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
03:59:08 EDT Sun 13 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
2025-07-11
T
DIV
3.30
3.33
3.28
3.31
0.01
1,111,282
2,051
3.31
3.32
597,132
165,100
59,950
112,200
5,190
71,100
36,600
25,852
23,500
2,188
2025-07-10
T
DIV
3.27
3.32
3.265
3.30
0.03
560,766
1,530
3.30
3.31
221,369
131,521
46,151
48,300
5,225
17,300
23,400
30,707
13,400
4,267
2025-07-09
T
DIV
3.25
3.28
3.24
3.27
0.01
527,769
1,372
3.26
3.28
175,927
93,900
50,800
32,300
7,210
49,700
10,247
45,430
23,100
8,234
2025-07-08
T
DIV
3.23
3.28
3.23
3.26
0.02
796,657
1,534
3.26
3.27
385,520
122,000
55,528
69,000
7,017
42,400
12,852
39,086
49,600
3,025
2025-07-07
T
DIV
3.25
3.25
3.20
3.24
0.01
1,385,073
1,990
3.21
3.25
616,088
192,631
51,100
133,700
26,163
76,251
50,000
98,705
57,900
7,992
2025-07-04
T
DIV
3.25
3.27
3.21
3.23
0.01
790,598
1,390
3.21
3.25
338,147
231,800
44,810
34,300
4,260
56,800
10,966
32,740
20,000
4,530
2025-07-03
T
DIV
3.25
3.26
3.20
3.22
-0.02
468,299
1,086
3.22
3.23
212,363
53,000
31,821
17,400
4,466
26,400
21,840
37,593
21,800
580
2025-07-02
T
DIV
3.18
3.24
3.17
3.24
0.06
772,329
1,741
3.22
3.24
386,706
101,660
57,720
63,000
9,261
66,700
28,500
22,622
18,500
913
2025-06-30
T
DIV
3.18
3.19
3.15
3.18
0.03
413,210
1,067
3.16
3.20
206,463
61,100
28,526
31,800
6,350
19,500
6,000
25,042
16,400
3,392
2025-06-27
T
DIV
3.15
3.19
3.14
3.15
-0.03
457,828
1,211
3.13
3.17
215,921
66,200
16,643
21,500
11,172
31,000
22,989
29,483
22,200
1,538
2025-06-26
T
DIV
3.19
3.19
3.14
3.18
-0.01
590,685
1,503
3.15
3.18
226,816
75,900
96,705
43,300
10,003
37,900
24,500
50,682
20,800
435
2025-06-25
T
DIV
3.19
3.20
3.16
3.19
831,694
2,015
3.15
3.20
417,797
109,630
48,629
78,100
4,693
50,200
30,500
28,283
41,100
1,194
2025-06-24
T
DIV
3.18
3.21
3.175
3.19
0.02
521,212
1,613
3.19
3.21
274,072
110,300
30,297
16,300
5,985
40,300
9,375
12,528
14,700
904
2025-06-23
T
DIV
3.15
3.18
3.14
3.17
-0.01
773,040
1,709
3.15
3.18
309,735
138,010
71,597
76,800
2,898
116,500
8,300
23,525
20,700
1,460
2025-06-20
T
DIV
3.15
3.18
3.12
3.18
0.01
783,412
2,444
3.14
3.18
434,707
85,400
51,701
32,600
4,914
100,246
24,100
18,310
21,900
271
2025-06-19
T
DIV
3.11
3.21
3.10
3.17
0.06
1,483,154
3,170
3.16
3.20
688,223
260,702
110,624
69,200
36,898
142,000
36,364
51,774
65,500
2,692
2025-06-18
T
DIV
3.00
3.14
2.98
3.11
0.24
5,283,759
6,992
3.08
3.12
3,185,592
704,212
431,337
154,700
27,290
328,000
106,500
177,949
98,000
10,515
2025-06-17
T
DIV
2.93
2.93
2.87
2.87
-0.04
787,894
1,101
2.87
2.90
274,710
81,540
16,700
26,500
268,107
20,700
17,200
30,044
17,300
330
2025-06-16
T
DIV
2.96
2.96
2.90
2.91
-0.02
609,886
1,369
2.90
2.92
225,717
70,728
33,800
105,900
11,502
48,725
22,682
34,499
22,400
3,838
2025-06-13
T
DIV
2.95
2.95
2.91
2.93
-0.04
713,114
1,128
2.91
2.93
361,655
88,700
23,763
127,900
7,976
37,900
15,728
12,250
25,600
343
2025-06-12
T
DIV
2.97
2.97
2.93
2.97
0.02
535,499
931
2.95
2.97
275,020
93,100
33,000
28,800
2,151
29,200
19,004
16,622
26,900
552
2025-06-11
T
DIV
2.99
2.99
2.94
2.95
-0.02
603,507
1,227
2.94
2.96
283,553
87,302
34,037
82,800
6,522
25,000
17,560
12,708
46,800
2,093
2025-06-10
T
DIV
2.97
2.99
2.96
2.97
594,197
982
2.96
2.99
179,574
87,000
46,749
129,300
5,376
13,100
35,500
26,995
37,400
361
2025-06-09
T
DIV
2.99
2.99
2.97
2.97
-0.01
693,018
1,459
2.97
2.98
341,492
92,710
48,101
62,700
8,484
33,800
36,100
30,328
31,900
3,458
2025-06-06
T
DIV
2.98
2.99
2.95
2.98
892,889
1,452
2.96
2.99
439,014
123,369
13,700
109,000
11,319
30,600
38,303
47,677
53,400
3,182
2025-06-05
T
DIV
2.97
2.98
2.95
2.98
0.03
475,657
1,135
2.96
2.98
231,411
49,202
16,955
38,500
10,463
24,800
28,136
35,399
26,800
2025-06-04
T
DIV
2.96
2.97
2.95
2.95
-0.01
280,494
906
2.95
2.97
140,514
28,700
28,055
16,400
2,268
12,000
23,000
11,388
15,400
16
2025-06-03
T
DIV
2.92
2.965
2.92
2.96
0.03
284,073
796
2.95
2.96
143,100
23,104
18,497
21,400
3,193
7,100
9,729
31,842
21,400
834
2025-06-02
T
DIV
2.95
2.96
2.92
2.93
-0.02
453,508
1,441
2.92
2.93
131,349
93,760
15,111
33,000
10,958
120,000
12,500
11,871
19,500
294
2025-05-30
T
DIV
2.95
2.96
2.93
2.95
307,797
905
2.94
2.96
171,005
16,002
36,452
11,000
1,421
17,900
6,500
32,021
12,600
90
2025-05-29
T
DIV
2.96
2.96
2.94
2.95
-0.01
352,846
800
2.94
2.95
169,368
33,100
30,800
30,600
5,985
21,000
16,600
20,727
4,600
22
2025-05-28
T
DIV
2.93
2.96
2.91
2.96
0.03
1,126,346
1,627
2.95
2.96
795,978
131,801
10,200
27,200
10,893
63,100
25,000
32,907
13,100
5,257
2025-05-27
T
DIV
2.94
2.95
2.92
2.93
-0.01
997,850
1,289
2.92
2.93
691,344
71,900
30,200
40,400
14,522
66,200
16,900
43,842
9,300
1,984
2025-05-26
T
DIV
2.93
2.95
2.92
2.94
0.02
388,566
939
2.93
2.94
211,075
52,100
17,100
26,900
2,540
21,900
18,695
24,297
10,000
184
2025-05-23
T
DIV
2.89
2.93
2.89
2.92
0.03
402,639
1,156
2.91
2.92
208,830
91,300
5,897
16,500
9,740
21,900
7,814
21,326
7,100
961
2025-05-22
T
DIV
2.90
2.92
2.88
2.89
-0.03
469,804
1,761
2.89
2.91
227,101
59,340
29,213
17,800
16,666
51,700
18,425
21,690
19,900
154
2025-05-21
T
DIV
2.92
2.93
2.89
2.92
860,171
1,808
2.91
2.93
345,849
110,200
39,600
151,700
26,584
58,500
47,600
39,170
23,100
7,352
2025-05-20
T
DIV
2.97
2.97
2.90
2.92
-0.05
869,058
1,892
2.92
2.94
403,649
157,901
45,000
31,400
24,160
57,500
6,700
59,215
3,000
9,131
2025-05-16
T
DIV
2.95
2.98
2.95
2.97
0.01
410,970
1,153
2.96
2.97
213,031
53,871
23,823
23,500
7,703
15,600
15,630
11,007
29,300
123
2025-05-15
T
DIV
2.95
2.96
2.93
2.96
0.01
324,567
960
2.94
2.96
179,503
52,600
12,900
15,100
2,795
16,100
3,650
11,269
13,700
8,415
2025-05-14
T
DIV
2.96
2.96
2.94
2.95
-0.03
563,973
1,199
2.93
2.96
236,849
125,448
29,900
51,300
11,884
23,700
22,562
22,262
22,000
4,660
2025-05-13
T
DIV
2.94
2.98
2.94
2.98
0.03
447,547
1,170
2.96
2.98
273,106
54,290
7,200
21,400
3,643
18,000
13,833
28,300
12,200
121
2025-05-12
T
DIV
2.92
2.95
2.92
2.95
0.03
562,311
1,257
2.93
2.95
202,038
139,549
41,181
29,600
9,745
25,700
32,702
34,219
12,000
4,016
2025-05-09
T
DIV
2.92
2.93
2.91
2.92
0.02
233,374
652
2.91
2.92
95,289
47,924
21,500
10,800
4,155
9,100
16,900
14,208
3,900
86
2025-05-08
T
DIV
2.91
2.93
2.89
2.90
784,676
1,220
2.90
2.94
466,940
93,300
35,700
37,500
15,944
51,000
27,900
31,719
11,500
1,016
2025-05-07
T
DIV
2.90
2.91
2.89
2.90
0.01
679,267
1,012
2.89
2.91
398,055
100,300
24,900
29,400
5,925
27,100
27,300
28,078
17,800
247
2025-05-06
T
DIV
2.85
2.90
2.85
2.89
0.02
279,362
675
2.88
2.90
137,634
60,721
10,500
14,200
742
30,100
6,900
9,611
6,300
1,046
2025-05-05
T
DIV
2.90
2.91
2.87
2.87
-0.03
270,322
794
2.86
2.87
138,106
50,002
6,700
13,600
9,612
13,100
7,900
10,116
8,500
1,963
2025-05-02
T
DIV
2.89
2.91
2.875
2.90
0.03
401,522
1,125
2.88
2.90
242,223
80,023
24,521
20,200
3,879
8,000
9,015
6,827
3,700
287
2025-05-01
T
DIV
2.90
2.90
2.85
2.87
-0.02
543,620
1,175
2.85
2.88
304,752
75,210
64,824
15,100
4,529
32,100
10,700
17,905
9,500
184
2025-04-30
T
DIV
2.89
2.895
2.85
2.89
-0.01
423,889
1,051
2.86
2.89
173,383
124,200
15,090
27,700
9,632
31,100
11,100
12,396
13,100
3,463
2025-04-29
T
DIV
2.89
2.90
2.87
2.90
0.02
285,695
835
2.89
2.90
94,680
29,301
45,340
11,500
7,888
28,900
20,000
19,412
2,400
66
2025-04-28
T
DIV
2.88
2.89
2.86
2.88
275,910
612
2.87
2.88
86,112
47,011
45,200
19,300
4,114
24,300
16,500
15,006
10,100
309
2025-04-25
T
DIV
2.88
2.89
2.86
2.88
0.01
380,176
782
2.86
2.88
225,780
46,210
24,000
14,000
790
28,100
10,700
20,536
5,200
77
2025-04-24
T
DIV
2.84
2.88
2.84
2.87
0.02
438,165
927
2.86
2.88
275,188
32,200
54,600
20,200
2,037
31,700
6,300
10,318
136
2025-04-23
T
DIV
2.82
2.86
2.82
2.85
0.02
469,142
859
2.83
2.85
290,032
42,700
17,653
36,100
6,058
25,100
19,200
10,456
1,136
2025-04-22
T
DIV
2.80
2.83
2.80
2.83
0.03
573,815
1,175
2.81
2.83
369,660
45,621
38,667
32,000
3,191
51,200
15,300
11,310
254
2025-04-21
T
DIV
2.81
2.81
2.76
2.80
369,109
1,235
2.77
2.80
175,833
43,700
37,200
19,800
4,139
29,200
21,000
23,860
700
2,751
2025-04-17
T
DIV
2.78
2.82
2.76
2.80
0.05
919,895
1,427
2.77
2.80
611,837
71,992
62,150
37,900
6,809
71,300
20,211
18,670
6,668
2025-04-16
T
DIV
2.73
2.795
2.73
2.75
493,755
1,087
2.75
2.76
264,531
43,900
48,907
42,700
12,672
43,500
9,100
12,732
450
2025-04-15
T
DIV
2.75
2.77
2.74
2.75
-0.01
374,466
976
2.73
2.78
177,920
51,300
53,900
13,000
7,993
20,900
11,100
19,161
100
604
2025-04-14
T
DIV
2.77
2.77
2.73
2.76
0.03
313,862
1,589
2.75
2.77
279,177
55,400
51,725
26,500
10,087
40,200
9,600
27,319
6,300
2,720