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
09:41:53 EDT Fri 29 Mar 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
2024-03-28
T
IE
12.80
13.40
12.80
13.28
0.93
8,291
65
13.20
14.40
3,818
400
1,900
152
600
201
643
210
2024-03-27
T
IE
12.19
12.72
12.19
12.35
0.33
6,204
43
10.60
13.40
2,002
200
2,900
83
500
1
364
100
2024-03-26
T
IE
12.06
12.06
11.97
12.03
-0.11
9,797
71
11.70
13.40
944
1,300
3,200
150
700
101
3,401
2024-03-25
T
IE
12.34
12.34
12.06
12.10
0.10
6,084
27
11.70
13.40
1,433
4,300
200
100
21
2024-03-22
T
IE
11.97
12.11
11.95
12.01
0.06
7,642
71
11.50
12.87
3,274
200
800
800
400
1,068
100
2024-03-21
T
IE
12.16
12.25
11.825
11.95
0.19
7,927
68
11.85
12.87
3,190
900
2,000
50
900
402
70
100
2024-03-20
T
IE
11.81
12.01
11.68
11.71
-0.20
1,772
22
11.15
12.87
1,000
200
100
50
100
1
1
200
2024-03-19
T
IE
12.01
12.10
11.70
11.91
-0.09
40,909
325
11.30
12.87
25,900
1,900
5,000
400
565
2,500
1,000
1,504
1,500
2024-03-18
T
IE
12.46
12.46
11.98
12.02
-0.53
7,387
56
11.98
12.87
4,885
300
1,800
100
101
194
2024-03-15
T
IE
12.16
12.66
12.16
12.51
0.58
12,662
93
12.05
12.87
3,760
300
5,550
385
900
860
805
100
2024-03-14
T
IE
11.99
12.00
11.71
11.93
-0.21
64,527
489
11.75
12.87
38,570
3,800
9,100
200
1,186
6,700
2,501
456
1,700
2024-03-13
T
IE
11.89
12.55
11.89
12.17
0.37
10,653
80
10.59
12.87
3,778
300
3,600
100
180
500
1,101
594
200
2024-03-12
T
IE
11.96
11.96
11.67
11.76
-0.22
1,721
22
10.59
11.89
514
400
140
100
301
164
100
2024-03-11
T
IE
11.84
12.24
11.77
11.98
0.13
5,578
53
10.59
12.55
2,650
1,398
100
127
300
502
276
2024-03-08
T
IE
12.82
12.82
11.73
11.83
-0.72
5,549
46
10.59
12.87
3,022
200
1,300
60
400
201
156
100
2024-03-07
T
IE
12.00
12.80
12.00
12.59
0.82
16,714
158
12.31
12.65
8,393
600
5,210
351
600
706
644
2024-03-06
T
IE
10.78
11.88
10.58
11.74
1.28
23,335
181
11.43
14.40
13,711
2,300
3,500
271
2,200
801
241
200
2024-03-05
T
IE
10.36
10.56
10.36
10.56
-0.08
8,988
45
9.89
11.77
3,265
100
3,800
351
300
101
911
2024-03-04
T
IE
10.38
10.70
10.38
10.64
0.28
14,117
70
10.50
10.74
7,830
100
4,700
100
125
200
500
361
2024-03-01
T
IE
10.09
10.41
10.01
10.41
0.36
7,006
63
10.01
14.40
4,127
500
1,200
100
70
400
401
198
10
2024-02-29
T
IE
10.15
10.15
9.94
10.05
-0.08
6,308
64
9.89
14.40
3,230
200
1,300
155
700
201
251
2024-02-28
T
IE
10.30
10.30
10.09
10.12
-0.38
8,307
51
9.98
14.40
1,012
100
5,400
206
300
600
520
5
2024-02-27
T
IE
10.65
10.67
10.50
10.50
0.29
5,887
35
9.98
10.75
2,000
1,500
300
100
1,800
1
53
2024-02-26
T
IE
10.49
10.49
10.16
10.25
-0.15
4,235
23
9.98
14.40
910
100
2,700
100
65
200
100
10
2024-02-23
T
IE
10.15
10.40
10.15
10.40
0.42
2,897
21
9.98
14.40
700
300
1,600
30
100
167
2024-02-22
T
IE
10.00
10.01
9.86
10.01
-0.11
5,153
50
9.40
14.00
3,207
600
300
315
200
201
95
2024-02-21
T
IE
10.17
10.20
10.01
10.09
-0.04
6,319
62
10.00
14.40
2,309
1,000
1,700
357
300
201
195
100
2024-02-20
T
IE
10.47
10.47
10.05
10.10
-0.37
1,267
23
9.80
11.00
903
100
100
6
1
29
100
2024-02-16
T
IE
10.49
10.56
10.43
10.43
-0.07
8,037
33
10.15
12.60
2,900
4,700
6
306
2024-02-15
T
IE
10.60
10.60
10.37
10.52
0.04
3,292
37
10.42
12.60
600
1,580
38
800
101
58
100
2024-02-14
T
IE
10.73
10.73
10.30
10.30
-0.43
2,511
25
10.20
10.88
597
200
1,100
1
301
101
100
2024-02-13
T
IE
11.00
11.04
10.66
10.77
-0.73
15,878
130
10.15
12.60
2,717
2,000
4,500
300
171
5,100
401
317
100
2024-02-12
T
IE
11.44
11.52
11.42
11.50
0.05
2,025
31
11.25
12.60
405
900
71
100
101
345
2024-02-09
T
IE
10.98
11.56
10.98
11.45
0.47
3,773
38
11.25
12.60
900
200
718
100
150
700
701
203
100
2024-02-08
T
IE
10.95
11.12
10.91
10.98
-0.10
1,819
20
10.74
11.68
1,000
100
300
100
100
2
2024-02-07
T
IE
11.01
11.12
10.97
11.05
-0.15
8,025
41
10.90
12.60
2,700
300
3,700
123
900
101
101
100
2024-02-06
T
IE
11.29
11.30
11.11
11.20
0.08
1,296
22
10.90
12.60
704
100
150
100
2
238
2024-02-05
T
IE
11.19
11.39
10.85
11.12
-0.50
7,043
68
10.82
12.03
4,273
100
1,000
100
170
600
402
2
100
2024-02-02
T
IE
11.68
11.80
11.50
11.62
-0.29
3,927
29
11.91
1,360
500
1,600
69
100
132
100
2024-02-01
T
IE
11.37
11.91
11.37
11.91
0.68
3,391
37
10.91
12.60
1,000
500
400
269
100
801
101
10
2024-01-31
T
IE
11.60
11.60
11.20
11.23
-0.36
3,098
29
10.01
12.58
1,500
500
500
5
100
301
2024-01-30
T
IE
12.41
12.41
11.55
11.59
-0.60
7,696
69
10.00
12.58
3,740
300
1,200
82
1,500
201
421
100
2024-01-29
T
IE
12.24
12.60
12.00
12.28
-0.14
5,830
52
12.06
12.60
2,330
300
1,300
100
200
400
501
596
2024-01-26
T
IE
12.90
12.90
12.38
12.38
4,029
30
10.91
12.60
2,520
400
800
100
89
2024-01-25
T
IE
12.35
12.41
12.18
12.39
-0.11
9,124
54
12.34
13.00
3,160
200
4,200
185
400
700
116
100
2024-01-24
T
IE
12.18
12.61
12.17
12.48
0.30
8,394
71
12.40
13.00
2,465
1,000
1,700
100
300
1,100
802
222
200
2024-01-23
T
IE
12.33
12.59
11.88
12.13
-0.10
6,727
73
10.91
13.00
1,730
100
3,389
200
100
101
577
2024-01-22
T
IE
11.23
12.23
11.23
12.19
1.02
8,315
61
10.01
13.00
1,853
400
4,000
200
200
700
735
2024-01-19
T
IE
11.19
11.30
10.99
11.17
-0.17
37,311
124
10.19
13.00
6,266
1,300
22,978
433
4,300
1,800
100
2024-01-18
T
IE
11.44
11.45
11.19
11.19
-0.09
3,449
27
11.00
13.00
1,700
200
700
100
529
100
2024-01-17
T
IE
11.50
11.50
10.88
11.26
-0.44
30,950
222
11.00
13.00
15,394
1,100
4,000
200
880
2,200
6,200
92
400
2024-01-16
T
IE
12.40
12.63
11.68
11.68
-1.12
10,258
83
11.25
13.00
4,622
800
2,900
570
300
601
154
100
2024-01-15
T
IE
12.00
13.39
12.00
12.78
0.78
9,066
46
12.25
12.80
4,000
4,500
154
100
1
228
2024-01-12
T
IE
12.10
12.15
11.70
11.99
0.12
10,800
69
9.90
12.95
5,300
200
2,000
100
400
201
364
2024-01-11
T
IE
12.26
12.26
11.87
11.91
-0.48
8,384
68
11.30
13.90
2,421
300
4,000
100
175
600
600
113
2024-01-10
T
IE
12.74
12.74
12.35
12.45
-0.28
8,615
75
12.26
16.22
5,656
600
1,100
198
400
200
250
200
2024-01-09
T
IE
12.91
13.17
12.73
12.76
-0.22
3,714
37
12.50
16.22
1,978
900
209
100
300
100
2024-01-08
T
IE
13.00
13.45
12.98
12.98
-0.44
6,800
54
12.98
16.22
6,460
100
110
20
10
2024-01-05
T
IE
13.45
13.45
13.30
13.37
0.11
3,412
26
13.30
16.22
2,205
1,100
100
1
5
2024-01-04
T
IE
13.26
13.44
13.26
13.41
0.13
5,836
34
13.00
13.50
1,301
400
2,900
100
300
100
20
400
2024-01-03
T
IE
13.25
13.39
12.97
13.28
-0.06
4,842
48
12.50
16.22
1,825
700
1,210
302
100
402
100
2024-01-02
T
IE
13.40
13.53
13.34
13.34
-0.07
1,529
20
13.00
16.22
1,307
30
100
1
70
6