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
12:34:48 EDT Sat 05 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
2025-07-04
T
CVE
19.06
19.22
19.01
19.16
-0.04
4,286,782
4,802
19.15
19.20
3,702,250
131,848
49,827
44,299
21,656
208,734
42,964
39,503
18,200
741
2025-07-03
T
CVE
19.26
19.39
19.08
19.20
-0.19
7,440,345
17,422
19.19
19.25
5,144,449
385,168
173,016
207,530
117,041
820,563
152,817
201,297
87,800
2,253
2025-07-02
T
CVE
19.04
19.40
18.83
19.39
0.86
12,857,261
28,350
19.35
19.40
8,137,010
990,429
308,254
243,218
227,988
1,509,987
347,892
445,480
191,500
1,476
2025-06-30
T
CVE
18.58
18.69
18.45
18.53
-0.17
9,552,925
21,036
18.52
18.64
6,531,018
493,984
195,788
287,398
152,205
1,117,420
177,798
274,218
144,300
3,229
2025-06-27
T
CVE
18.85
18.95
18.56
18.70
-0.14
9,153,570
25,407
18.66
18.71
5,332,639
573,473
273,616
328,013
182,123
1,294,130
294,277
325,829
202,300
3,104
2025-06-26
T
CVE
18.71
18.95
18.58
18.84
0.14
7,936,385
21,687
18.80
18.84
4,765,293
532,847
244,224
212,279
120,751
1,140,849
179,746
340,637
194,200
2,001
2025-06-25
T
CVE
18.86
18.90
18.62
18.70
-0.11
13,472,904
30,491
18.66
18.73
7,462,995
886,821
326,989
335,061
243,312
2,304,146
402,399
718,618
220,100
703
2025-06-24
T
CVE
18.75
19.02
18.71
18.81
-0.31
17,428,870
36,726
18.80
18.84
10,681,206
1,619,288
458,308
348,957
231,424
2,765,981
373,798
409,524
265,400
4,057
2025-06-23
T
CVE
20.285
20.33
19.09
19.12
-0.98
22,076,346
41,755
19.10
19.15
14,026,329
1,436,823
516,595
444,132
322,500
3,014,696
608,510
601,021
499,800
10,315
2025-06-20
T
CVE
20.29
20.30
20.03
20.10
-0.17
13,613,094
23,665
20.08
20.19
10,520,870
435,932
283,634
225,472
179,969
1,099,077
279,843
161,477
258,500
1,507
2025-06-19
T
CVE
20.23
20.54
20.11
20.27
0.23
7,062,917
22,913
20.25
20.30
3,217,134
1,011,272
223,426
321,300
151,262
1,470,542
197,802
94,989
171,800
3,129
2025-06-18
T
CVE
20.21
20.43
19.92
20.04
-0.13
14,960,531
35,733
20.03
20.08
7,923,595
805,661
394,782
335,905
240,362
3,734,281
335,392
435,054
400,400
1,434
2025-06-17
T
CVE
20.07
20.30
19.87
20.17
0.28
18,044,658
33,965
20.15
20.20
12,848,972
685,705
352,789
379,796
264,767
1,972,819
394,033
444,744
357,600
20,749
2025-06-16
T
CVE
19.75
20.09
19.61
19.89
-0.27
23,271,698
41,916
19.86
19.91
16,863,434
893,602
353,677
384,907
202,041
2,353,358
388,243
842,079
415,700
7,090
2025-06-13
T
CVE
20.40
20.53
19.75
20.16
0.55
29,658,350
53,293
20.16
20.18
16,922,947
3,326,716
549,735
503,242
412,201
3,745,856
873,145
1,314,809
531,500
15,439
2025-06-12
T
CVE
19.41
19.68
19.19
19.61
0.04
18,140,211
43,927
19.61
19.65
9,246,621
1,505,667
474,506
510,380
242,772
3,870,505
363,265
936,706
405,600
1,737
2025-06-11
T
CVE
19.45
19.695
18.96
19.57
0.35
26,727,317
48,327
19.55
19.60
14,047,258
6,282,979
402,696
465,739
328,970
2,825,488
693,105
750,826
363,000
2,922
2025-06-10
T
CVE
18.91
19.41
18.88
19.22
0.45
18,211,368
30,898
19.19
19.27
12,844,176
2,001,089
441,992
238,976
212,846
1,296,300
340,930
245,442
262,800
3,857
2025-06-09
T
CVE
18.65
18.86
18.49
18.77
0.23
12,432,198
19,788
18.75
18.80
9,823,852
337,448
223,955
194,816
152,892
1,013,128
195,705
234,086
121,400
1,807
2025-06-06
T
CVE
18.24
18.60
18.21
18.54
0.48
13,131,907
26,418
18.54
18.55
9,155,693
686,346
294,701
150,868
143,049
1,275,237
308,309
634,894
224,400
2,990
2025-06-05
T
CVE
18.00
18.27
17.78
18.06
0.27
11,434,762
32,385
18.01
18.10
7,018,391
1,010,781
260,139
257,400
202,466
1,582,676
284,493
250,768
220,000
4,020
2025-06-04
T
CVE
18.64
18.64
17.61
17.79
-0.85
20,198,225
48,524
17.79
17.81
11,751,255
1,351,583
599,997
340,460
277,962
2,753,893
665,760
1,025,735
320,200
2,785
2025-06-03
T
CVE
18.41
18.93
18.19
18.64
0.33
13,111,358
28,187
18.60
18.75
8,212,770
1,605,189
317,855
249,986
291,382
1,300,472
306,668
446,683
210,500
2,932
2025-06-02
T
CVE
18.53
18.63
18.14
18.31
0.23
17,527,654
33,850
18.29
18.34
13,422,736
583,968
394,464
272,858
197,844
1,333,827
354,291
506,646
239,000
1,842
2025-05-30
T
CVE
18.60
18.62
18.02
18.08
-0.64
15,645,749
37,508
18.04
18.16
10,356,210
872,976
397,648
359,560
276,434
1,655,433
453,105
539,018
192,100
2,983
2025-05-29
T
CVE
18.65
18.75
18.47
18.72
0.13
8,963,210
20,383
18.70
18.75
6,273,782
487,447
230,991
182,075
158,363
982,988
237,737
179,669
74,900
4,274
2025-05-28
T
CVE
18.85
18.91
18.47
18.59
-0.17
12,948,312
24,726
18.56
18.60
9,423,423
945,182
281,761
263,423
106,700
1,012,382
287,303
217,638
121,100
2,081
2025-05-27
T
CVE
18.97
19.04
18.50
18.76
-0.21
8,832,152
23,453
18.75
18.78
5,891,772
485,846
232,312
305,856
110,319
820,977
212,890
348,483
106,300
3,604
2025-05-26
T
CVE
18.71
18.99
18.71
18.97
0.26
3,648,762
11,664
18.95
18.99
1,699,548
282,607
113,219
144,066
56,893
976,350
134,557
108,090
36,600
898
2025-05-23
T
CVE
18.20
18.73
18.12
18.71
0.21
11,591,362
34,683
18.71
18.72
6,699,189
1,172,043
378,461
357,516
231,231
1,538,404
406,361
364,021
122,900
5,543
2025-05-22
T
CVE
18.26
18.61
17.88
18.50
0.10
17,295,509
30,758
18.43
18.52
8,376,467
3,051,340
290,596
255,185
277,476
2,978,168
448,609
162,500
849,472
162,400
954
2025-05-21
T
CVE
18.48
18.79
18.36
18.40
-0.08
17,179,832
33,711
18.40
18.43
10,788,427
1,704,045
335,200
190,108
152,502
2,458,590
453,810
239,687
133,700
1,753
2025-05-20
T
CVE
19.08
19.09
18.40
18.48
-0.70
13,305,264
33,180
18.45
18.50
7,732,847
1,656,037
655,605
312,102
193,585
1,391,768
282,361
464,886
86,500
2,488
2025-05-16
T
CVE
19.13
19.375
18.94
19.18
0.14
14,166,496
39,570
19.15
19.27
7,560,091
798,001
405,450
325,408
201,608
2,727,048
473,510
983,658
151,200
1,666
2025-05-15
T
CVE
18.81
19.07
18.63
19.04
-0.25
9,727,783
29,293
19.03
19.05
4,824,202
706,428
272,150
373,357
181,135
2,334,523
392,577
220,695
137,200
2,571
2025-05-14
T
CVE
19.17
19.50
19.15
19.29
-0.16
8,733,667
30,708
19.22
19.30
4,207,263
1,133,627
278,944
356,867
219,510
1,445,337
370,822
246,341
125,700
2,003
2025-05-13
T
CVE
19.28
19.555
18.95
19.45
0.29
8,671,710
30,573
19.42
19.49
4,426,315
728,868
415,022
203,248
160,627
1,655,622
351,414
306,787
131,500
2,075
2025-05-12
T
CVE
19.36
19.73
19.05
19.16
0.71
13,147,279
40,021
19.15
19.20
6,715,485
1,012,527
337,153
359,061
319,722
2,350,422
739,644
623,495
86,600
2,153
2025-05-09
T
CVE
18.13
18.54
17.94
18.45
0.67
12,572,015
42,039
18.45
18.50
5,052,259
1,575,677
347,595
521,223
397,411
2,401,275
828,298
659,029
123,700
3,795
2025-05-08
T
CVE
16.70
17.98
16.61
17.78
1.49
18,713,242
62,993
17.74
17.78
9,293,710
1,813,180
1,064,428
346,881
200,991
3,376,888
699,372
936,382
162,500
1,737
2025-05-07
T
CVE
16.54
16.56
16.02
16.29
-0.04
10,606,311
32,480
16.18
16.31
5,293,361
1,381,767
436,544
260,148
165,942
1,696,763
469,835
423,348
71,200
1,393
2025-05-06
T
CVE
16.28
16.70
16.08
16.33
0.22
9,638,653
22,349
16.30
16.40
4,969,822
1,642,873
278,870
284,026
254,432
1,391,276
262,955
228,110
64,400
1,487
2025-05-05
T
CVE
16.29
16.41
16.10
16.11
-0.51
8,250,151
21,647
16.09
16.21
3,582,377
1,988,982
318,104
243,789
131,538
1,170,016
297,278
214,358
23,200
1,440
2025-05-02
T
CVE
16.70
16.81
16.30
16.62
0.03
7,591,731
23,306
16.60
16.68
4,253,645
612,450
276,353
167,039
136,048
1,409,062
347,002
187,917
32,900
1,647
2025-05-01
T
CVE
16.20
16.90
16.19
16.59
0.36
10,126,002
29,965
16.54
16.73
4,811,461
1,784,660
339,972
238,057
143,420
1,670,317
369,545
360,334
30,800
2,420
2025-04-30
T
CVE
16.46
16.70
16.08
16.23
-0.53
9,815,243
32,685
16.23
16.25
4,853,435
1,253,718
279,881
286,162
221,478
1,643,913
428,428
483,149
41,800
3,764
2025-04-29
T
CVE
16.62
16.95
16.585
16.76
-0.06
7,492,267
21,693
16.76
16.81
3,759,148
660,175
244,645
249,735
169,538
1,415,552
377,553
342,892
27,700
3,122
2025-04-28
T
CVE
16.74
16.975
16.70
16.82
0.08
5,849,268
20,882
16.80
16.86
3,130,838
339,408
289,222
153,068
85,135
1,112,164
311,971
217,428
24,900
904
2025-04-25
T
CVE
16.50
16.88
16.50
16.74
-0.06
9,381,675
23,284
16.70
16.75
4,764,815
537,015
439,845
235,631
146,735
2,184,332
427,997
330,000
37,600
2,191
2025-04-24
T
CVE
16.88
16.92
16.70
16.80
0.17
8,097,865
27,915
16.75
16.82
4,582,720
498,678
488,721
260,131
148,656
1,089,113
384,431
376,613
10,900
1,234
2025-04-23
T
CVE
17.02
17.31
16.52
16.63
-0.15
10,541,846
31,049
16.60
16.63
6,697,695
499,739
585,914
207,271
135,659
1,514,147
330,623
233,162
17,900
2,971
2025-04-22
T
CVE
16.62
16.975
16.58
16.78
0.38
9,150,437
22,876
16.78
16.79
6,454,342
261,748
361,371
227,001
87,904
1,076,168
292,529
140,086
14,900
1,162
2025-04-21
T
CVE
16.48
16.48
16.205
16.40
-0.35
9,355,677
17,336
16.39
16.44
6,880,700
214,755
226,632
157,033
65,518
1,077,436
221,185
331,808
14,000
1,179
2025-04-17
T
CVE
16.40
16.95
16.30
16.75
0.59
12,543,995
27,989
16.73
16.78
8,123,353
1,065,809
370,174
268,772
177,790
1,629,216
403,175
240,165
29,300
2,288
2025-04-16
T
CVE
15.83
16.41
15.82
16.16
0.35
18,877,233
29,844
16.10
16.17
11,584,122
3,265,319
462,564
284,340
170,419
1,628,551
553,043
339,473
35,500
1,299
2025-04-15
T
CVE
16.05
16.33
15.75
15.81
-0.22
10,641,975
24,723
15.77
15.83
5,782,688
1,385,784
363,481
287,696
192,002
1,793,976
343,519
228,689
24,800
679
2025-04-14
T
CVE
16.31
16.34
15.75
16.03
0.22
14,661,380
33,286
16.02
16.11
6,174,790
704,764
391,445
320,659
119,963
1,959,762
525,061
407,035
15,400
2,592
2025-04-11
T
CVE
15.47
15.97
15.20
15.81
0.31
14,718,882
38,423
15.81
15.85
5,191,466
1,430,211
451,440
263,744
3,508,568
2,081,451
457,334
453,338
60,900
3,339
2025-04-10
T
CVE
16.33
16.33
15.05
15.50
-1.42
14,869,148
58,605
15.40
15.51
7,494,637
1,689,669
490,376
486,921
81,598
2,432,632
639,015
665,081
36,500
6,560
2025-04-09
T
CVE
14.63
17.17
14.48
16.92
1.78
20,087,926
71,957
16.92
17.00
11,168,758
1,453,801
621,669
512,450
227,604
3,472,845
1,047,106
719,776
50,300
5,797
2025-04-08
T
CVE
16.45
16.45
14.88
15.14
-0.80
17,172,741
52,248
15.00
15.16
9,464,162
1,719,183
731,277
415,145
496,894
2,825,588
841,610
273,909
52,300
5,417
2025-04-07
T
CVE
15.24
16.49
14.99
15.94
-0.06
16,580,086
58,454
15.90
15.97
8,783,149
831,425
705,144
525,145
363,079
3,350,304
1,117,013
399,079
76,900
5,086