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
20:20:51 EDT Sun 28 Apr 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
2024-04-26
T
ITE
0.19
0.19
0.185
0.19
-0.005
527,741
105
0.19
0.195
310,324
13,523
42,000
6,500
730
62,500
90,000
1,268
2024-04-25
T
ITE
0.19
0.195
0.19
0.195
-0.02
792,848
145
0.195
0.21
689,533
19,500
18,000
15,500
7,742
36,500
2,890
1,000
2024-04-24
T
ITE
0.22
0.225
0.215
0.22
0.005
372,631
73
0.21
0.22
242,405
46,500
45,500
14,000
14,500
6,500
2,059
2024-04-23
T
ITE
0.22
0.22
0.21
0.215
0.005
159,118
46
0.215
0.22
105,550
8,300
2,000
1,290
17,000
23,500
790
2024-04-22
T
ITE
0.22
0.22
0.21
0.21
-0.01
124,716
61
0.21
0.215
65,141
1,597
44,000
2,000
6,000
4,500
1,226
2024-04-19
T
ITE
0.21
0.225
0.21
0.225
0.02
398,950
115
0.22
0.225
192,922
56,000
45,000
35,500
639
3,000
63,000
1,437
2024-04-18
T
ITE
0.21
0.21
0.205
0.21
244,728
70
0.205
0.215
49,700
12,078
73,000
13,500
1,000
70,000
23,000
2,031
2024-04-17
T
ITE
0.20
0.21
0.20
0.21
0.015
673,875
79
0.20
0.21
484,771
11,000
40,000
21,000
1,189
48,000
65,000
2,295
2024-04-16
T
ITE
0.20
0.20
0.195
0.195
-0.005
53,836
60
0.195
0.20
19,937
13,801
9,000
500
52
1,000
7,000
2,005
2024-04-15
T
ITE
0.205
0.205
0.195
0.205
98,945
55
0.20
0.205
72,159
2,000
11,000
1,400
10,500
1,280
2024-04-12
T
ITE
0.205
0.21
0.20
0.21
212,759
96
0.20
0.21
135,922
13,500
43,000
1,500
8,500
6,500
2,703
2024-04-11
T
ITE
0.21
0.215
0.205
0.21
-0.005
174,210
76
0.21
0.215
126,084
2,022
13,000
16,500
3,906
10,000
1,189
2024-04-10
T
ITE
0.21
0.22
0.205
0.22
0.01
201,744
60
0.215
0.22
116,960
27,000
49,000
4,500
1,470
1,000
837
2024-04-09
T
ITE
0.20
0.215
0.20
0.215
0.015
373,079
91
0.21
0.215
234,157
20,000
15,500
23,500
2,136
49,000
27,500
693
2024-04-08
T
ITE
0.205
0.205
0.20
0.20
130,367
53
0.20
0.205
68,957
7,000
15,000
14,000
22,500
1,541
2024-04-05
T
ITE
0.205
0.205
0.20
0.20
-0.005
232,372
101
0.20
0.21
151,555
19,000
17,000
9,500
1,340
31,500
1,629
2024-04-04
T
ITE
0.20
0.205
0.195
0.20
371,648
87
0.20
0.205
213,884
5,999
89,500
9,000
1,134
9,500
40,500
1,779
2024-04-03
T
ITE
0.20
0.20
0.195
0.20
0.005
207,305
61
0.195
0.20
149,550
1,000
45,421
7,500
830
1,500
638
2024-04-02
T
ITE
0.20
0.20
0.195
0.195
-0.005
402,491
87
0.195
0.20
257,201
22,000
47,000
32,000
1,000
2,500
35,000
5,179
2024-04-01
T
ITE
0.195
0.20
0.19
0.20
0.005
130,401
75
0.195
0.20
16,774
20,701
57,500
5,000
2,510
5,000
20,500
1,366
2024-03-28
T
ITE
0.19
0.20
0.19
0.19
696,054
152
0.19
0.195
381,059
38,100
181,500
33,000
3,285
54,000
3,182
2024-03-27
T
ITE
0.185
0.19
0.185
0.185
261,558
55
0.185
0.19
247,459
7,500
4
3,072
2,905
2024-03-26
T
ITE
0.19
0.19
0.18
0.18
177,471
96
0.18
0.185
38,761
25,500
17,000
51,500
2,248
500
39,000
2,279
2024-03-25
T
ITE
0.18
0.185
0.18
0.185
0.02
474,138
122
0.18
0.185
193,962
31,867
135,800
46,500
1,402
17,000
35,000
11,562
2024-03-22
T
ITE
0.175
0.175
0.165
0.165
184,698
67
0.16
0.175
69,500
5,500
102,500
1,500
940
2,500
1,641
2024-03-21
T
ITE
0.17
0.175
0.165
0.165
-0.005
142,941
63
0.165
0.17
82,324
5,500
16,000
8,500
1,200
28,000
1,031
2024-03-20
T
ITE
0.165
0.175
0.16
0.175
0.01
538,951
62
0.17
0.175
416,519
45,500
30,000
25,500
2,375
18,000
223
2024-03-19
T
ITE
0.165
0.17
0.165
0.17
0.005
486,267
71
0.165
0.17
407,644
7,000
14,500
15,500
384
12,500
26,000
1,771
2024-03-18
T
ITE
0.165
0.165
0.16
0.165
0.005
103,151
43
0.16
0.165
59,164
19,500
5,500
16,000
39
1,578
2024-03-15
T
ITE
0.155
0.165
0.155
0.16
0.005
837,929
137
0.16
0.165
583,839
53,000
61,500
44,000
2,142
8,500
81,500
1,359
2024-03-14
T
ITE
0.155
0.155
0.15
0.15
-0.005
269,235
69
0.15
0.155
149,500
14,500
56,000
15,000
530
500
26,000
5,956
2024-03-13
T
ITE
0.15
0.155
0.15
0.155
0.005
80,232
45
0.15
0.155
20,031
20,500
1,500
200
32,000
4,000
1,833
2024-03-12
T
ITE
0.155
0.155
0.15
0.15
116,943
46
0.15
0.155
102,185
100
5,500
341
6,000
2,230
2024-03-11
T
ITE
0.155
0.155
0.15
0.155
220,414
70
0.15
0.155
49,676
52,500
14,700
35,000
211
31,500
23,500
1,685
10,100
2024-03-08
T
ITE
0.155
0.16
0.155
0.16
198,819
73
0.155
0.16
53,050
18,500
17,500
75,500
309
31,500
1,545
2024-03-07
T
ITE
0.155
0.16
0.155
0.16
0.005
100,674
27
0.155
0.16
90,451
45
9,500
591
2024-03-06
T
ITE
0.155
0.16
0.155
0.16
0.01
247,919
68
0.15
0.16
225,291
8,500
500
971
3,000
7,500
1,162
2024-03-05
T
ITE
0.16
0.16
0.15
0.15
-0.005
343,095
89
0.15
0.155
126,897
25,500
70,100
74,500
1,980
2,500
25,000
5,555
10,000
2024-03-04
T
ITE
0.155
0.16
0.155
0.16
0.005
263,270
90
0.155
0.16
60,993
73,500
16,100
58,500
834
49,500
2,856
2024-03-01
T
ITE
0.16
0.16
0.155
0.16
649,364
119
0.155
0.16
256,012
95,000
64,500
98,000
1,500
48,000
83,500
2,057
2024-02-29
T
ITE
0.155
0.16
0.155
0.16
128,971
54
0.155
0.16
25,570
4,000
22,500
35,000
350
40,000
1,447
2024-02-28
T
ITE
0.155
0.16
0.15
0.16
0.01
555,481
83
0.155
0.16
254,100
97,000
21,000
64,500
1,178
116,050
804
2024-02-27
T
ITE
0.15
0.155
0.15
0.155
0.005
933,369
111
0.15
0.155
564,224
70,000
32,500
94,000
1,500
81,000
87,500
501
2024-02-26
T
ITE
0.155
0.16
0.15
0.155
0.005
392,923
107
0.15
0.16
212,929
25,500
36,500
38,500
2,702
75,500
252
2024-02-23
T
ITE
0.15
0.15
0.145
0.15
0.005
360,001
97
0.145
0.15
88,672
80,500
16,500
38,500
758
50,000
82,500
2,027
2024-02-22
T
ITE
0.15
0.155
0.145
0.145
-0.005
413,720
120
0.145
0.15
96,667
39,500
148,000
58,000
2,244
25,000
41,000
2,117
2024-02-21
T
ITE
0.15
0.15
0.145
0.15
211,719
109
0.145
0.15
82,086
1,000
61,133
45,500
1,035
16,000
1,948
2024-02-20
T
ITE
0.15
0.16
0.15
0.155
0.005
190,300
92
0.15
0.155
88,291
29,000
14,000
16,000
1,625
37,500
1,479
2024-02-16
T
ITE
0.15
0.155
0.15
0.155
113,953
109
0.15
0.155
12,459
54,500
5,000
2,500
869
2,000
33,000
2,331
2024-02-15
T
ITE
0.155
0.155
0.15
0.155
0.005
65,652
63
0.155
0.16
24,293
14,500
18,500
1,000
11
4,000
2,390
2024-02-14
T
ITE
0.15
0.155
0.15
0.15
-0.005
201,831
71
0.15
0.16
46,849
2,500
101,000
11,500
15,552
22,500
1,039
2024-02-13
T
ITE
0.155
0.155
0.15
0.155
139,096
81
0.15
0.155
80,574
21,500
1,500
12,000
1,740
19,000
1,278
2024-02-12
T
ITE
0.155
0.155
0.15
0.15
-0.005
355,584
156
0.15
0.155
71,693
39,500
116,000
35,500
1,560
60,000
28,069
2024-02-09
T
ITE
0.155
0.155
0.15
0.15
-0.005
104,282
87
0.15
0.155
24,896
32,500
5,500
4,000
1,558
500
28,000
6,186
2024-02-08
T
ITE
0.155
0.155
0.15
0.15
103,628
66
0.15
0.155
11,032
1,000
7,000
2,000
2,505
46,000
31,000
2,324
2024-02-07
T
ITE
0.15
0.155
0.15
0.15
-0.005
281,585
87
0.15
0.155
235,579
14,001
3,500
16,000
800
500
8,500
1,427
2024-02-06
T
ITE
0.155
0.16
0.15
0.16
0.005
315,538
95
0.155
0.16
162,337
89,000
31,500
1,500
1,000
27,500
1,243
2024-02-05
T
ITE
0.155
0.16
0.15
0.155
-0.005
603,839
184
0.155
0.16
414,005
40,000
3,500
44,500
1,594
33,000
62,500
1,515
500
2024-02-02
T
ITE
0.165
0.165
0.16
0.16
-0.005
114,379
55
0.16
0.165
28,316
500
62,540
6,000
133
15,000
1,259
2024-02-01
T
ITE
0.165
0.17
0.16
0.165
-0.005
218,037
63
0.165
0.17
121,500
5,500
11,500
1,000
6,250
62,500
5,500
847
2,500
2024-01-31
T
ITE
0.165
0.17
0.165
0.165
-0.005
55,573
41
0.165
0.17
19,500
3,500
14,000
12,000
5,323
878
2024-01-30
T
ITE
0.165
0.17
0.165
0.17
0.005
261,416
66
0.16
0.17
166,170
13,000
45,000
14,000
6
21,500
964
2024-01-29
T
ITE
0.165
0.17
0.16
0.165
346,343
63
0.165
0.17
261,443
17,500
26,000
7,000
500
32,500
417