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
04:46:17 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
IE
14.05
14.26
13.80
14.16
0.13
12,738
118
12.66
14.97
3,917
400
2,200
100
370
2,200
1,000
775
1,100
10
2025-07-10
T
IE
13.66
14.31
13.66
13.97
0.82
37,785
332
13.29
14.95
17,429
1,762
1,100
200
400
5,000
5,200
1,431
2,400
93
2025-07-09
T
IE
13.61
13.62
12.95
13.12
-0.30
37,245
324
13.03
13.80
15,568
600
1,700
800
1,163
8,900
4,200
1,885
1,800
2025-07-08
T
IE
12.65
13.63
12.36
13.42
0.84
35,325
274
12.00
13.60
17,370
1,300
1,927
600
218
7,000
3,300
1,454
1,700
2025-07-07
T
IE
12.41
12.70
12.17
12.70
0.28
9,502
83
12.40
13.60
3,950
300
700
350
1,100
1,300
743
400
32
2025-07-04
T
IE
13.00
13.24
12.25
12.42
-0.13
3,572
30
12.42
12.54
1,900
41
1,200
56
300
4
2025-07-03
T
IE
12.66
12.69
12.55
12.55
0.15
2,725
26
12.25
12.69
701
1,200
100
100
201
200
15
2025-07-02
T
IE
12.25
12.69
12.25
12.53
0.18
7,596
71
12.25
12.58
5,421
100
400
50
400
181
700
17
2025-06-30
T
IE
13.20
13.20
12.105
12.34
-0.89
16,968
145
12.28
12.94
8,518
1,000
1,100
200
104
1,700
1,800
709
1,000
5
2025-06-27
T
IE
13.445
13.56
13.02
13.23
-0.23
11,207
103
13.00
13.60
3,400
300
810
200
221
2,400
429
1,600
1,000
63
2025-06-26
T
IE
12.87
13.64
12.87
13.46
0.75
15,133
162
11.00
13.60
7,142
100
855
152
2,200
1,500
1,441
700
78
2025-06-25
T
IE
11.76
12.71
11.61
12.56
1.06
14,497
123
11.00
14.00
6,439
601
2,755
100
30
1,200
1,300
786
700
21
2025-06-24
T
IE
11.30
11.58
11.30
11.58
0.28
6,068
53
11.00
11.88
1,320
1,100
200
350
1,000
800
638
600
2025-06-23
T
IE
11.03
11.41
11.00
11.29
0.42
4,794
48
10.13
11.49
1,891
100
400
100
70
1,100
600
100
300
2025-06-20
T
IE
11.37
11.37
10.63
10.86
-1.10
12,230
138
10.53
11.99
6,015
400
400
100
120
1,400
2,700
128
500
42
2025-06-19
T
IE
11.65
11.96
11.65
11.84
0.19
1,292
23
11.65
11.96
500
90
100
5
200
50
2025-06-18
T
IE
11.05
11.65
11.05
11.65
0.78
15,553
136
11.00
11.99
7,388
900
400
240
2,400
1,100
1,123
1,100
96
2025-06-17
T
IE
11.10
11.16
10.85
10.87
-0.115
13,093
119
8.50
11.49
5,900
300
500
100
100
3,300
2,300
125
400
2025-06-16
T
IE
10.70
11.20
10.56
10.985
0.285
6,403
56
8.50
11.49
1,452
200
1,800
1,200
800
403
400
5
2025-06-13
T
IE
10.67
10.82
10.67
10.72
-0.14
6,215
61
8.50
11.50
1,530
1,400
700
200
420
500
900
35
400
105
2025-06-12
T
IE
11.02
11.03
10.86
10.86
-0.37
3,755
27
8.50
11.50
2,806
300
100
400
113
1
2025-06-11
T
IE
11.23
11.36
11.09
11.17
0.13
8,363
62
8.50
11.24
5,501
200
300
100
700
800
497
100
2025-06-10
T
IE
11.49
11.49
11.02
11.05
-0.31
4,134
47
8.50
11.49
1,535
100
250
1,300
500
247
100
2025-06-09
T
IE
11.00
11.44
10.89
11.36
0.57
6,946
68
8.50
11.49
4,737
100
320
100
350
100
465
600
1
2025-06-06
T
IE
10.68
11.00
10.68
10.79
0.13
7,354
49
7.50
11.00
6,215
100
100
300
300
110
54
2025-06-05
T
IE
10.87
10.90
10.66
10.66
0.12
7,043
69
7.50
11.00
2,700
200
300
100
1,100
1,100
222
1,000
2
2025-06-04
T
IE
11.00
11.05
10.51
10.56
-0.17
4,127
56
7.50
11.49
2,708
300
100
60
300
300
53
100
2025-06-03
T
IE
10.35
10.73
10.35
10.73
0.40
10,683
82
7.50
11.00
6,996
1,300
700
140
400
500
1
100
90
2025-06-02
T
IE
10.17
10.54
10.16
10.33
0.33
12,985
78
10.07
10.69
9,940
100
400
100
800
1,000
180
200
5
2025-05-30
T
IE
10.01
10.07
9.78
10.07
0.09
5,766
49
7.99
10.48
2,043
402
1,210
600
600
300
100
5
2025-05-29
T
IE
10.06
10.07
9.97
10.07
0.09
650
9
9.98
10.48
5
100
100
100
27
300
2025-05-28
T
IE
10.05
10.06
9.93
9.98
-0.22
2,148
29
7.99
10.48
406
312
400
400
210
2025-05-27
T
IE
9.70
10.27
9.70
10.20
0.84
15,404
142
7.99
10.27
6,717
800
300
400
345
2,700
1,900
891
600
49
2025-05-26
T
IE
9.39
9.60
8.91
9.36
-0.18
2,711
23
9.36
9.70
1,900
200
100
125
200
2025-05-23
T
IE
9.32
9.63
9.32
9.54
0.19
10,372
89
8.80
10.00
3,602
600
1,100
300
651
2,000
1,000
600
2025-05-22
T
IE
9.26
9.47
9.18
9.35
0.08
3,662
46
7.50
10.00
1,301
200
200
100
130
500
500
152
400
100
2025-05-21
T
IE
9.36
9.46
9.18
9.26
-0.21
6,186
55
7.50
9.58
1,597
500
800
448
1,500
600
108
300
2025-05-20
T
IE
9.43
9.61
9.35
9.47
-0.07
9,166
69
7.50
10.00
3,416
100
3,078
330
1,500
400
210
2025-05-16
T
IE
9.44
9.62
9.44
9.54
-0.02
5,064
47
7.50
10.00
1,517
200
1,200
100
600
1,200
28
100
2025-05-15
T
IE
9.55
9.63
9.42
9.50
-0.02
3,156
36
7.50
10.00
905
800
400
300
216
226
2025-05-14
T
IE
9.57
9.645
9.39
9.52
0.10
5,197
69
7.51
10.00
1,315
603
600
100
150
1,302
300
203
100
150
2025-05-13
T
IE
9.45
9.76
9.42
9.42
0.04
14,458
88
9.30
9.99
10,288
500
319
541
1,000
930
597
100
2025-05-12
T
IE
9.46
9.81
9.28
9.38
0.07
26,893
159
7.51
9.97
14,336
400
7,302
200
753
1,600
1,500
104
500
2025-05-09
T
IE
9.21
9.40
9.20
9.33
0.35
15,107
110
7.51
9.40
5,764
600
4,600
200
200
2,000
600
366
300
169
2025-05-08
T
IE
8.80
9.07
8.76
8.98
0.285
9,252
87
7.50
9.21
3,412
800
4,210
191
100
332
200
2025-05-07
T
IE
8.54
8.88
8.49
8.695
0.325
7,024
69
8.40
8.82
3,201
1,000
300
100
536
900
300
285
100
2025-05-06
T
IE
8.36
8.51
8.34
8.37
-0.01
3,413
37
8.20
8.54
902
600
1
1,300
389
200
2025-05-05
T
IE
8.50
8.52
8.37
8.38
-0.38
2,655
34
8.31
8.65
1,400
600
155
100
100
21
50
2025-05-02
T
IE
8.71
8.86
8.66
8.76
0.31
12,251
91
8.46
8.90
6,512
300
1,200
250
800
2,900
74
100
2025-05-01
T
IE
8.68
8.68
8.33
8.45
-0.22
10,599
99
7.50
8.71
3,902
200
500
500
800
3,500
399
110
2025-04-30
T
IE
8.58
8.85
8.58
8.67
-0.43
9,731
83
8.42
9.21
3,206
800
1,800
100
200
1,600
1,100
357
50
2025-04-29
T
IE
9.04
9.05
9.04
9.05
-0.05
301
17
8.85
9.21
24
102
21
2025-04-28
T
IE
9.13
9.36
9.06
9.10
0.03
10,988
79
8.35
9.39
3,660
1,500
2,400
200
1,900
800
345
2025-04-25
T
IE
9.17
9.17
8.90
9.07
-0.23
5,066
45
8.23
9.30
905
67
1,800
100
1,400
500
122
4
2025-04-24
T
IE
9.01
9.34
8.97
9.30
0.43
6,725
71
8.23
9.48
2,008
400
1,400
100
239
700
700
688
50
2025-04-23
T
IE
8.80
9.08
8.61
8.83
0.36
14,760
129
8.55
9.01
6,941
1,000
500
100
400
1,200
2,378
227
4
2025-04-22
T
IE
8.50
8.79
8.44
8.47
0.10
5,384
58
8.23
8.65
3,397
200
100
148
300
300
495
2025-04-21
T
IE
8.02
8.38
8.02
8.37
-0.07
5,924
73
7.75
8.58
2,865
100
800
100
200
900
418
372
2025-04-17
T
IE
8.96
9.03
8.39
8.39
-0.51
20,381
175
8.33
8.92
6,639
200
5,500
300
500
3,900
900
1,660
130
2025-04-16
T
IE
9.06
9.24
8.56
8.89
-0.20
46,460
349
7.75
8.94
14,647
2,400
10,762
700
1,173
6,300
2,800
3,458
259
2025-04-15
T
IE
7.51
9.15
7.51
9.02
1.98
145,189
1,178
9.02
9.20
81,414
6,017
32,670
1,300
1,628
7,300
6,287
4,565
259
2025-04-14
T
IE
7.53
7.58
7.01
7.01
-0.50
1,060,330
4,961
6.91
7.33
7,723
2,200
2,700
400
900
3,400
600
637