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
00:29:07 EDT Sun 01 Oct 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
2023-09-29
T
CJR.B
1.01
1.08
1.005
1.03
0.03
1,254,131
1,616
1.01
1.05
807,647
63,400
135,500
50,100
938
78,500
42,501
41,114
3,300
500
2023-09-28
T
CJR.B
1.01
1.02
0.99
1.00
-0.01
1,398,319
1,764
0.98
1.02
872,344
89,000
94,300
46,500
7,124
131,700
42,000
76,189
7,400
3,538
2023-09-27
T
CJR.B
1.04
1.04
1.00
1.01
-0.02
1,063,262
1,520
1.01
1.02
655,591
60,480
82,700
45,500
3,008
85,388
41,401
59,415
3,300
2,400
2023-09-26
T
CJR.B
1.04
1.05
1.02
1.03
0.01
662,340
1,074
1.02
1.04
300,120
49,900
45,373
52,900
769
122,500
31,200
34,725
3,000
3,500
2023-09-25
T
CJR.B
1.05
1.05
1.01
1.02
-0.03
902,439
1,250
1.02
1.05
475,256
131,550
92,300
32,200
1,195
78,066
32,401
32,388
6,100
9,200
2023-09-22
T
CJR.B
1.07
1.07
1.02
1.05
-0.01
849,432
1,567
1.03
1.05
326,698
77,400
84,900
47,300
10,494
209,689
41,714
28,606
1,700
2,200
2023-09-21
T
CJR.B
1.08
1.09
1.04
1.06
-0.03
919,217
1,037
1.06
1.07
635,176
27,000
61,700
35,700
394
78,400
22,901
39,797
1,100
200
2023-09-20
T
CJR.B
1.11
1.12
1.09
1.09
-0.02
661,035
1,114
1.09
1.11
431,376
15,400
29,357
21,200
544
96,800
10,429
44,018
3,600
36
2023-09-19
T
CJR.B
1.12
1.13
1.09
1.11
-0.01
737,321
1,385
1.09
1.13
455,699
33,900
62,548
49,000
2,122
79,900
23,500
19,026
2,600
145
2023-09-18
T
CJR.B
1.14
1.14
1.09
1.12
-0.03
1,417,299
2,190
1.11
1.13
739,430
118,428
64,800
57,700
1,401
291,050
55,103
38,728
9,500
4,146
2023-09-15
T
CJR.B
1.17
1.17
1.13
1.15
-0.04
1,101,254
2,227
1.13
1.17
712,621
65,500
37,422
58,700
2,200
127,200
45,301
10,243
3,200
3,200
2023-09-14
T
CJR.B
1.17
1.19
1.11
1.19
0.03
1,753,055
3,248
1.17
1.19
1,051,587
113,030
99,200
94,600
1,008
171,400
67,888
61,178
12,200
10,100
2023-09-13
T
CJR.B
1.20
1.21
1.15
1.16
-0.04
2,102,686
3,674
1.15
1.18
1,276,020
288,050
107,400
105,500
14,907
189,100
74,600
19,231
12,400
2,700
2023-09-12
T
CJR.B
1.30
1.30
1.19
1.20
-0.10
2,189,360
2,938
1.19
1.21
1,144,570
261,050
85,300
108,900
5,319
330,900
108,201
58,959
25,800
5,600
2023-09-11
T
CJR.B
1.27
1.31
1.26
1.30
0.03
492,725
857
1.28
1.31
273,688
57,200
41,800
33,700
909
48,150
23,500
6,015
1,100
2023-09-08
T
CJR.B
1.27
1.28
1.25
1.27
323,572
746
1.26
1.27
195,455
19,600
15,109
20,100
492
22,526
18,102
16,335
200
2023-09-07
T
CJR.B
1.29
1.31
1.26
1.27
-0.03
1,128,685
1,603
1.26
1.29
479,736
76,500
71,000
58,000
10,855
278,700
39,152
30,022
4,900
2,700
2023-09-06
T
CJR.B
1.36
1.36
1.29
1.30
-0.06
560,640
1,400
1.29
1.32
328,052
54,500
31,900
45,900
2,474
52,300
19,202
15,773
4,800
2023-09-05
T
CJR.B
1.40
1.40
1.35
1.36
-0.01
538,665
1,248
1.35
1.39
317,088
43,100
46,900
38,400
531
49,465
6,800
22,071
2,700
2,000
2023-09-01
T
CJR.B
1.40
1.405
1.36
1.37
0.01
1,608,115
1,615
1.35
1.39
1,156,781
94,200
101,734
33,900
4,923
95,100
26,100
30,037
10,500
2023-08-31
T
CJR.B
1.37
1.40
1.36
1.36
-0.01
792,222
993
1.35
1.38
577,481
19,425
42,966
23,300
2,315
72,500
17,900
20,363
700
100
2023-08-30
T
CJR.B
1.42
1.42
1.36
1.37
-0.02
582,555
996
1.36
1.41
372,216
21,500
40,600
26,900
1,179
52,200
24,401
34,607
4,700
1,100
2023-08-29
T
CJR.B
1.33
1.41
1.32
1.39
0.06
1,175,897
1,733
1.37
1.41
739,660
74,800
66,400
55,100
18,069
123,000
41,822
36,038
1,100
4,500
2023-08-28
T
CJR.B
1.32
1.33
1.30
1.33
0.02
267,733
675
1.32
1.33
99,353
14,759
14,620
22,100
359
87,900
17,402
2,073
900
2023-08-25
T
CJR.B
1.32
1.34
1.28
1.31
0.02
740,090
1,660
1.28
1.31
336,080
80,600
66,900
50,100
7,298
121,399
34,200
11,387
9,200
6,500
2023-08-24
T
CJR.B
1.28
1.32
1.28
1.29
0.02
431,867
954
1.28
1.30
249,424
24,300
33,400
25,800
795
47,700
17,700
22,152
600
1,600
2023-08-23
T
CJR.B
1.25
1.29
1.25
1.27
0.02
341,868
966
1.26
1.28
191,772
15,700
54,435
43,300
486
13,100
3,901
9,238
2023-08-22
T
CJR.B
1.28
1.29
1.24
1.25
-0.02
747,759
1,369
1.25
1.26
528,519
35,500
23,600
29,100
1,344
73,300
18,402
18,594
900
70
2023-08-21
T
CJR.B
1.30
1.30
1.27
1.27
-0.03
729,741
1,121
1.27
1.28
529,227
28,200
27,735
25,600
312
65,800
13,401
24,016
1,000
2023-08-18
T
CJR.B
1.30
1.31
1.29
1.30
712,001
1,249
1.30
1.31
376,090
46,700
105,600
62,800
2,250
64,900
18,402
22,793
6,100
2,800
2023-08-17
T
CJR.B
1.31
1.33
1.29
1.30
-0.02
1,328,456
1,276
1.29
1.31
1,054,415
40,500
33,650
35,300
3,656
98,500
21,220
19,674
4,200
800
2023-08-16
T
CJR.B
1.33
1.35
1.30
1.32
-0.01
1,578,528
1,458
1.31
1.33
1,275,188
47,710
41,009
34,600
800
82,900
18,801
37,102
14,600
4
2023-08-15
T
CJR.B
1.30
1.38
1.30
1.33
0.02
1,177,314
1,914
1.32
1.35
610,858
134,600
112,700
26,100
3,183
198,600
22,208
21,863
9,200
1,100
2023-08-14
T
CJR.B
1.29
1.32
1.28
1.31
0.02
767,163
1,330
1.30
1.32
484,415
32,550
56,555
31,700
4,173
99,000
20,802
12,298
3,900
7,000
2023-08-11
T
CJR.B
1.29
1.34
1.27
1.29
-0.02
1,577,988
2,292
1.27
1.30
961,094
146,800
196,072
41,600
8,330
78,200
64,500
24,848
8,200
1,100
2023-08-10
T
CJR.B
1.37
1.38
1.29
1.31
-0.07
2,420,987
2,906
1.29
1.35
1,619,039
165,567
125,950
119,800
9,037
220,400
62,844
61,527
12,700
5,709
2023-08-09
T
CJR.B
1.35
1.41
1.35
1.38
-0.01
498,618
829
1.37
1.41
312,668
27,182
23,100
19,600
1,611
81,800
8,302
8,143
2,300
100
2023-08-08
T
CJR.B
1.39
1.43
1.39
1.39
-0.05
332,500
986
1.37
1.41
160,592
27,700
36,900
9,200
2,246
36,600
19,401
23,496
700
2023-08-04
T
CJR.B
1.40
1.45
1.38
1.44
0.02
601,814
1,846
1.42
1.45
241,574
76,700
58,450
32,200
599
80,000
18,864
48,689
1,900
2023-08-03
T
CJR.B
1.38
1.43
1.36
1.42
493,248
1,031
1.39
1.42
281,425
32,120
27,012
21,400
382
84,600
8,827
17,116
4,000
800
2023-08-02
T
CJR.B
1.42
1.45
1.38
1.42
-0.03
556,918
1,169
1.40
1.42
317,084
25,400
56,900
20,400
228
113,100
15,101
3,473
1,100
2023-08-01
T
CJR.B
1.46
1.48
1.44
1.45
365,381
1,052
1.44
1.46
176,749
37,200
50,400
23,500
1,814
35,800
18,401
18,091
100
500
2023-07-31
T
CJR.B
1.48
1.48
1.44
1.45
-0.03
505,332
1,096
1.44
1.46
325,724
41,550
28,170
19,700
208
65,800
11,967
9,158
1,000
2023-07-28
T
CJR.B
1.51
1.51
1.45
1.48
-0.04
790,884
2,141
1.46
1.48
604,791
24,210
44,600
16,600
397
74,100
12,095
7,487
1,100
2023-07-27
T
CJR.B
1.54
1.55
1.50
1.52
1,056,653
2,289
1.52
1.54
642,282
89,900
101,603
68,400
966
88,800
25,600
22,409
1,800
50
2023-07-26
T
CJR.B
1.50
1.54
1.50
1.52
-0.01
766,941
2,287
1.51
1.52
454,453
43,900
69,430
61,000
4,540
73,290
22,601
27,541
1,600
700
2023-07-25
T
CJR.B
1.51
1.54
1.49
1.53
0.01
904,204
1,772
1.51
1.54
563,017
55,800
83,864
36,000
4,909
100,200
29,303
25,519
100
500
2023-07-24
T
CJR.B
1.54
1.54
1.49
1.52
505,275
1,539
1.50
1.54
315,471
33,300
50,567
21,800
1,957
38,500
15,601
21,604
900
2023-07-21
T
CJR.B
1.50
1.53
1.46
1.52
0.02
838,360
1,823
1.49
1.54
522,819
41,810
43,349
29,900
9,604
75,600
27,101
21,169
2023-07-20
T
CJR.B
1.53
1.55
1.48
1.50
-0.07
819,830
1,463
1.50
1.51
617,181
33,400
36,600
17,800
694
75,200
7,401
14,631
2,100
1,750
2023-07-19
T
CJR.B
1.51
1.57
1.50
1.57
0.05
846,672
1,751
1.56
1.59
593,918
46,200
51,400
36,100
6,700
43,500
25,501
8,428
17,300
1,700
2023-07-18
T
CJR.B
1.52
1.55
1.49
1.52
-0.01
1,150,930
2,310
1.50
1.53
693,279
39,300
117,069
28,900
3,912
131,600
29,001
63,532
5,900
1,900
2023-07-17
T
CJR.B
1.57
1.58
1.51
1.53
-0.08
1,640,851
2,674
1.51
1.54
1,117,297
72,500
136,156
82,400
5,882
148,046
21,001
32,139
4,900
300
2023-07-14
T
CJR.B
1.65
1.69
1.55
1.61
-0.02
1,952,416
3,725
1.59
1.61
1,316,638
128,000
147,413
43,300
4,186
213,500
39,201
29,392
12,100
100
2023-07-13
T
CJR.B
1.45
1.65
1.45
1.63
0.27
5,902,064
6,928
1.63
1.64
3,898,866
392,900
389,795
130,700
13,398
565,301
141,201
151,586
47,100
2,000
2023-07-12
T
CJR.B
1.36
1.39
1.35
1.36
0.02
761,205
1,554
1.35
1.38
540,465
30,700
39,790
23,200
414
79,700
19,300
11,623
4,200
3,000
2023-07-11
T
CJR.B
1.34
1.35
1.32
1.34
761,920
1,475
1.34
1.36
561,842
39,502
16,800
25,900
7,903
73,600
6,201
8,976
5,100
1,600
2023-07-10
T
CJR.B
1.33
1.34
1.31
1.34
0.02
523,693
1,502
1.33
1.34
277,312
39,600
25,500
24,100
2,298
73,000
28,500
12,860
1,600
2,300
2023-07-07
T
CJR.B
1.34
1.355
1.31
1.32
-0.02
630,105
2,139
1.32
1.33
318,836
36,600
30,411
17,700
2,389
143,800
31,801
11,615
2,000
499
2023-07-06
T
CJR.B
1.29
1.36
1.28
1.34
0.01
925,691
2,425
1.33
1.36
526,175
86,570
39,825
28,800
2,684
146,400
30,800
42,174
11,700
1,000
2023-07-05
T
CJR.B
1.34
1.36
1.29
1.33
-0.04
737,117
1,653
1.30
1.33
417,041
32,649
40,135
22,500
515
99,500
20,848
51,835
5,200
75
2023-07-04
T
CJR.B
1.31
1.37
1.30
1.37
0.06
558,621
1,071
1.35
1.37
329,226
26,800
121,500
9,900
1,386
24,000
7,977
21,228
2,400