155.40
39,403
6,896
3,789
3,719
650
1,500
2,108
4,601
2023-03-06
T
CIGI
154.78
156.17
152.77
153.63
-0.92
53,430
613
152.81
154.11
31,995
5,601
4,993
940
712
2,149
1,452
3,133
100
2023-03-03
T
CIGI
155.05
155.05
153.04
154.55
1.29
190,531
788
153.78
154.81
43,500
126,388
3,117
1,600
849
3,436
1,593
8,326
400
2023-03-02
T
CIGI
154.02
154.63
152.09
153.26
-1.70
106,532
822
152.64
153.59
62,050
11,700
2,506
1,808
517
4,600
4,278
9,439
300
2023-03-01
T
CIGI
157.84
157.84
154.96
154.96
-3.31
117,003
711
154.68
155.97
44,532
58,200
3,743
400
846
1,700
1,043
4,587
200
2023-02-28
T
CIGI
157.70
159.01
156.36
158.27
0.01
148,598
1,292
157.56
158.82
95,693
13,081
4,474
6,400
1,372
8,378
4,006
7,705
400
200
2023-02-27
T
CIGI
158.10
159.23
156.59
158.26
1.17
139,071
1,308
157.70
158.83
90,001
16,072
6,026
1,100
894
8,204
4,206
7,446
2023-02-24
T
CIGI
154.66
157.50
153.23
157.09
0.93
137,038
1,151
156.40
157.88
87,573
10,100
5,074
1,100
438
3,195
3,648
2,400
15,597
300
2023-02-23
T
CIGI
157.68
158.24
154.39
156.16
0.14
137,709
1,051
155.66
156.75
68,958
33,390
3,008
1,800
1,178
4,232
3,371
2,600
12,755
2023-02-22
T
CIGI
156.92
158.09
154.32
156.02
-1.15
98,434
954
155.59
156.57
51,262
8,335
3,957
500
692
3,214
2,361
24,695
100
2023-02-21
T
CIGI
159.59
159.59
155.98
157.17
-1.73
108,548
1,025
156.60
158.05
59,719
12,106
5,836
1,600
639
9,402
3,187
13,078
2023-02-17
T
CIGI
159.31
159.78
157.90
158.90
-0.60
101,401
893
158.31
159.77
55,764
15,532
3,999
1,400
303
3,605
850
1,200
12,227
100
2023-02-16
T
CIGI
157.88
160.89
157.88
159.50
-0.15
155,625
1,520
159.02
159.96
100,144
11,900
8,270
1,300
672
7,201
2,550
17,176
2023-02-15
T
CIGI
155.76
160.20
155.76
159.65
2.44
92,584
958
159.20
160.73
55,856
6,430
3,961
1,600
612
2,700
1,802
15,189
700
100
2023-02-14
T
CIGI
157.05
159.25
156.77
157.21
-0.03
191,094
1,552
156.90
158.16
108,201
31,251
10,004
4,500
855
7,805
3,407
18,133
600
2023-02-13
T
CIGI
153.65
157.61
152.25
157.24
3.64
219,127
1,671
156.44
157.89
134,981
19,720
14,887
1,400
1,664
12,501
5,302
15,253
100
600
2023-02-10
T
CIGI
161.32
172.41
151.84
153.60
-4.40
128,421
1,148
152.93
154.65
88,854
6,700
9,359
2,800
1,764
5,203
4,170
5,926
100
800
2023-02-09
T
CIGI
149.00
161.37
149.00
158.00
9.85
329,411
2,684
157.38
158.54
216,184
31,457
21,043
2,600
1,752
11,265
6,845
1,700
21,897
100
200
2023-02-08
T
CIGI
150.16
151.94
146.72
148.15
-1.88
107,956
1,051
147.33
148.85
60,655
13,900
5,865
1,400
1,019
8,000
2,103
11,730
100
200
2023-02-07
T
CIGI
147.99
150.12
145.34
150.03
2.15
104,479
1,021
149.02
150.12
65,008
13,388
7,620
1,000
711
2,700
983
9,984
100
2023-02-06
T
CIGI
147.52
151.32
146.45
147.88
-1.50
72,378
719
147.22
148.23
43,250
9,464
2,810
400
869
2,774
1,867
3,812
400
2023-02-03
T
CIGI
148.225
150.01
146.95
149.38
-1.12
87,831
882
148.73
150.41
61,955
9,000
4,022
800
388
3,500
1,302
4,878
300
2023-02-02
T
CIGI
145.52
150.65
145.52
150.50
6.40
172,505
1,435
149.00
150.95
93,439
9,501
7,115
900
870
12,309
2,348
8,700
31,501
200
2023-02-01
T
CIGI
142.73
144.40
140.29
144.10
1.37
119,072
1,104
143.48
144.66
82,172
11,400
4,357
400
256
4,122
3,391
8,000
400
2023-01-31
T
CIGI
138.34
143.63
138.34
142.73
4.09
111,609
1,020
141.92
143.49
76,583
6,600
8,564
1,500
794
1,300
4,026
7,260
100
300
2023-01-30
T
CIGI
139.98
140.44
138.23
138.64
-1.46
113,135
882
138.40
138.88
52,041
33,502
2,802
1,400
709
4,120
1,112
12,385
2023-01-27
T
CIGI
136.95
141.06
136.95
140.10
2.88
118,034
1,073
139.23
140.15
59,737
10,710
4,604
800
872
20,170
730
8,500
9,459
300
2023-01-26
T
CIGI
138.09
138.43
135.76
137.22
-0.05
79,074
719
136.85
137.88
38,930
9,200
4,099
100
689
5,203
719
3,400
11,428
100
2023-01-25
T
CIGI
136.40
138.48
134.94
137.27
-0.87
80,847
747
136.63
137.97
32,794
18,188
4,674
2,700
561
3,400
1,401
13,579
2023-01-24
T
CIGI
138.82
139.59
137.86
138.14
-0.78
119,278
925
137.35
140.01
55,524
41,830
4,229
2,500
637
2,100
1,435
8,306
200
2023-01-23
T
CIGI
134.65
139.47
134.65
138.92
4.49
92,116
842
138.92
147.00
56,984
7,500
4,462
600
565
5,415
1,301
3,100
9,477
700
2023-01-20
T
CIGI
133.52
135.34
132.58
134.43
0.90
56,777
579
133.93
139.90
37,997
4,569
1,656
1,000
511
1,839
2,453
4,495
100
100
2023-01-19
T
CIGI
135.22
135.56
133.25
133.53
-2.67
68,836
650
133.25
133.99
44,568
5,400
2,312
2,200
755
5,869
1,292
4,299
100
2023-01-18
T
CIGI
134.80
137.04
134.43
136.20
1.56
94,224
865
135.70
136.87
59,868
6,903
4,583
1,400
723
4,403
1,809
10,477
400
2023-01-17
T
CIGI
134.25
135.50
132.10
134.64
0.28
80,682
833
134.17
135.38
40,868
8,300
4,484
4,100
1,054
5,622
4,654
6,753
100
2023-01-16
T
CIGI
134.18
143.67
134.01
134.36
1.50
37,909
523
134.01
136.20
21,195
1,145
1,729
700
630
1,200
411
7,834
2023-01-13
T
CIGI
131.92
133.55
131.54
132.86
-0.10
140,123
1,153
132.47
133.71
73,491
14,090
5,465
3,200
660
8,500
3,180
15,890
300
2023-01-12
T
CIGI
133.00
133.19
131.49
132.96
0.93
158,170
796
132.24
133.00
37,772
78,800
3,399
1,600
504
7,974
1,984
16,936
2023-01-11
T
CIGI
129.12
132.50
129.11
132.03
3.03
80,260
748
131.45
132.40
45,136
6,900
3,566
1,800
293
2,610
3,748
12,628
100
2023-01-10
T
CIGI
127.00
129.04
126.06
129.00
1.70
59,796
531
128.34
129.00
44,101
1,806
2,593
900
222
1,082
1,084
6,254
2023-01-09
T
CIGI
127.04
129.29
126.68
127.30
0.44
41,456
488
127.04
128.01
23,873
3,200
2,979
2,000
626
2,802
1,940
2,876
2023-01-06
T
CIGI
124.71
126.94
122.35
126.86
2.81
141,353
1,249
126.06
127.13
86,268
10,000
9,370
3,400
567
7,292
4,814
5,588
200
2023-01-05
T
CIGI
126.25
126.25
123.03
124.05
-3.18
80,887
932
123.59
124.62
35,148
9,700
3,442
1,700
223
7,461
2,770
11,095
200
2023-01-04
T
CIGI
127.22
128.05
125.96
127.23
0.59
44,541
497
126.48
127.30
30,512
3,300
1,013
2,600
789
1,400
945
2,337
2023-01-03
T
CIGI
126.00
127.39
124.03
126.64
2.26
54,236
694
126.22
127.22
34,275
3,700
1,560
1,700
301
800
1,571
7,591
2022-12-30
T
CIGI
125.79
127.05
123.81
124.38
-0.40
82,718
783
124.11
126.00
50,858
8,803
5,515
3,800
1,085
2,830
4,601
4,712
400
2022-12-29
T
CIGI
121.22
124.94
121.22
124.78
4.44
85,461
856
123.97
129.37
51,785
7,201
7,632
3,800
833
2,600
3,150
5,593
100
2022-12-28
T
CIGI
123.14
124.13
120.25
120.34
-1.98
96,566
838
120.01
121.08
60,042
6,801
8,175
1,900
553
4,970
5,556
6,749
600
200
2022-12-23
T
CIGI
122.33
122.73
120.72
122.32
1.16
43,831
493
121.54
129.37
24,466
5,351
2,482
800
386
2,708
1,401
4,647
600