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
04:34:30 EDT Sat 12 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
FN
41.99
42.19
41.88
41.93
-0.20
25,415
244
41.88
42.17
7,854
401
4,605
1,400
433
900
900
3,977
1,200
83
2025-07-10
T
FN
42.20
42.20
41.98
42.13
0.01
25,380
324
42.00
42.17
13,494
502
2,304
700
479
1,000
2,061
3,022
500
71
2025-07-09
T
FN
42.16
42.35
42.03
42.12
0.14
38,605
372
41.96
42.25
22,686
800
3,119
300
71
2,200
2,672
4,292
900
34
2025-07-08
T
FN
41.60
42.11
41.57
41.98
0.23
46,581
449
41.85
42.08
22,971
1,276
5,126
1,500
300
2,400
3,200
5,439
700
6
2025-07-07
T
FN
42.04
42.04
41.62
41.75
-0.05
54,608
463
41.57
41.90
23,198
1,701
3,341
800
144
8,200
2,600
7,534
100
21
2025-07-04
T
FN
41.75
42.06
41.70
41.80
0.12
67,921
362
41.60
42.00
48,144
1,200
2,800
600
683
1,300
7,417
2,125
1,800
162
2025-07-03
T
FN
41.58
41.96
41.58
41.68
0.18
36,923
376
41.60
41.90
20,012
1,000
2,912
2,200
389
3,800
1,800
2,689
1,300
82
2025-07-02
T
FN
41.56
41.59
41.18
41.50
0.37
40,434
415
41.35
41.60
20,991
800
4,657
600
153
1,600
3,900
5,781
200
66
2025-06-30
T
FN
41.21
41.34
40.89
41.13
-0.13
40,573
433
41.00
41.22
23,364
1,102
2,517
1,300
101
2,100
2,300
4,521
1,100
61
2025-06-27
T
FN
41.75
41.75
41.00
41.26
-0.33
52,960
529
41.00
41.41
22,998
1,461
8,126
700
234
1,100
3,300
8,667
1,400
2
2025-06-26
T
FN
41.49
41.65
41.39
41.59
0.27
36,809
385
41.42
41.69
15,415
1,401
4,745
1,700
616
700
2,200
6,079
1,100
70
2025-06-25
T
FN
41.14
41.45
40.96
41.32
0.22
77,698
690
41.20
41.41
29,685
3,700
10,164
2,400
190
5,400
6,500
9,085
2,400
77
2025-06-24
T
FN
40.80
41.33
40.68
41.10
0.38
60,028
528
41.00
41.21
31,847
1,100
3,964
2,600
559
2,000
4,900
5,950
2,100
225
2025-06-23
T
FN
40.50
40.80
40.39
40.72
0.16
34,376
359
40.54
40.80
13,770
1,000
4,209
400
154
3,200
3,600
4,380
1,300
50
2025-06-20
T
FN
40.58
40.76
40.30
40.56
0.35
57,381
439
40.52
40.67
42,000
2,100
3,539
500
50
1,600
2,100
1,992
700
1
2025-06-19
T
FN
40.16
40.53
40.16
40.21
-0.10
36,371
375
40.01
40.45
14,700
1,600
2,559
3,300
1,472
300
2,400
5,349
200
12
2025-06-18
T
FN
40.02
40.50
40.02
40.31
0.31
70,381
587
40.16
40.47
35,231
1,800
11,231
2,000
427
3,400
4,300
5,036
1,400
60
2025-06-17
T
FN
40.05
40.16
39.90
40.00
-0.04
44,727
476
39.88
40.10
17,568
2,811
5,141
1,100
133
3,200
3,400
4,227
1,900
15
2025-06-16
T
FN
39.63
40.37
39.63
40.04
0.41
54,708
549
40.03
40.25
29,553
1,600
5,470
900
63
4,800
3,800
4,752
1,100
55
2025-06-13
T
FN
39.30
39.72
39.13
39.63
0.40
49,915
438
39.50
39.82
28,120
1,400
4,748
1,300
516
1,500
2,700
4,505
1,700
61
2025-06-12
T
FN
38.80
39.38
38.75
39.23
0.48
66,603
461
39.18
39.40
29,810
703
2,920
1,300
200
3,700
4,000
14,000
4,023
1,000
175
2025-06-11
T
FN
38.71
39.12
38.71
38.75
0.10
32,346
319
38.71
38.90
18,354
900
2,034
1,100
110
3,500
2,800
1,777
600
125
2025-06-10
T
FN
38.40
38.78
38.40
38.65
0.18
34,915
319
38.62
38.80
17,858
700
2,198
400
212
900
2,200
4,325
1,200
16
2025-06-09
T
FN
38.20
38.74
37.95
38.47
0.27
67,810
598
38.39
38.58
43,198
1,600
4,683
1,000
372
4,400
4,900
4,676
1,600
275
2025-06-06
T
FN
38.46
38.46
37.85
38.20
-0.04
83,751
681
38.10
38.41
51,877
1,600
5,930
600
450
7,400
4,600
6,116
1,100
85
2025-06-05
T
FN
38.32
38.58
38.24
38.24
-0.06
68,698
573
38.20
38.41
38,227
2,400
3,413
2,000
302
3,300
4,395
9,405
1,600
30
2025-06-04
T
FN
38.56
38.57
38.25
38.30
-0.23
54,898
558
38.25
38.40
27,764
1,400
3,080
700
109
3,700
5,307
6,626
1,400
224
2025-06-03
T
FN
38.52
38.93
38.50
38.53
-0.05
42,762
449
38.50
38.75
24,433
1,000
1,736
1,300
205
1,000
2,600
7,247
400
100
2025-06-02
T
FN
38.88
39.01
38.57
38.58
-0.28
43,124
575
38.50
38.76
22,901
900
2,356
1,200
493
2,600
2,600
6,345
200
58
2025-05-30
T
FN
38.79
39.00
38.62
38.86
-0.14
76,522
472
38.82
39.02
60,378
1,100
3,647
800
404
2,100
1,400
3,943
1,600
54
2025-05-29
T
FN
39.20
39.35
39.00
39.00
-0.15
50,362
548
39.00
39.23
26,483
900
4,037
1,800
363
2,100
2,779
7,192
1,800
9
2025-05-28
T
FN
39.04
39.35
39.04
39.15
0.11
42,389
447
39.10
39.36
22,684
768
1,530
500
241
1,500
1,400
10,313
100
2025-05-27
T
FN
38.55
39.27
38.48
39.04
0.66
98,452
718
38.87
39.21
58,099
1,801
10,362
200
475
7,900
5,900
7,102
1,300
12
2025-05-26
T
FN
37.96
38.52
37.80
38.38
0.57
68,977
510
38.38
38.45
44,723
1,200
4,507
500
45
4,400
2,400
6,458
2,000
12
2025-05-23
T
FN
37.75
37.95
37.72
37.81
0.06
67,621
566
37.70
37.95
43,826
940
4,550
700
463
2,400
1,400
9,650
900
133
2025-05-22
T
FN
37.75
38.06
37.65
37.75
-0.10
71,125
640
37.70
37.87
36,041
2,900
2,240
2,700
922
9,356
4,950
8,157
800
99
2025-05-21
T
FN
37.96
37.96
37.65
37.85
-0.05
39,500
513
37.70
37.95
23,909
200
3,058
700
221
2,400
1,700
4,796
300
141
2025-05-20
T
FN
38.16
38.32
37.85
37.90
-0.18
58,280
628
37.90
38.00
33,863
1,503
1,804
1,800
624
1,500
4,100
10,125
200
205
2025-05-16
T
FN
37.87
38.29
37.85
38.08
0.15
40,288
470
38.00
38.15
20,856
603
4,759
400
374
2,000
3,400
2,577
1,700
206
2025-05-15
T
FN
37.76
38.26
37.76
37.93
0.17
53,518
531
37.85
38.08
22,492
4,500
5,259
1,600
729
3,100
2,500
6,925
2,300
117
2025-05-14
T
FN
38.15
38.23
37.66
37.76
-0.31
65,687
595
37.70
37.94
34,320
1,000
7,306
1,300
333
2,888
4,700
9,038
2,100
82
2025-05-13
T
FN
38.21
38.25
38.00
38.07
-0.04
39,276
468
38.00
38.25
19,075
1,300
4,693
1,400
316
1,700
4,500
3,465
1,400
104
2025-05-12
T
FN
38.19
38.21
37.94
38.11
0.27
77,463
654
37.98
38.14
51,348
1
4,523
1,900
91
3,212
4,500
6,614
400
80
2025-05-09
T
FN
37.85
37.95
37.60
37.84
0.14
39,448
459
37.75
37.94
20,284
400
5,001
900
315
1,000
4,165
4,645
600
109
2025-05-08
T
FN
37.50
37.80
37.37
37.70
0.27
52,973
642
37.70
37.74
29,219
300
6,117
2,400
292
2,200
3,300
5,779
800
183
2025-05-07
T
FN
37.21
37.66
37.21
37.43
0.29
38,770
504
37.30
37.58
19,277
200
4,080
1,800
375
1,500
1,900
4,917
800
96
2025-05-06
T
FN
37.15
37.35
36.90
37.14
0.03
27,511
383
37.08
37.21
15,590
400
1,612
2,000
116
1,200
1,900
2,533
700
70
2025-05-05
T
FN
37.25
37.39
36.98
37.11
-0.19
45,629
532
37.00
37.18
28,944
800
3,496
100
252
1,600
3,200
4,817
800
34
2025-05-02
T
FN
37.31
37.75
37.11
37.30
0.03
86,582
948
37.22
37.41
53,237
1,400
5,418
3,100
408
5,500
6,500
6,329
204
2025-05-01
T
FN
37.82
38.10
37.02
37.27
-0.17
124,698
1,428
37.17
37.30
85,115
900
7,006
3,800
275
7,300
6,400
9,301
131
2025-04-30
T
FN
39.07
39.25
37.04
37.44
-3.16
332,772
2,898
37.38
37.65
226,886
3,200
29,863
100
1,279
13,800
18,478
22,680
1,300
479
2025-04-29
T
FN
40.43
40.80
40.40
40.60
0.14
35,791
429
40.60
40.68
17,584
202
7,409
97
2,700
2,400
2,699
1,000
23
2025-04-28
T
FN
40.75
40.75
40.30
40.46
0.05
33,561
316
40.38
40.55
18,390
900
5,279
100
206
1,300
1,700
2,416
100
2025-04-25
T
FN
40.41
40.62
40.31
40.41
-0.09
35,624
418
40.38
40.60
21,936
1,002
2,239
200
272
900
2,200
4,637
300
55
2025-04-24
T
FN
40.13
40.50
40.13
40.50
0.40
26,819
315
40.29
40.50
17,192
300
3,296
300
224
800
1,000
2,466
40
2025-04-23
T
FN
40.00
40.41
39.74
40.10
0.48
38,937
507
39.90
40.14
24,086
200
2,641
700
414
2,000
3,500
3,850
105
2025-04-22
T
FN
39.42
40.00
39.41
39.62
0.39
31,966
378
39.50
39.74
20,114
500
1,129
700
233
1,400
3,700
2,591
47
2025-04-21
T
FN
39.20
39.23
38.71
39.23
-0.03
28,209
444
39.00
39.37
13,677
700
2,534
600
96
1,200
3,200
4,286
70
2025-04-17
T
FN
39.22
39.69
39.19
39.26
-0.03
34,600
418
39.06
39.47
16,560
900
2,902
900
262
1,700
2,117
4,680
215
2025-04-16
T
FN
39.48
39.78
39.15
39.29
-0.19
47,652
552
39.16
39.50
26,407
1,410
5,116
300
272
1,500
2,300
6,823
45
2025-04-15
T
FN
38.97
39.50
38.95
39.48
0.70
34,433
394
39.21
39.55
19,546
302
3,946
600
42
1,100
2,300
4,004
9
2025-04-14
T
FN
38.31
38.87
38.05
38.78
1.10
568,408
8,124
38.60
38.93
30,434
1,000
5,986
1,400
332
2,700
6,900
6,264
100