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
05:38:33 EDT Fri 19 Apr 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
2024-04-18
T
DIAM
0.085
0.09
0.08
0.09
0.005
206,663
26
0.085
0.09
190,100
3,000
7,000
4,000
2024-04-17
T
DIAM
0.09
0.09
0.085
0.085
82,384
28
0.085
0.09
29,223
22,000
3,000
17,000
1,800
5,800
2,441
2024-04-16
T
DIAM
0.085
0.085
0.085
0.085
322,647
16
0.085
0.09
187,747
38,000
3,000
93,000
900
2024-04-15
T
DIAM
0.085
0.09
0.085
0.085
131,685
20
0.085
0.09
10,033
20,000
41,000
55,000
52
4,000
2024-04-12
T
DIAM
0.09
0.09
0.085
0.085
-0.005
77,865
33
0.085
0.09
7,002
3,000
21,000
1,000
6,280
1,570
37,000
2024-04-11
T
DIAM
0.085
0.095
0.085
0.085
-0.005
27,853
16
0.085
0.09
1,754
14,000
9,000
1,000
1,537
551
2024-04-10
T
DIAM
0.09
0.095
0.09
0.09
77,962
17
0.085
0.095
48,000
22,000
2,000
2,000
3,000
62
2024-04-09
T
DIAM
0.095
0.095
0.09
0.09
295,130
22
0.09
0.095
205,100
70,000
20,000
1
2024-04-08
T
DIAM
0.09
0.095
0.09
0.09
-0.005
106,286
43
0.09
0.095
81,399
18,000
490
3,000
1,705
2024-04-05
T
DIAM
0.095
0.095
0.09
0.095
0.005
116,730
22
0.09
0.095
38,823
6,000
13,000
56,000
1,606
100
1,201
2024-04-04
T
DIAM
0.09
0.095
0.09
0.09
206,029
34
0.09
0.095
16,705
40,233
37,000
64,000
46,588
1,043
2024-04-03
T
DIAM
0.09
0.09
0.09
0.09
254,363
24
0.09
0.095
252,528
535
45
2024-04-02
T
DIAM
0.09
0.09
0.085
0.085
-0.005
140,806
22
0.085
0.09
13,000
11,000
61,000
2,000
51,000
978
2024-04-01
T
DIAM
0.09
0.09
0.085
0.09
0.005
168,031
37
0.085
0.09
66,030
22,000
39,000
16,000
800
21,000
1,701
2024-03-28
T
DIAM
0.09
0.09
0.085
0.085
-0.005
633,337
57
0.085
0.09
404,400
38,538
37,000
46,000
924
101,000
2,600
2024-03-27
T
DIAM
0.09
0.095
0.085
0.09
0.005
612,036
89
0.085
0.09
514,997
37,000
1,000
740
54,000
1,744
2024-03-26
T
DIAM
0.085
0.09
0.085
0.09
0.005
81,201
29
0.085
0.09
58,062
14,000
3,985
4,000
538
2024-03-25
T
DIAM
0.085
0.09
0.08
0.085
-0.005
532,283
44
0.08
0.085
349,055
40,000
50,000
30,000
200
62,000
662
2024-03-22
T
DIAM
0.085
0.09
0.085
0.09
93,349
17
0.085
0.09
79,048
793
11,000
1,237
2024-03-21
T
DIAM
0.09
0.09
0.085
0.09
0.005
488,282
49
0.085
0.09
215,070
71,134
99,000
56,000
725
45,000
408
2024-03-20
T
DIAM
0.08
0.09
0.08
0.09
0.01
733,548
63
0.085
0.09
414,004
61,333
95,000
37,000
545
123,000
1,713
2024-03-19
T
DIAM
0.085
0.085
0.08
0.085
0.005
186,374
34
0.08
0.085
4,000
50,000
109,000
500
20,000
2,807
2024-03-18
T
DIAM
0.08
0.085
0.08
0.085
0.005
42,757
13
0.08
0.085
4,304
25,000
2,000
500
10,000
503
2024-03-15
T
DIAM
0.085
0.085
0.08
0.08
32,837
16
0.08
0.085
19,470
6,000
1,015
6,000
1
2024-03-14
T
DIAM
0.085
0.085
0.08
0.08
-0.005
64,467
17
0.08
0.085
19,025
20,000
550
1,000
23,000
2024-03-13
T
DIAM
0.08
0.085
0.08
0.08
554,258
42
0.08
0.085
69,355
191,000
90,000
56,000
200
147,000
3
2024-03-12
T
DIAM
0.085
0.09
0.08
0.085
451,502
49
0.08
0.085
167,012
79,000
70,000
63,000
2,000
69,000
507
2024-03-11
T
DIAM
0.085
0.09
0.085
0.085
201,441
42
0.085
0.09
38,050
56,000
11,000
100
1,000
93,000
1,791
2024-03-08
T
DIAM
0.085
0.085
0.085
0.085
18,159
9
0.085
0.09
13,000
5,000
123
2024-03-07
T
DIAM
0.08
0.09
0.08
0.085
105,216
32
0.085
0.09
77,869
17,000
7,000
1,301
1,760
2024-03-06
T
DIAM
0.085
0.09
0.08
0.085
353,653
62
0.085
0.09
177,000
77,000
53,000
3,570
40,000
2,655
2024-03-05
T
DIAM
0.09
0.09
0.085
0.09
0.005
204,043
30
0.085
0.09
168,955
15,000
18,000
2,013
2024-03-04
T
DIAM
0.085
0.09
0.085
0.085
71,089
22
0.085
0.09
48,054
9,000
7,000
1,000
3,000
1,893
2024-03-01
T
DIAM
0.09
0.09
0.085
0.085
147,973
30
0.085
0.09
42,000
14,000
33,000
40,000
800
15,000
2,050
2024-02-29
T
DIAM
0.09
0.09
0.08
0.09
81,769
28
0.085
0.09
22,900
5,000
20,000
9,000
2,898
20,000
1,441
2024-02-28
T
DIAM
0.085
0.09
0.085
0.09
146,789
33
0.085
0.09
47,000
14,000
14,000
51,000
1,255
16,000
1,955
2024-02-27
T
DIAM
0.085
0.09
0.085
0.09
0.005
346,342
32
0.085
0.09
157,222
46,000
31,000
66,000
45,000
770
2024-02-26
T
DIAM
0.085
0.085
0.08
0.085
133,909
32
0.08
0.085
60,000
19,000
30,000
300
22,000
1,675
2024-02-23
T
DIAM
0.08
0.085
0.08
0.085
0.005
368,078
50
0.08
0.085
235,000
36,000
28,300
23,000
2,300
38,000
3,260
2024-02-22
T
DIAM
0.075
0.085
0.075
0.08
205,484
30
0.08
0.085
96,100
20,000
21,000
35,000
1,605
30,000
1,567
2024-02-21
T
DIAM
0.08
0.085
0.08
0.08
278,602
38
0.08
0.085
121,500
75,000
4,000
19,000
1,000
1,000
56,000
784
2024-02-20
T
DIAM
0.08
0.08
0.075
0.08
293,449
48
0.075
0.08
127,000
53,000
21,000
50,000
750
40,000
645
2024-02-16
T
DIAM
0.075
0.08
0.075
0.08
0.005
108,048
18
0.075
0.08
3,333
38,000
19,000
47,000
650
2024-02-15
T
DIAM
0.075
0.08
0.075
0.075
-0.005
124,870
33
0.075
0.08
41,125
15,000
24,000
4,000
1,290
37,000
945
2024-02-14
T
DIAM
0.08
0.08
0.08
0.08
0.005
81,451
19
0.075
0.08
64,000
6,000
10,000
1,405
2024-02-13
T
DIAM
0.075
0.08
0.075
0.075
175,692
19
0.075
0.08
111,000
7,000
40,000
500
16,000
987
2024-02-12
T
DIAM
0.075
0.08
0.075
0.075
-0.005
77,976
22
0.075
0.08
2,000
3,000
49,000
14,000
1,991
6,000
535
2024-02-09
T
DIAM
0.08
0.08
0.075
0.075
80,583
19
0.075
0.08
22,000
6,000
3,000
1,480
46,000
1,200
2024-02-08
T
DIAM
0.08
0.08
0.075
0.075
192,366
33
0.075
0.08
89,300
29,000
23,000
397
48,000
2,059
2024-02-07
T
DIAM
0.07
0.075
0.07
0.075
0.005
80,969
25
0.07
0.075
59,587
5,000
10,000
800
3,000
1,230
1,000
2024-02-06
T
DIAM
0.075
0.08
0.07
0.075
0.005
271,951
52
0.07
0.075
71,029
26,000
5,000
10,000
1,500
154,000
1,936
2024-02-05
T
DIAM
0.07
0.075
0.07
0.07
-0.005
72,755
21
0.07
0.075
23,030
1,000
47,000
840
2024-02-02
T
DIAM
0.075
0.075
0.07
0.07
-0.005
161,637
36
0.07
0.075
86,110
18,000
2,000
1,000
1,450
20,000
3,000
3,884
25,000
2024-02-01
T
DIAM
0.075
0.075
0.07
0.075
0.005
132,339
18
0.07
0.075
34,500
2,000
93,000
2,246
2024-01-31
T
DIAM
0.075
0.075
0.07
0.07
455,542
48
0.07
0.075
161,411
26,000
146,000
2,061
118,000
1,400
2024-01-30
T
DIAM
0.075
0.075
0.07
0.075
0.005
235,929
24
0.07
0.075
123,900
51,000
200
60,000
129
2024-01-29
T
DIAM
0.075
0.075
0.07
0.07
93,735
29
0.07
0.075
43,166
13,000
29,000
6,000
1,195
2024-01-26
T
DIAM
0.07
0.075
0.07
0.075
0.005
83,637
18
0.07
0.075
15,000
25,000
12,000
290
1,000
541
29,000
2024-01-25
T
DIAM
0.075
0.075
0.07
0.07
35,739
11
0.07
0.075
8,680
2,000
7,000
800
10
17,000
2024-01-24
T
DIAM
0.07
0.075
0.07
0.07
-0.005
193,755
21
0.07
0.075
6,300
13,000
2,000
111,000
2,242
8,000
1,213
50,000
2024-01-23
T
DIAM
0.08
0.08
0.07
0.075
45,943
26
0.075
0.08
40,926
2,000
538
1,689
2024-01-22
T
DIAM
0.075
0.075
0.07
0.075
190,754
29
0.07
0.075
178,866
11,000
480