Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:28:28 EDT Wed 27 Sep 2023
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
2023-09-26
T
IE
18.14
18.14
17.98
17.98
-0.23
3,175
14
17.00
21.50
825
900
1,300
2023-09-25
T
IE
18.54
18.54
18.21
18.21
-0.34
810
9
18.14
18.30
310
500
2023-09-22
T
IE
18.48
18.55
18.30
18.55
0.07
2,236
27
17.01
21.50
1,850
20
100
105
2023-09-21
T
IE
18.18
18.18
18.18
18.18
-0.30
263
5
17.00
18.40
1
162
2023-09-20
T
IE
18.30
18.55
18.10
18.48
0.33
3,211
19
18.05
21.50
1,300
900
1
700
2023-09-19
T
IE
18.30
18.56
18.15
18.15
-0.15
6,398
57
17.00
21.50
3,162
100
126
100
2,857
2023-09-18
T
IE
18.27
18.51
18.27
18.30
0.27
5,020
25
17.00
20.00
766
100
2,400
100
400
501
353
2023-09-15
T
IE
18.32
18.32
18.03
18.03
-0.21
4,182
33
17.00
20.00
3,178
200
677
2023-09-14
T
IE
18.44
18.69
18.08
18.24
-2.84
30,342
175
17.00
18.32
11,824
10,200
2,100
510
3,500
1,500
555
2023-09-13
T
IE
21.05
21.25
21.05
21.08
-0.05
1,967
16
18.76
22.15
850
802
2023-09-12
T
IE
21.335
21.35
21.13
21.13
-0.10
1,068
13
18.76
21.17
900
160
2023-09-11
T
IE
21.43
21.43
21.23
21.23
-0.64
993
12
20.00
22.15
480
505
2023-09-08
T
IE
21.40
21.87
21.40
21.69
0.69
1,480
10
18.75
21.90
170
100
1,200
1
2023-09-07
T
IE
21.72
21.72
21.00
21.04
-0.81
653
10
18.75
22.15
300
100
203
2023-09-06
T
IE
21.97
21.97
21.84
21.85
0.11
2,431
20
21.50
22.30
225
200
2,001
2023-09-05
T
IE
21.74
22.00
21.72
22.00
0.22
1,901
14
21.50
22.30
300
1,000
1
300
2023-09-01
T
IE
21.55
21.78
21.32
21.78
0.64
30,692
52
20.97
22.30
9,383
4,400
4,500
8,609
2023-08-31
T
IE
21.44
21.44
20.77
21.17
-0.53
5,867
31
20.97
21.70
1,044
300
3,600
200
100
100
100
103
2023-08-30
T
IE
22.15
22.30
21.65
21.70
-0.04
12,473
73
19.51
22.30
7,600
500
1,900
1,503
2023-08-29
T
IE
20.54
21.81
20.54
21.80
1.87
1,752
21
18.76
22.40
665
200
6
561
2023-08-28
T
IE
19.69
20.12
19.69
20.12
0.56
3,070
23
18.75
21.00
900
200
50
600
2023-08-25
T
IE
19.36
19.61
19.36
19.56
0.20
1,080
6
18.75
19.60
780
300
2023-08-24
T
IE
19.05
19.39
19.05
19.38
-0.06
976
12
18.75
21.00
200
400
100
75
101
2023-08-23
T
IE
18.97
19.48
18.97
19.44
0.13
2,047
19
18.75
21.00
967
200
30
800
50
2023-08-22
T
IE
19.22
19.50
19.22
19.31
-0.03
1,021
11
19.28
21.00
600
300
114
2023-08-21
T
IE
19.63
19.63
19.34
19.34
-0.77
1,613
17
18.66
21.00
1,056
200
121
100
1
100
2023-08-18
T
IE
19.50
20.11
19.50
19.95
-0.89
2,393
22
18.66
21.00
941
500
200
50
702
2023-08-17
T
IE
2
1
19.50
21.00
2
2023-08-16
T
IE
20.83
20.84
20.83
20.84
0.01
655
8
19.50
25.35
445
10
100
100
2023-08-15
T
IE
20.99
21.05
20.29
20.83
-0.74
6,280
63
19.50
21.32
5,400
300
300
135
2023-08-14
T
IE
21.53
21.70
21.43
21.70
0.59
3,070
27
19.51
21.87
700
1,100
200
1,055
2023-08-11
T
IE
21.84
21.84
21.11
21.11
-0.84
2,222
9
19.51
22.00
700
1,500
2023-08-10
T
IE
21.75
22.18
21.73
21.95
0.50
8,106
80
19.50
25.35
6,491
100
600
100
1
185
2023-08-09
T
IE
20.82
21.54
20.82
21.54
0.44
10,772
39
19.51
25.35
6,425
100
400
3,700
2023-08-08
T
IE
21.08
21.14
21.08
21.10
-0.63
1,692
23
19.50
21.89
905
100
40
1
503
2023-08-04
T
IE
21.96
22.09
21.59
21.73
0.33
2,546
28
19.51
25.35
1,618
400
225
2023-08-03
T
IE
20.92
21.76
20.92
21.40
0.56
4,375
23
19.50
22.00
2,400
1,300
75
500
2023-08-02
T
IE
20.60
20.84
20.60
20.84
-0.67
800
5
19.50
22.00
400
400
2023-08-01
T
IE
21.61
21.64
21.51
21.51
0.15
2,066
16
20.60
22.00
400
100
1,000
15
400
50
2023-07-31
T
IE
21.41
21.51
21.22
21.36
-0.04
6,984
49
20.60
22.00
2,343
700
1,400
2,131
2023-07-28
T
IE
21.42
21.53
21.40
21.40
-0.01
8,304
53
20.60
21.52
5,700
1
1,402
2023-07-27
T
IE
21.18
21.51
20.98
20.98
-0.28
6,652
40
20.60
22.00
1,592
200
3,100
212
1,168
2023-07-26
T
IE
21.07
21.08
21.07
21.08
-0.18
1,110
9
18.67
22.00
300
400
408
2023-07-25
T
IE
21.41
21.59
21.26
21.33
0.79
612,015
21
20.00
22.00
553
610,100
500
742
2023-07-24
T
IE
20.40
20.60
20.37
20.49
0.04
1,100
9
20.00
22.00
400
200
300
2023-07-21
T
IE
20.55
20.69
20.45
20.45
-0.13
16,551
55
18.67
22.00
2,500
1,000
5,151
2023-07-20
T
IE
21.00
21.01
20.58
20.58
-0.20
1,768
21
18.66
22.00
1,548
100
2023-07-19
T
IE
14
2
18.67
22.00
13
2023-07-18
T
IE
21.72
21.72
20.70
20.93
-0.65
4,345
40
18.67
21.80
2,010
300
1,000
100
370
100
200
65
2023-07-17
T
IE
21.43
21.71
21.43
21.58
0.33
2,683
21
18.66
21.90
1,637
300
10
100
600
2023-07-14
T
IE
20.90
21.50
20.90
21.19
0.76
3,253
23
18.51
21.50
1,300
400
1,200
108
202
2023-07-13
T
IE
19.71
20.43
19.71
20.43
0.86
661
12
18.51
20.99
275
325
51
2023-07-12
T
IE
19.54
19.61
19.43
19.57
0.36
16,147
74
18.50
20.99
2,744
500
5,700
200
300
6,703
2023-07-11
T
IE
19.54
19.75
19.19
19.19
-0.66
1,183
15
18.50
20.99
225
300
300
303
2023-07-10
T
IE
20.00
20.15
19.80
19.85
0.28
42,631
65
17.51
20.99
11,800
2,000
94
6,800
10,304
2023-07-07
T
IE
18.99
19.90
18.99
19.57
1.07
4,361
42
17.01
20.00
1,215
100
1,200
1,055
678
2023-07-06
T
IE
17.88
18.50
17.88
18.50
0.50
1,709
13
17.00
22.00
955
100
500
50
100
2023-07-05
T
IE
18.25
18.50
17.74
17.74
0.56
809
8
16.85
18.50
700
100
2023-07-04
T
IE
17.10
17.18
16.95
17.18
-0.04
1,798
17
17.13
18.95
1,004
200
370
60
100
39
2023-06-30
T
IE
18.11
18.11
17.10
17.25
-1.25
15,322
102
17.10
25.35
2,215
600
4,900
102
100
5,974
900
2023-06-29
T
IE
18.53
18.53
18.50
18.50
-0.03
850
5
17.10
25.35
650
200
2023-06-28
T
IE
18.53
18.53
18.02
18.02
0.22
783
9
17.10
18.53
500
200
30
3
2023-06-27
T
IE
17.75
17.85
17.75
17.85
0.10
856
6
17.10
18.53
220
600
28