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
15:30:17 EDT Thu 28 Mar 2024
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
2024-03-27
T
CINT
23.28
23.33
23.28
23.28
-0.03
4,386
25
23.27
23.42
3,300
300
100
100
182
135
56
2024-03-26
T
CINT
23.31
23.37
23.31
23.36
0.04
2,730
30
23.28
23.39
1,418
800
100
228
1
95
2024-03-25
T
CINT
23.34
23.38
23.32
23.32
-0.13
6,096
40
23.27
23.40
3,600
300
1,200
200
473
21
248
2024-03-22
T
CINT
23.45
23.49
23.45
23.45
0.02
2,758
25
23.39
23.54
964
1,440
143
121
2024-03-21
T
CINT
23.42
23.43
23.42
23.43
0.07
1,141
14
23.32
23.47
200
600
257
1
57
2024-03-20
T
CINT
23.28
23.37
23.21
23.36
0.08
6,481
38
23.27
23.43
4,378
400
800
200
357
1
342
2024-03-19
T
CINT
23.27
23.35
23.26
23.28
0.06
4,522
29
23.23
23.36
2,100
100
1,500
100
256
100
364
2024-03-18
T
CINT
23.28
23.29
23.21
23.22
-0.18
5,600
31
23.16
23.31
2,300
300
2,000
300
159
200
298
2024-03-15
T
CINT
23.39
23.41
23.36
23.40
0.10
7,493
30
23.30
23.46
4,535
200
2,100
100
309
100
54
2024-03-14
T
CINT
23.38
23.38
23.30
23.33
-0.19
8,326
36
23.28
23.42
3,825
400
3,603
100
28
122
176
2024-03-13
T
CINT
23.46
23.54
23.45
23.50
0.09
16,624
52
23.42
23.56
13,178
500
2,000
212
100
633
2024-03-12
T
CINT
23.30
23.41
23.30
23.41
0.14
3,924
33
23.30
23.46
2,298
400
100
243
263
500
99
2024-03-11
T
CINT
23.25
23.65
23.21
23.27
-0.18
9,319
57
23.17
23.32
5,215
970
1,630
300
54
375
754
2024-03-08
T
CINT
23.45
23.47
23.42
23.45
0.02
2,804
33
23.41
23.54
768
1,100
377
71
372
2024-03-07
T
CINT
23.43
23.44
23.39
23.44
0.24
6,097
18
23.35
23.49
4,080
1,600
100
204
39
74
2024-03-06
T
CINT
23.24
23.29
23.20
23.20
-0.03
2,321
18
23.16
23.31
1,700
200
81
104
216
2024-03-05
T
CINT
23.25
23.30
23.19
23.28
5,991
55
23.18
23.34
2,270
765
1,440
100
461
100
99
671
2024-03-04
T
CINT
23.23
23.29
23.21
23.28
7,464
39
23.19
23.32
5,090
300
400
300
111
839
390
2024-03-01
T
CINT
23.26
23.29
23.25
23.28
0.14
2,765
30
23.22
23.38
916
584
700
218
66
280
2024-02-29
T
CINT
23.08
23.18
23.05
23.18
0.08
7,492
48
23.09
23.23
2,094
1,113
2,000
200
547
1,200
14
259
2024-02-28
T
CINT
23.02
23.13
23.02
23.10
-0.10
12,113
38
23.08
23.15
10,442
100
217
500
317
10
526
2024-02-27
T
CINT
23.17
23.20
23.15
23.16
0.09
14,675
38
23.11
23.28
2,000
700
2,000
100
663
8,810
200
202
2024-02-26
T
CINT
23.10
23.12
23.06
23.10
0.05
2,751
34
23.00
23.16
800
100
945
300
247
29
323
2024-02-23
T
CINT
23.13
23.13
23.05
23.10
0.09
7,677
43
23.00
23.17
1,814
188
4,200
400
139
188
615
2024-02-22
T
CINT
23.00
23.08
22.97
23.08
0.48
6,533
33
22.96
23.12
3,841
200
1,700
300
135
65
288
2024-02-21
T
CINT
22.58
22.63
22.53
22.55
-0.03
16,101
30
22.55
22.70
11,400
4,100
153
288
2024-02-20
T
CINT
22.62
22.63
22.58
22.63
0.07
6,232
30
22.57
22.73
4,080
425
700
400
172
100
98
200
2024-02-16
T
CINT
22.48
22.62
22.47
22.56
0.02
6,512
38
22.44
22.61
1,903
100
3,300
100
106
515
483
2024-02-15
T
CINT
22.44
22.54
22.44
22.54
0.11
5,434
25
22.44
22.60
3,425
200
500
500
202
500
82
2024-02-14
T
CINT
22.34
22.46
22.34
22.43
0.24
2,959
23
22.38
22.55
318
25
2,200
60
25
268
2024-02-13
T
CINT
22.30
22.32
22.11
22.22
-0.22
9,161
49
22.11
22.28
4,297
900
2,800
200
282
224
341
2024-02-12
T
CINT
22.40
22.46
22.36
22.38
-0.16
56,240
47
22.33
22.48
11,865
34,609
4,500
400
206
3,900
400
216
2024-02-09
T
CINT
22.47
22.54
22.46
22.54
0.32
86,945
32
22.44
22.59
22,904
61,835
1,600
200
61
142
203
2024-02-08
T
CINT
22.26
22.28
22.20
22.26
-0.06
5,397
30
22.19
22.33
960
300
2,800
787
256
151
143
2024-02-07
T
CINT
22.28
22.34
22.27
22.32
-0.01
8,573
44
22.22
22.37
7,000
500
100
425
92
107
2024-02-06
T
CINT
22.38
22.39
22.26
22.33
-0.02
5,411
30
22.28
22.44
2,482
930
400
279
900
200
57
2024-02-05
T
CINT
22.27
22.35
22.27
22.35
0.10
26,643
28
22.25
22.40
25,606
300
100
100
176
102
258
2024-02-02
T
CINT
22.25
22.30
22.16
22.26
-0.09
2,509
30
22.21
22.35
550
264
900
200
100
218
276
2024-02-01
T
CINT
22.34
22.45
22.28
22.45
0.20
13,295
29
22.35
22.51
9,600
65
3,000
100
351
21
123
2024-01-31
T
CINT
22.37
22.38
22.23
22.25
-0.02
4,567
35
22.16
22.31
3,333
500
151
65
384
2024-01-30
T
CINT
22.35
22.35
22.22
22.23
-0.12
2,825
36
22.18
22.34
1,791
100
100
100
75
200
247
2024-01-29
T
CINT
22.21
22.35
22.21
22.35
0.14
3,718
26
22.35
22.45
900
200
1,100
100
350
800
256
2024-01-26
T
CINT
22.19
22.25
22.17
22.21
0.15
7,924
20
22.10
22.25
2,608
100
4,900
100
208
8
2024-01-25
T
CINT
22.05
22.13
22.04
22.07
-0.08
10,919
37
22.01
22.15
2,440
5,600
291
2,300
12
169
2024-01-24
T
CINT
22.12
22.18
22.10
22.10
0.29
1,963
25
21.73
22.21
1,316
117
100
99
321
2024-01-23
T
CINT
21.74
21.82
21.74
21.81
-0.13
3,515
32
21.68
22.00
2,081
900
318
1
166
2024-01-22
T
CINT
21.85
21.94
21.83
21.94
0.22
13,033
33
21.79
22.03
9,585
2,900
320
1
104
2024-01-19
T
CINT
21.65
21.79
21.65
21.72
0.06
3,464
27
21.56
21.90
424
2,400
462
85
2024-01-18
T
CINT
21.73
21.77
21.64
21.77
0.17
5,734
36
21.60
21.95
635
500
3,100
300
200
300
100
589
2024-01-17
T
CINT
21.52
21.61
21.52
21.60
1,682
22
21.46
21.92
1,100
498
14
2024-01-16
T
CINT
21.62
21.70
21.59
21.66
-0.26
9,313
48
21.54
21.92
2,545
300
4,000
500
431
932
519
2024-01-15
T
CINT
21.85
21.95
21.37
21.92
0.02
7,911
22
21.77
21.92
5,758
2,000
86
29
1
19
2024-01-12
T
CINT
21.93
21.97
21.90
21.94
0.27
4,930
40
21.76
22.07
1,462
200
2,300
100
595
2
103
2024-01-11
T
CINT
21.76
21.76
21.67
21.67
-0.01
7,138
18
21.58
21.91
5,170
300
1,000
200
180
139
119
2024-01-10
T
CINT
21.58
21.69
21.58
21.69
0.27
3,560
38
21.38
21.83
720
200
1,800
200
415
100
107
2024-01-09
T
CINT
21.43
21.48
21.43
21.48
0.06
1,058
16
21.33
21.59
100
200
200
309
76
2024-01-08
T
CINT
21.52
21.59
21.52
21.56
0.14
1,584
24
21.44
21.66
40
141
700
200
40
11
352
2024-01-05
T
CINT
21.35
21.43
21.32
21.32
-0.12
9,823
40
21.21
21.45
5,133
3,600
300
266
33
235
2024-01-04
T
CINT
21.37
21.50
21.37
21.45
0.08
10,525
39
21.26
21.53
8,782
300
400
400
235
337
2024-01-03
T
CINT
21.26
21.38
21.26
21.34
-0.25
5,126
30
21.16
21.37
2,850
400
845
300
43
100
104
457
2024-01-02
T
CINT
21.66
21.68
21.59
21.59
-0.20
2,869
28
21.45
21.65
1,800
100
200
100
315
1
323
2023-12-29
T
CINT
21.77
21.80
21.70
21.78
0.05
4,661
27
21.64
21.99
1,500
400
2,100
200
133
3
324