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
23:36:19 EDT Sun 05 May 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
2024-05-03
T
CXB
2.03
2.05
1.96
1.99
-0.01
3,075,334
3,216
1.98
2.01
1,310,100
838,710
122,104
178,400
35,671
337,000
93,003
104,952
7,800
3,686
2024-05-02
T
CXB
2.02
2.09
1.98
2.00
-0.06
4,919,952
7,591
2.00
2.04
2,722,238
523,302
143,995
353,300
47,522
568,300
142,900
319,861
5,000
10,720
2024-05-01
T
CXB
1.94
2.13
1.91
2.06
0.12
11,756,819
9,274
2.03
2.07
7,724,471
1,109,728
236,380
433,500
143,784
1,344,000
279,226
262,136
69,500
19,208
2024-04-30
T
CXB
1.91
1.96
1.89
1.94
-0.01
9,875,961
14,689
1.92
1.95
5,009,366
1,176,733
311,937
1,008,000
150,317
1,067,500
316,800
586,208
28,500
7,563
2024-04-29
T
CXB
1.91
1.97
1.87
1.95
0.05
5,464,679
5,809
1.94
1.97
2,813,305
548,108
148,901
397,100
69,462
973,505
183,301
147,419
15,000
9,453
2024-04-26
T
CXB
1.88
1.91
1.87
1.90
0.03
3,623,648
5,388
1.90
1.91
1,344,224
431,387
67,800
373,600
26,782
931,800
130,572
200,178
6,400
11,449
2024-04-25
T
CXB
1.84
1.90
1.81
1.87
0.04
4,280,743
4,698
1.86
1.87
2,115,224
639,858
134,473
300,000
63,274
530,000
144,401
196,372
13,800
28,043
2024-04-24
T
CXB
1.84
1.88
1.81
1.83
-0.03
3,077,873
4,709
1.81
1.84
1,155,336
637,683
59,195
304,100
34,341
376,200
129,342
294,647
21,200
86
2024-04-23
T
CXB
1.79
1.87
1.78
1.86
0.04
5,118,013
6,967
1.83
1.86
2,192,637
513,139
126,419
293,400
82,536
1,000,200
211,500
436,991
28,800
4,500
2024-04-22
T
CXB
1.80
1.86
1.78
1.82
-0.06
10,184,418
10,004
1.80
1.83
3,196,423
958,915
171,422
656,427
104,395
3,270,765
447,501
887,704
33,400
340
2024-04-19
T
CXB
1.78
1.88
1.78
1.88
0.08
7,359,261
7,274
1.84
1.88
2,134,881
582,400
159,861
516,415
123,121
2,977,900
247,276
342,647
60,200
24,850
2024-04-18
T
CXB
1.80
1.84
1.76
1.80
0.01
5,103,640
7,156
1.78
1.81
1,686,687
531,500
100,260
246,300
71,550
1,909,500
211,000
228,168
41,600
2,510
2024-04-17
T
CXB
1.80
1.85
1.77
1.79
0.01
4,705,070
4,663
1.76
1.80
1,899,655
595,606
231,550
296,500
111,598
783,212
236,105
323,071
27,200
16,584
2024-04-16
T
CXB
1.78
1.81
1.73
1.78
-0.02
5,259,678
5,040
1.78
1.79
2,276,006
647,600
218,670
315,900
47,790
1,130,700
195,971
324,350
21,100
1,000
2024-04-15
T
CXB
1.84
1.85
1.75
1.80
-0.02
5,962,069
7,383
1.79
1.80
2,307,807
908,782
196,221
393,000
42,586
1,300,600
137,818
458,726
31,100
43,790
2024-04-12
T
CXB
1.92
1.95
1.81
1.82
-0.07
7,164,561
8,703
1.82
1.84
2,842,881
762,319
257,505
1,218,700
59,198
1,179,400
222,407
321,865
56,700
16,171
2024-04-11
T
CXB
1.87
1.91
1.82
1.89
0.04
3,026,898
4,982
1.85
1.89
1,665,841
293,746
97,143
216,800
37,001
298,600
115,702
111,872
30,800
9,474
2024-04-10
T
CXB
1.88
1.915
1.85
1.85
-0.08
4,673,668
6,099
1.84
1.86
2,544,178
370,002
171,640
394,200
75,114
528,800
176,901
237,562
27,300
19,864
2024-04-09
T
CXB
1.98
1.99
1.92
1.93
-0.01
7,678,494
6,864
1.91
1.95
2,597,684
1,264,509
201,820
1,805,800
47,836
1,003,700
125,832
473,398
18,900
250
2024-04-08
T
CXB
1.99
2.00
1.92
1.94
-0.04
7,737,129
8,973
1.93
1.98
3,301,400
1,654,360
223,855
1,026,484
59,010
847,700
160,626
287,983
23,800
7,465
2024-04-05
T
CXB
1.84
1.98
1.82
1.98
0.15
12,106,262
9,076
1.97
1.98
4,330,289
2,233,102
332,699
1,789,700
72,174
1,206,661
258,121
1,325,946
39,400
35,922
2024-04-04
T
CXB
1.85
1.89
1.81
1.83
-0.01
9,842,483
8,721
1.83
1.85
3,454,833
2,457,608
134,800
1,937,051
51,015
950,288
197,501
405,683
47,600
1,534
2024-04-03
T
CXB
1.79
1.855
1.78
1.84
0.06
10,806,410
9,391
1.82
1.84
2,894,292
1,082,125
126,080
3,819,849
63,153
771,918
259,402
100,000
1,251,632
55,100
1,957
2024-04-02
T
CXB
1.70
1.79
1.69
1.78
0.09
8,497,834
6,571
1.76
1.78
3,864,275
804,100
150,667
1,238,200
37,974
1,081,500
181,112
477,260
22,000
12,001
2024-04-01
T
CXB
1.70
1.74
1.67
1.69
0.02
3,972,637
4,181
1.69
1.70
2,385,012
211,432
71,900
239,100
18,677
402,700
86,301
219,350
8,600
5,408
2024-03-28
T
CXB
1.67
1.71
1.65
1.67
-0.01
3,910,982
6,573
1.67
1.68
2,049,268
264,202
128,785
312,700
50,250
493,600
193,300
220,568
16,400
6,750
2024-03-27
T
CXB
1.63
1.68
1.62
1.68
0.06
5,227,271
9,185
1.66
1.68
2,655,673
284,200
211,048
751,022
40,034
440,500
271,100
472,955
8,800
402
2024-03-26
T
CXB
1.65
1.65
1.61
1.62
-0.01
3,814,072
5,393
1.61
1.64
1,953,650
663,448
79,343
187,000
27,240
253,400
197,201
365,129
5,700
5,500
2024-03-25
T
CXB
1.65
1.66
1.62
1.63
3,256,058
4,810
1.62
1.63
1,836,715
96,783
155,495
493,400
10,073
319,307
143,001
136,703
10,100
2024-03-22
T
CXB
1.65
1.66
1.62
1.63
-0.01
5,621,603
7,018
1.63
1.65
3,017,180
336,400
88,974
576,499
31,468
547,900
294,801
610,612
29,600
100
2024-03-21
T
CXB
1.70
1.70
1.64
1.64
-0.04
7,886,298
7,560
1.64
1.65
4,451,251
687,400
296,277
499,700
41,932
1,053,400
350,512
450,400
7,000
4,053
2024-03-20
T
CXB
1.65
1.70
1.61
1.68
-0.13
26,053,355
15,640
1.66
1.68
10,377,900
1,292,056
655,928
2,847,975
246,389
6,100,596
1,032,425
2,065,639
58,700
58,605
2024-03-19
T
CXB
1.85
1.87
1.80
1.81
-0.04
4,088,563
9,053
1.79
1.81
1,804,993
637,894
55,520
741,500
28,079
348,000
89,801
198,890
14,900
13,101
2024-03-18
T
CXB
1.84
1.89
1.83
1.85
0.01
7,045,969
13,502
1.84
1.87
2,919,531
621,086
205,540
1,718,918
64,824
598,000
254,213
381,946
41,800
16,834
2024-03-15
T
CXB
1.82
1.85
1.79
1.84
0.02
52,379,919
18,336
1.81
1.84
43,632,232
802,775
85,341
2,287,575
129,458
1,568,966
602,604
1,579,255
21,300
301
2024-03-14
T
CXB
1.79
1.82
1.75
1.82
0.01
7,225,150
17,041
1.80
1.82
2,755,096
651,403
116,771
888,900
129,322
1,004,200
238,093
1,031,548
90,300
11,846
2024-03-13
T
CXB
1.75
1.81
1.75
1.81
0.07
10,373,847
14,546
1.79
1.81
2,159,257
414,084
204,147
5,724,670
95,927
585,200
203,383
679,352
37,200
9,980
2024-03-12
T
CXB
1.74
1.77
1.72
1.74
-0.03
5,437,533
16,376
1.73
1.76
2,051,484
925,159
139,759
613,800
122,319
600,500
224,701
569,335
33,400
2,501
2024-03-11
T
CXB
1.74
1.81
1.71
1.77
0.02
7,414,588
19,910
1.75
1.79
3,348,959
596,200
140,754
778,700
88,044
982,300
279,261
826,189
39,200
9,781
2024-03-08
T
CXB
1.77
1.78
1.73
1.75
0.01
4,575,391
9,926
1.75
1.77
1,907,173
529,735
93,800
398,900
33,665
669,600
185,701
383,569
27,700
6,776
2024-03-07
T
CXB
1.76
1.77
1.69
1.74
-0.01
4,972,163
7,629
1.74
1.75
2,102,498
506,200
136,150
695,149
389,709
586,457
180,100
234,940
33,100
6,826
2024-03-06
T
CXB
1.71
1.76
1.68
1.75
0.05
4,689,678
9,751
1.74
1.75
2,404,028
451,648
174,922
476,069
49,327
486,800
173,934
320,402
27,400
13,140
2024-03-05
T
CXB
1.69
1.72
1.68
1.70
0.02
7,726,027
13,395
1.68
1.71
2,606,926
992,697
193,357
1,000,719
73,805
1,377,800
334,987
847,551
29,100
26,508
2024-03-04
T
CXB
1.67
1.68
1.63
1.68
0.05
6,245,180
10,244
1.65
1.68
2,153,088
531,500
203,262
1,109,898
104,093
840,519
306,502
715,512
71,100
1,600
2024-03-01
T
CXB
1.55
1.65
1.53
1.63
0.08
7,319,240
12,201
1.61
1.63
3,544,545
541,964
251,441
554,700
119,031
1,113,000
335,227
486,471
35,100
11,192
2024-02-29
T
CXB
1.52
1.56
1.52
1.55
0.06
6,618,788
7,447
1.53
1.55
4,545,873
277,960
135,234
428,000
34,905
429,200
153,032
491,920
9,700
232
2024-02-28
T
CXB
1.51
1.52
1.46
1.49
-0.03
3,230,624
6,221
1.47
1.50
1,662,317
319,402
94,421
295,800
39,244
365,500
156,134
207,609
23,100
1,300
2024-02-27
T
CXB
1.54
1.56
1.52
1.52
-0.02
7,977,789
6,821
1.52
1.54
4,491,375
479,100
118,792
1,707,700
46,877
582,000
194,355
158,406
15,900
7,787
2024-02-26
T
CXB
1.51
1.57
1.495
1.54
0.03
4,289,963
7,693
1.53
1.55
2,040,713
470,601
126,133
624,700
33,853
609,900
135,771
164,069
9,800
2,676
2024-02-23
T
CXB
1.52
1.54
1.49
1.51
-0.01
2,057,485
3,688
1.50
1.53
1,219,428
165,302
115,000
130,900
23,916
171,200
48,901
128,201
12,600
5,799
2024-02-22
T
CXB
1.55
1.55
1.49
1.52
-0.03
3,073,638
7,187
1.49
1.54
1,522,207
138,561
102,052
510,528
57,622
283,900
73,602
247,860
3,600
36,869
2024-02-21
T
CXB
1.57
1.57
1.51
1.55
0.04
2,967,671
6,766
1.52
1.55
1,645,604
174,202
125,983
384,456
24,155
241,100
83,961
221,152
4,500
2024-02-20
T
CXB
1.56
1.58
1.50
1.51
-0.03
3,883,723
8,480
1.50
1.53
1,998,170
312,726
95,425
360,800
36,798
452,700
86,421
341,713
34,700
3,741
2024-02-16
T
CXB
1.43
1.54
1.42
1.54
0.11
6,241,928
11,108
1.51
1.54
3,270,033
630,160
170,888
658,000
43,577
683,418
145,097
366,362
38,500
16,700
2024-02-15
T
CXB
1.42
1.45
1.41
1.43
0.03
2,476,331
4,981
1.41
1.44
996,397
261,301
134,496
266,300
9,899
296,400
64,132
257,494
20,900
3,311
2024-02-14
T
CXB
1.35
1.41
1.34
1.40
0.07
4,589,219
7,789
1.39
1.41
2,052,392
411,900
149,100
359,600
72,021
653,000
155,601
263,025
54,200
7,879
2024-02-13
T
CXB
1.40
1.40
1.33
1.33
-0.10
3,578,834
6,929
1.32
1.35
1,557,345
390,844
46,670
315,623
40,161
419,200
65,501
610,913
22,000
4,500
2024-02-12
T
CXB
1.41
1.43
1.40
1.43
0.01
2,558,044
3,568
1.42
1.43
764,618
339,402
96,921
436,100
15,120
592,000
46,601
179,951
8,200
17,233
2024-02-09
T
CXB
1.46
1.47
1.39
1.42
-0.04
2,208,782
4,070
1.41
1.44
822,524
227,749
57,189
392,394
14,518
386,300
62,200
172,816
27,000
852
2024-02-08
T
CXB
1.44
1.48
1.42
1.46
0.01
5,496,792
9,577
1.45
1.46
2,273,805
579,700
99,400
982,483
23,578
510,700
66,245
607,578
133,200
3,557
2024-02-07
T
CXB
1.44
1.46
1.42
1.45
-0.01
2,755,752
5,141
1.43
1.47
881,610
308,200
54,615
313,800
60,256
297,800
132,540
410,219
21,500
6,500
2024-02-06
T
CXB
1.42
1.48
1.41
1.46
0.06
5,088,882
6,119
1.44
1.46
2,324,039
557,277
161,210
487,765
24,896
399,200
111,435
338,200
568,305
28,200
8,639