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
03:03:34 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
IMG
4.38
4.60
4.36
4.52
0.19
2,122,718
4,245
4.50
4.55
1,305,163
187,274
71,890
111,400
37,515
303,200
28,650
28,354
19,100
250
2024-03-27
T
IMG
4.23
4.33
4.22
4.33
0.13
2,161,756
4,282
4.29
4.33
1,110,573
148,176
141,418
162,200
24,211
424,300
45,873
31,946
16,600
3,750
2024-03-26
T
IMG
4.24
4.31
4.16
4.20
-0.01
1,757,422
4,372
4.18
4.21
1,095,660
131,600
44,245
55,400
9,271
308,840
33,303
41,721
3,000
2024-03-25
T
IMG
4.07
4.24
4.07
4.21
0.17
2,952,509
5,733
4.19
4.21
1,751,538
108,386
129,123
76,900
40,058
621,800
114,266
39,115
3,100
45
2024-03-22
T
IMG
4.04
4.11
3.98
4.04
-0.01
1,264,124
3,214
4.03
4.08
737,534
115,100
47,676
50,400
9,681
265,200
21,383
6,776
1,900
2024-03-21
T
IMG
4.24
4.31
4.05
4.05
-0.10
3,071,886
10,823
4.05
4.10
1,851,205
156,115
155,930
97,400
16,922
453,897
112,930
83,700
12,400
2024-03-20
T
IMG
3.96
4.22
3.935
4.15
0.15
2,269,324
5,101
4.14
4.18
1,095,042
232,636
94,086
111,500
46,599
442,600
84,701
107,852
10,700
4,100
2024-03-19
T
IMG
4.05
4.09
3.96
4.00
-0.08
1,839,993
3,323
3.99
4.02
1,064,827
147,113
56,120
26,700
4,757
324,620
18,103
90,530
1,800
2024-03-18
T
IMG
4.15
4.16
4.06
4.08
-0.08
1,484,150
2,790
4.07
4.11
755,259
143,694
86,099
222,500
8,904
160,669
35,932
37,411
500
900
2024-03-15
T
IMG
4.15
4.245
4.11
4.16
-0.01
1,805,918
3,490
4.13
4.19
1,144,690
159,300
63,094
46,400
5,957
215,800
25,231
115,134
6,900
2024-03-14
T
IMG
4.14
4.22
4.10
4.17
-0.03
1,285,647
3,056
4.14
4.18
789,244
106,179
51,199
44,100
6,936
230,600
14,415
9,981
1,600
600
2024-03-13
T
IMG
4.21
4.29
4.17
4.20
0.01
1,418,150
3,203
4.19
4.24
640,780
175,161
79,501
35,400
4,292
385,900
20,301
45,339
6,400
700
2024-03-12
T
IMG
4.20
4.23
4.07
4.19
-0.10
1,959,789
3,762
4.16
4.19
898,230
267,305
21,900
86,000
11,215
536,900
43,345
48,289
17,200
2024-03-11
T
IMG
4.17
4.34
4.14
4.29
0.07
2,251,988
4,517
4.28
4.32
1,253,353
193,237
29,639
83,700
47,257
505,300
58,537
52,248
9,600
300
2024-03-08
T
IMG
4.18
4.305
4.12
4.22
0.08
4,644,672
5,527
4.19
4.23
1,852,960
1,718,506
106,210
79,500
22,175
611,118
64,197
102,588
16,200
3,300
2024-03-07
T
IMG
4.11
4.15
4.03
4.14
0.06
1,632,385
3,599
4.11
4.15
771,152
169,441
83,666
109,600
28,146
272,100
50,232
102,428
13,300
1,550
2024-03-06
T
IMG
3.92
4.14
3.88
4.08
0.24
3,580,699
8,575
4.07
4.09
1,577,375
946,200
103,159
137,400
50,303
534,900
69,620
99,830
12,400
600
2024-03-05
T
IMG
3.92
4.05
3.84
3.84
-0.02
4,044,857
7,735
3.81
3.87
1,865,866
799,142
104,907
162,900
58,224
734,949
95,900
135,725
3,500
1,700
2024-03-04
T
IMG
3.75
3.885
3.73
3.86
0.16
2,362,450
5,628
3.83
3.86
1,300,049
260,674
71,025
84,900
33,421
390,529
66,071
67,824
9,400
7,550
2024-03-01
T
IMG
3.55
3.72
3.495
3.70
0.16
3,160,796
6,920
3.69
3.71
1,684,622
428,300
144,200
117,300
22,292
460,300
126,700
75,805
14,200
7,200
2024-02-29
T
IMG
3.57
3.62
3.485
3.54
0.04
1,901,506
3,121
3.50
3.55
1,254,246
100,514
67,111
48,300
16,177
268,800
61,803
54,714
11,900
2024-02-28
T
IMG
3.66
3.67
3.44
3.50
-0.17
1,646,869
5,406
3.47
3.55
867,175
156,651
38,260
125,000
49,880
286,189
45,799
25,244
20,500
2024-02-27
T
IMG
3.69
3.81
3.66
3.67
0.02
1,972,760
4,411
3.66
3.69
1,111,929
158,022
84,200
76,700
16,023
411,900
40,937
49,444
6,900
550
2024-02-26
T
IMG
3.51
3.67
3.46
3.65
0.10
1,795,088
3,404
3.63
3.67
949,845
287,000
35,384
77,100
18,649
211,400
53,201
102,883
8,100
2024-02-23
T
IMG
3.49
3.57
3.39
3.55
0.08
3,389,664
4,913
3.52
3.56
2,244,876
349,099
58,400
157,600
26,681
402,400
70,773
48,290
11,500
331
2024-02-22
T
IMG
3.44
3.53
3.39
3.47
0.01
1,265,659
3,118
3.45
3.48
723,406
118,994
54,100
73,800
7,410
208,100
39,460
24,407
8,400
900
2024-02-21
T
IMG
3.47
3.47
3.36
3.46
-0.01
1,339,614
2,957
3.41
3.47
702,110
125,205
40,561
34,800
16,773
301,664
48,658
32,590
6,300
502
2024-02-20
T
IMG
3.50
3.61
3.40
3.47
0.02
1,824,763
4,970
3.44
3.48
953,928
201,769
51,820
82,700
27,006
270,685
40,403
99,314
14,500
61
2024-02-16
T
IMG
3.34
3.565
3.215
3.45
0.01
4,932,236
9,658
3.43
3.47
2,816,092
477,326
268,954
95,800
67,352
847,400
139,232
155,684
4,300
11,950
2024-02-15
T
IMG
3.35
3.46
3.32
3.44
0.14
2,057,496
4,347
3.41
3.45
1,021,260
176,285
71,320
80,200
31,577
482,966
45,967
105,753
8,600
2024-02-14
T
IMG
3.22
3.34
3.18
3.30
0.12
2,016,620
4,925
3.26
3.30
1,023,363
164,332
56,610
89,200
52,717
478,786
57,959
61,245
11,900
100
2024-02-13
T
IMG
3.32
3.38
3.15
3.18
-0.24
3,810,388
7,926
3.18
3.21
2,230,176
366,171
172,521
167,200
44,366
569,100
74,529
121,445
13,300
300
2024-02-12
T
IMG
3.29
3.43
3.29
3.42
0.13
1,259,216
3,554
3.41
3.45
605,760
126,957
34,015
109,900
11,040
190,488
78,673
53,225
1,100
1,100
2024-02-09
T
IMG
3.28
3.34
3.25
3.29
-0.01
1,120,148
2,404
3.27
3.32
658,996
104,315
11,944
60,500
8,473
220,700
25,900
15,429
1,000
4,500
2024-02-08
T
IMG
3.30
3.37
3.28
3.30
-0.02
842,121
2,194
3.28
3.30
445,156
69,750
39,030
34,900
1,521
176,500
16,500
51,787
500
1,100
2024-02-07
T
IMG
3.33
3.38
3.31
3.32
-0.02
1,731,376
4,884
3.30
3.34
763,233
175,111
44,900
100,200
9,496
366,600
45,049
194,720
3,700
1,600
2024-02-06
T
IMG
3.30
3.37
3.25
3.34
0.07
1,171,500
3,241
3.32
3.35
579,708
89,300
36,863
106,100
20,571
264,300
49,034
11,793
500
2024-02-05
T
IMG
3.26
3.30
3.22
3.27
-0.07
1,750,438
3,205
3.24
3.29
956,524
116,800
56,100
34,000
10,221
515,900
22,300
8,859
1,700
2024-02-02
T
IMG
3.32
3.37
3.28
3.34
-0.11
2,109,292
3,997
3.32
3.34
1,011,998
400,740
73,167
74,500
29,795
388,500
37,322
70,806
1,300
1,100
2024-02-01
T
IMG
3.25
3.455
3.24
3.45
0.25
2,907,577
5,635
3.39
3.46
1,743,205
280,400
124,069
68,700
18,661
487,313
62,102
111,726
1,100
2,700
2024-01-31
T
IMG
3.22
3.315
3.195
3.20
-0.02
2,337,739
4,557
3.19
3.24
1,371,248
211,300
79,201
34,700
19,123
479,879
73,500
51,681
500
1,345
2024-01-30
T
IMG
3.32
3.37
3.20
3.22
-0.07
1,903,752
3,854
3.21
3.24
1,223,377
141,309
48,398
60,900
15,155
329,300
48,406
22,925
600
11,600
2024-01-29
T
IMG
3.29
3.31
3.21
3.29
0.03
1,147,679
3,224
3.28
3.32
623,613
103,316
45,393
79,600
6,615
184,471
22,600
43,485
19,100
600
2024-01-26
T
IMG
3.38
3.40
3.25
3.26
-0.13
1,493,547
3,939
3.25
3.26
747,387
146,768
81,095
74,700
35,532
268,900
31,500
38,394
49,200
2024-01-25
T
IMG
3.44
3.48
3.36
3.39
4,400,226
5,829
3.37
3.42
1,802,245
167,712
61,687
194,500
62,667
1,197,789
723,978
127,334
32,200
2024-01-24
T
IMG
3.58
3.60
3.345
3.39
-0.19
2,492,029
6,280
3.39
3.40
1,335,922
179,700
95,117
120,100
35,360
519,400
65,463
42,841
32,200
7,000
2024-01-23
T
IMG
3.16
3.585
3.16
3.58
0.47
7,816,934
10,485
3.56
3.59
4,280,478
482,540
318,700
118,000
43,257
1,932,491
295,964
169,092
16,200
2,510
2024-01-22
T
IMG
3.11
3.17
3.06
3.11
-0.02
3,200,537
4,669
3.09
3.13
769,324
1,052,642
102,118
45,700
27,971
737,800
202,733
139,452
4,900
2,400
2024-01-19
T
IMG
3.19
3.19
3.00
3.13
-0.03
4,068,487
5,374
3.12
3.14
1,668,647
336,383
163,200
116,000
34,356
1,433,600
129,413
153,684
1,400
251
2024-01-18
T
IMG
3.34
3.39
3.13
3.16
-0.16
9,466,980
7,610
3.15
3.22
3,099,501
632,683
151,600
112,600
61,478
4,775,589
310,732
221,260
9,800
55,100
2024-01-17
T
IMG
3.33
3.405
3.27
3.32
-0.05
1,216,071
3,291
3.31
3.33
594,608
112,079
64,291
56,900
13,396
274,960
34,902
55,225
1,800
400
2024-01-16
T
IMG
3.40
3.56
3.37
3.37
-0.03
1,890,706
3,600
3.36
3.41
1,098,200
146,611
61,742
47,700
22,866
434,698
22,770
45,414
1,600
100
2024-01-15
T
IMG
3.47
3.51
3.34
3.40
-0.09
1,505,536
3,936
3.39
3.42
720,843
174,000
167,700
40,300
31,395
252,300
42,900
53,722
8,000
1,600
2024-01-12
T
IMG
3.27
3.595
3.27
3.49
0.33
3,820,485
6,026
3.46
3.51
1,869,547
290,340
181,338
128,800
46,590
818,800
196,437
184,308
12,200
9,400
2024-01-11
T
IMG
3.20
3.25
3.11
3.16
-0.03
1,780,114
3,892
3.15
3.18
795,107
140,400
147,988
83,800
20,180
402,000
64,400
62,121
14,200
100
2024-01-10
T
IMG
3.17
3.21
3.14
3.19
0.03
765,244
2,060
3.18
3.21
398,749
54,058
26,300
69,300
3,640
167,600
20,601
21,981
1,300
2024-01-09
T
IMG
3.19
3.25
3.15
3.16
902,843
2,484
3.15
3.18
577,550
51,632
17,941
54,100
16,121
131,000
38,940
10,533
500
2024-01-08
T
IMG
3.15
3.23
3.10
3.16
-0.01
896,911
2,254
3.16
3.20
493,569
78,486
27,024
34,400
24,593
160,772
37,465
33,533
400
200
2024-01-05
T
IMG
3.19
3.25
3.15
3.17
-0.03
1,221,238
3,510
3.15
3.20
541,960
100,499
53,840
67,800
47,696
230,026
41,601
48,895
5,400
2024-01-04
T
IMG
3.19
3.25
3.145
3.20
0.02
1,154,334
3,566
3.18
3.23
602,681
101,000
18,400
43,600
12,411
274,778
39,826
20,503
4,000
2,009
2024-01-03
T
IMG
3.20
3.23
3.13
3.18
-0.09
1,548,859
3,947
3.17
3.20
840,442
123,367
87,561
58,800
19,440
264,650
57,069
54,393
1,900
4,400
2024-01-02
T
IMG
3.30
3.38
3.25
3.27
-0.07
1,608,151
3,277
3.25
3.33
868,673
118,638
65,370
41,100
12,549
376,000
42,101
65,879
700
400