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
00:56:51 EDT Sun 26 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
2023-03-24
T
CJR.B
1.66
1.66
1.61
1.63
-0.04
1,170,527
2,039
1.62
1.65
817,380
53,309
72,700
45,700
1,402
83,500
21,600
46,160
9,100
400
2023-03-23
T
CJR.B
1.65
1.72
1.65
1.67
0.03
1,216,238
2,436
1.66
1.68
839,857
51,516
41,300
34,100
10,100
144,900
28,400
35,633
9,200
600
2023-03-22
T
CJR.B
1.70
1.71
1.62
1.64
-0.04
767,350
1,904
1.62
1.69
577,968
26,004
28,300
19,400
1,968
61,810
14,000
26,409
3,600
300
2023-03-21
T
CJR.B
1.63
1.70
1.62
1.68
0.06
984,885
2,358
1.67
1.70
605,044
70,370
40,220
58,000
3,881
163,314
19,500
15,870
4,800
2023-03-20
T
CJR.B
1.63
1.64
1.59
1.62
-0.01
892,068
1,754
1.61
1.64
616,544
41,743
47,100
30,300
4,230
61,234
16,000
41,376
15,300
2023-03-17
T
CJR.B
1.65
1.67
1.61
1.63
-0.06
1,612,974
1,884
1.61
1.63
1,100,680
67,807
89,500
45,100
6,332
228,500
24,300
30,610
9,700
2,100
2023-03-16
T
CJR.B
1.66
1.71
1.61
1.69
0.02
1,363,179
2,339
1.68
1.70
921,337
67,870
68,600
70,900
9,363
128,900
47,300
22,612
11,200
6,600
2023-03-15
T
CJR.B
1.70
1.71
1.62
1.67
-0.04
1,620,278
2,375
1.64
1.68
1,172,628
68,654
48,800
66,300
10,403
162,500
39,900
11,768
20,600
2023-03-14
T
CJR.B
1.70
1.71
1.66
1.71
0.01
1,493,890
2,326
1.70
1.72
1,014,565
80,698
63,185
79,600
7,279
180,100
19,800
18,609
21,500
1,600
2023-03-13
T
CJR.B
1.73
1.735
1.65
1.70
-0.04
1,930,487
4,118
1.68
1.70
1,181,507
123,407
103,818
58,700
4,172
300,065
19,300
78,648
18,300
5,800
2023-03-10
T
CJR.B
1.81
1.83
1.73
1.74
-0.06
3,452,176
4,732
1.73
1.76
2,246,193
229,359
216,600
127,700
18,209
303,800
19,800
175,419
26,300
300
2023-03-09
T
CJR.B
1.89
1.91
1.80
1.80
-0.08
3,462,251
4,741
1.80
1.84
2,193,496
377,784
127,785
118,900
48,839
355,100
90,300
69,380
38,400
4,500
2023-03-08
T
CJR.B
1.90
1.91
1.85
1.88
-0.02
1,761,139
3,047
1.86
1.90
1,123,904
89,804
116,203
53,900
9,077
244,100
22,100
46,532
12,300
2023-03-07
T
CJR.B
1.86
1.91
1.84
1.90
-0.02
3,098,381
4,056
1.88
1.91
1,979,042
154,742
253,000
118,100
19,162
322,600
16,100
124,217
3,000
2,300
2023-03-06
T
CJR.B
1.91
1.94
1.90
1.92
0.03
929,410
2,091
1.91
1.93
524,927
64,899
35,124
46,200
7,193
127,500
12,550
70,385
6,700
5,000
2023-03-03
T
CJR.B
1.89
1.91
1.88
1.89
0.01
799,280
2,103
1.88
1.90
448,815
40,010
64,098
60,200
5,445
92,900
20,350
36,002
6,200
3,400
2023-03-02
T
CJR.B
1.87
1.88
1.84
1.88
1,172,271
2,902
1.87
1.90
768,046
72,829
43,600
87,200
9,258
119,000
8,210
30,995
7,000
200
2023-03-01
T
CJR.B
1.90
1.92
1.86
1.88
-0.03
1,548,680
2,845
1.87
1.90
907,141
114,565
108,607
76,300
2,699
240,000
21,300
39,013
10,800
600
2023-02-28
T
CJR.B
1.90
1.92
1.89
1.91
0.02
643,317
1,817
1.90
1.92
409,861
38,618
65,300
39,000
1,104
68,500
2,500
10,339
2,800
2023-02-27
T
CJR.B
1.94
1.94
1.87
1.89
-0.02
2,272,882
3,713
1.89
1.91
1,605,795
139,290
90,200
94,400
12,861
207,500
10,100
60,046
26,000
3,900
2023-02-24
T
CJR.B
1.91
1.95
1.88
1.91
-0.02
2,059,371
3,153
1.91
1.95
1,517,629
48,284
71,900
38,000
12,637
277,220
6,455
28,729
23,500
4,100
2023-02-23
T
CJR.B
1.97
1.97
1.92
1.93
-0.01
1,578,431
3,597
1.92
1.96
945,438
89,205
81,605
107,100
4,605
190,972
34,050
28,184
15,900
3,000
2023-02-22
T
CJR.B
1.95
1.99
1.90
1.94
0.03
2,510,536
4,319
1.93
1.99
1,781,599
70,445
175,054
127,100
10,587
258,700
11,221
9,645
52,700
700
2023-02-21
T
CJR.B
2.16
2.16
1.88
1.91
-0.27
8,225,041
10,480
1.91
1.97
5,489,920
457,618
641,350
243,800
36,904
904,235
56,900
161,607
98,600
10,041
2023-02-17
T
CJR.B
2.14
2.19
2.11
2.18
0.05
2,714,114
3,641
2.16
2.19
1,953,669
120,480
110,800
78,200
5,221
265,531
47,700
28,195
12,000
2023-02-16
T
CJR.B
2.16
2.19
2.12
2.13
-0.07
1,816,130
3,023
2.11
2.16
1,217,913
44,026
152,340
33,700
12,661
213,284
9,900
53,397
15,300
2023-02-15
T
CJR.B
2.15
2.20
2.115
2.20
0.04
1,071,150
2,383
2.17
2.20
752,590
29,083
101,000
42,000
6,906
87,560
9,800
23,631
7,900
605
2023-02-14
T
CJR.B
2.11
2.17
2.075
2.16
0.02
2,074,430
3,490
2.14
2.18
1,111,156
429,142
84,364
60,300
7,725
253,623
24,900
44,311
37,300
1,000
2023-02-13
T
CJR.B
2.12
2.15
2.07
2.14
0.04
1,018,853
1,972
2.11
2.16
562,978
88,932
84,968
47,400
13,235
137,900
8,600
37,965
6,900
2023-02-10
T
CJR.B
2.09
2.13
2.03
2.10
0.01
1,743,599
3,121
2.10
2.12
1,125,103
112,965
125,400
57,700
11,791
179,600
21,480
47,867
5,600
2023-02-09
T
CJR.B
2.19
2.19
2.07
2.09
-0.07
1,234,412
2,472
2.08
2.11
706,405
53,314
61,200
85,400
15,219
214,600
32,300
28,633
4,700
5,900
2023-02-08
T
CJR.B
2.18
2.18
2.10
2.16
0.03
941,045
2,860
2.14
2.17
582,746
39,918
43,400
24,500
4,979
154,885
5,000
58,483
3,900
2,500
2023-02-07
T
CJR.B
2.20
2.21
2.11
2.13
-0.07
2,050,004
4,093
2.12
2.16
1,237,789
119,267
87,625
96,000
16,714
203,003
25,500
140,364
15,100
3,100
2023-02-06
T
CJR.B
2.29
2.29
2.20
2.20
-0.09
1,474,958
2,266
2.20
2.23
931,208
83,818
22,000
37,700
9,224
75,000
7,133
203,936
3,800
2,200
2023-02-03
T
CJR.B
2.27
2.32
2.26
2.29
-0.01
3,372,784
2,914
2.27
2.32
2,216,274
76,229
48,950
48,100
5,745
153,700
35,200
648,313
4,600
1,400
2023-02-02
T
CJR.B
2.33
2.34
2.27
2.30
-0.02
3,248,417
3,526
2.28
2.31
2,224,114
75,119
26,400
37,400
5,296
317,400
13,900
348,178
8,500
500
2023-02-01
T
CJR.B
2.28
2.33
2.21
2.32
0.07
5,080,706
4,393
2.30
2.33
4,144,009
108,342
115,000
55,700
5,478
296,600
21,400
209,595
8,800
1,100
2023-01-31
T
CJR.B
2.25
2.26
2.23
2.25
1,224,172
1,988
2.24
2.25
810,641
41,683
60,071
31,800
5,203
92,600
12,900
140,126
1,300
5,000
2023-01-30
T
CJR.B
2.26
2.27
2.185
2.25
-0.02
1,371,889
2,388
2.24
2.27
1,020,169
53,428
54,960
56,400
3,639
118,900
19,400
18,082
8,000
2,100
2023-01-27
T
CJR.B
2.19
2.27
2.19
2.27
0.08
2,156,218
2,988
2.26
2.27
1,587,293
65,227
107,034
57,900
11,003
208,900
15,700
82,009
4,300
1,000
2023-01-26
T
CJR.B
2.07
2.20
2.06
2.19
0.13
2,841,441
5,752
2.18
2.20
1,850,057
205,031
126,805
125,700
10,542
360,953
19,200
88,651
15,700
8,208
2023-01-25
T
CJR.B
2.11
2.12
2.06
2.06
-0.08
2,209,631
4,264
2.06
2.09
1,580,715
126,725
72,500
133,900
18,956
146,465
63,400
20,105
20,500
2023-01-24
T
CJR.B
2.14
2.15
2.08
2.14
0.01
2,091,647
5,156
2.14
2.15
1,393,279
116,982
100,300
124,400
11,051
175,123
32,100
78,539
7,600
2023-01-23
T
CJR.B
2.07
2.165
2.04
2.13
0.07
2,499,621
5,752
2.11
2.15
1,719,580
111,099
102,802
83,800
9,824
277,300
38,300
58,352
17,200
600
2023-01-20
T
CJR.B
2.01
2.07
1.99
2.06
0.05
1,904,271
4,980
2.04
2.07
1,266,903
68,115
62,700
151,700
5,822
211,578
16,500
62,937
4,100
2,000
2023-01-19
T
CJR.B
2.06
2.10
2.00
2.01
-0.08
2,247,338
5,401
2.01
2.03
1,419,607
87,034
67,069
157,200
3,241
297,300
58,500
108,294
12,300
1,500
2023-01-18
T
CJR.B
2.16
2.18
2.07
2.09
-0.07
2,335,865
4,696
2.09
2.10
1,564,607
95,239
88,750
143,700
10,999
241,133
30,409
86,948
7,200
7,750
2023-01-17
T
CJR.B
2.05
2.18
2.05
2.16
0.10
5,619,650
8,846
2.15
2.17
3,326,892
334,294
139,252
238,000
19,409
588,757
804,800
79,226
35,300
1,900
2023-01-16
T
CJR.B
1.95
2.09
1.92
2.06
0.15
6,395,952
7,181
2.05
2.07
4,064,517
222,978
309,100
270,800
25,937
616,200
799,645
34,726
35,700
1,400
2023-01-13
T
CJR.B
2.12
2.12
1.87
1.91
-0.35
9,760,130
13,844
1.90
1.92
6,500,812
743,536
486,477
345,800
79,709
1,182,300
139,219
97,356
66,900
24,100
2023-01-12
T
CJR.B
2.28
2.29
2.25
2.26
1,461,776
3,915
2.25
2.29
833,702
104,206
69,152
55,400
9,707
276,590
14,895
37,646
28,700
1,600
2023-01-11
T
CJR.B
2.24
2.29
2.24
2.26
0.04
1,655,593
4,261
2.24
2.28
1,051,842
74,377
46,600
46,600
21,080
262,276
58,900
44,776
28,200
1,500
2023-01-10
T
CJR.B
2.24
2.29
2.16
2.22
-0.02
3,050,858
6,258
2.21
2.25
1,873,935
206,422
99,400
98,900
29,784
510,800
77,400
34,166
50,200
4,200
2023-01-09
T
CJR.B
2.36
2.37
2.22
2.24
-0.09
3,412,730
3,746
2.22
2.29
2,529,748
133,828
87,464
118,700
13,970
384,949
54,235
30,232
19,900
5,000
2023-01-06
T
CJR.B
2.31
2.35
2.28
2.33
0.06
1,862,930
3,010
2.30
2.34
1,401,935
85,370
76,000
58,400
12,669
166,400
23,403
8,620
9,400
4,400
2023-01-05
T
CJR.B
2.30
2.31
2.26
2.27
1,121,059
3,453
2.26
2.29
595,857
68,942
36,603
68,200
2,250
236,000
18,600
43,171
17,600
2,200
2023-01-04
T
CJR.B
2.23
2.28
2.21
2.27
0.06
2,066,893
3,942
2.24
2.28
1,441,508
83,336
146,600
49,600
2,378
252,100
15,590
27,316
30,800
700
2023-01-03
T
CJR.B
2.14
2.24
2.14
2.21
0.05
2,663,531
6,007
2.21
2.23
1,825,137
164,304
102,800
130,300
3,541
292,800
21,700
22,909
31,300
1,900
2022-12-30
T
CJR.B
2.09
2.22
2.08
2.16
0.05
2,143,962
3,872
2.15
2.19
1,376,111
103,864
107,992
40,500
5,274
313,832
31,400
102,099
20,500
500
2022-12-29
T
CJR.B
1.99
2.135
1.99
2.11
0.14
2,690,311
4,408
2.08
2.14
1,785,820
125,658
113,400
130,300
25,465
317,684
49,900
82,557
23,900
2022-12-28
T
CJR.B
1.99
2.08
1.965
1.97
-0.07
3,111,608
3,694
1.97
1.98
2,269,361
73,184
114,400
157,500
7,334
274,764
31,500
131,008
17,700
2,700