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
10:49:07 EDT Fri 26 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
V-TSX-V
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
2024-04-25
V
ITR
1.14
1.16
1.10
1.10
-0.04
126,738
202
1.09
1.18
47,686
13,200
24,000
16,900
500
2,500
7,220
261
1,000
2024-04-24
V
ITR
1.15
1.15
1.14
1.15
0.02
41,841
59
1.12
1.18
31,226
4,300
200
2,100
35
100
3,100
40
674
2024-04-23
V
ITR
1.15
1.15
1.12
1.15
0.01
49,950
78
1.13
1.15
31,601
1,401
8,000
4,200
1,200
3,101
99
2024-04-22
V
ITR
1.17
1.17
1.10
1.14
-0.06
150,393
174
1.10
1.18
63,169
13,913
4,200
20,700
7,967
3,800
35,600
435
500
2024-04-19
V
ITR
1.19
1.21
1.16
1.20
0.04
187,200
183
1.16
1.26
91,951
21,500
22,800
23,300
33
13,900
13,246
415
2024-04-18
V
ITR
1.25
1.25
1.14
1.16
-0.08
142,725
196
1.15
1.26
81,781
15,798
9,100
20,000
570
1,100
13,000
561
521
2024-04-17
V
ITR
1.22
1.25
1.12
1.24
0.02
424,701
560
1.20
1.25
180,877
45,600
55,200
70,600
1,050
15,300
32,500
376
1,340
2024-04-16
V
ITR
1.17
1.23
1.12
1.21
0.07
209,790
316
1.15
1.23
67,957
24,981
3,154
37,000
2,150
35,338
20,400
3,370
500
2024-04-15
V
ITR
1.20
1.20
1.13
1.16
-0.04
103,367
155
1.14
1.19
60,257
4,800
200
7,200
1,560
10,700
16,840
345
1,300
2024-04-12
V
ITR
1.29
1.33
1.18
1.19
-0.06
358,863
652
1.19
1.20
156,728
17,090
60,730
32,300
59
26,200
32,100
9,190
2,000
2024-04-11
V
ITR
1.22
1.28
1.20
1.24
0.03
211,367
212
1.23
1.25
104,173
9,000
35,100
11,800
297
13,300
28,021
4,860
2024-04-10
V
ITR
1.16
1.24
1.13
1.22
0.03
464,320
580
1.17
1.22
255,943
32,500
71,974
33,300
4,313
23,100
33,404
6,148
2,550
2024-04-09
V
ITR
1.24
1.24
1.17
1.19
0.01
319,028
463
1.18
1.20
119,890
30,800
67,946
21,600
270
34,100
24,000
4,878
500
2024-04-08
V
ITR
1.16
1.21
1.12
1.18
0.04
379,499
564
1.15
1.18
180,962
17,500
59,819
39,400
872
20,800
53,107
4,312
1,660
2024-04-05
V
ITR
1.09
1.15
1.07
1.13
0.06
297,603
488
1.13
1.15
146,441
11,400
57,608
25,700
548
13,800
29,201
7,463
3,800
2024-04-04
V
ITR
1.13
1.13
1.07
1.09
0.01
214,573
231
1.07
1.09
140,029
11,900
29,530
14,800
237
10,400
5,451
2,065
2024-04-03
V
ITR
1.00
1.11
1.00
1.08
0.09
859,688
812
1.07
1.09
359,607
73,706
150,180
141,000
2,050
18,500
75,098
27,958
2024-04-02
V
ITR
1.01
1.02
0.97
1.00
0.01
301,938
275
0.98
1.00
133,973
6,500
43,371
42,500
4,500
60,802
8,880
2024-04-01
V
ITR
1.00
1.01
0.97
0.99
0.03
136,749
142
0.97
0.99
79,479
4,000
12,500
17,000
3,500
15,000
4,777
2024-03-28
V
ITR
1.01
1.01
0.96
0.96
-0.02
274,578
195
0.94
1.00
136,341
13,500
50,200
18,500
200
21,500
30,000
3,240
2024-03-27
V
ITR
0.93
0.98
0.93
0.98
0.05
299,579
219
0.96
0.98
164,777
4,500
55,500
30,000
146
35,000
4,937
2024-03-26
V
ITR
0.95
0.95
0.93
0.93
57,150
51
0.94
1.02
36,068
500
8,000
7,000
4,000
1,036
2024-03-25
V
ITR
0.96
0.96
0.93
0.95
-0.01
80,976
91
0.93
0.95
38,037
4,500
6,000
10,500
555
500
19,400
1,470
2024-03-22
V
ITR
0.98
0.98
0.94
0.96
287,462
197
0.94
0.96
153,096
18,000
13,300
15,000
746
8,500
73,886
1,254
2024-03-21
V
ITR
1.00
1.00
0.95
0.96
-0.02
157,839
125
0.96
0.97
89,970
7,500
34,200
18,500
110
2,000
4,501
1,054
2024-03-20
V
ITR
1.00
1.00
0.96
0.97
-0.02
337,774
148
0.97
1.00
266,900
8,994
19,627
10,000
197
16,400
6,000
5,351
2024-03-19
V
ITR
1.00
1.00
0.97
0.99
-0.01
70,513
65
0.99
1.00
21,609
12,500
4,200
16,000
2
12,300
3,700
2
200
2024-03-18
V
ITR
1.04
1.04
0.99
1.00
-0.02
44,871
95
0.99
1.00
25,823
5,900
844
5,500
600
3,000
2,101
101
1,000
2024-03-15
V
ITR
1.05
1.05
1.02
1.02
-0.03
89,231
111
1.00
1.03
54,458
5,900
7,500
11,300
4,700
3,200
2,004
2024-03-14
V
ITR
1.10
1.10
1.01
1.05
-0.03
253,307
235
1.03
1.05
191,723
18,336
10,100
10,100
46
4,200
14,600
2,369
2024-03-13
V
ITR
1.10
1.10
1.02
1.08
0.04
219,173
313
1.07
1.09
113,581
3,600
2,900
21,500
50
14,500
6,301
38,928
500
2024-03-12
V
ITR
1.09
1.09
1.03
1.04
-0.04
267,934
410
1.04
1.10
192,712
20,400
7,600
22,000
40
15,600
9,000
354
2024-03-11
V
ITR
1.12
1.14
1.07
1.08
0.01
414,830
511
1.07
1.10
254,087
34,800
22,500
53,600
691
15,707
23,359
7,557
1,100
2024-03-08
V
ITR
0.98
1.07
0.97
1.07
0.12
247,653
166
1.06
1.08
132,567
12,500
27,300
13,500
2,500
22,000
19,624
2024-03-07
V
ITR
0.96
0.97
0.94
0.95
0.02
197,141
157
0.95
0.97
112,903
5,500
50,500
13,000
565
6,000
1,647
500
2024-03-06
V
ITR
0.88
0.94
0.86
0.94
-0.055
2,056,002
1,313
0.93
0.94
930,153
134,700
138,995
251,500
83,757
56,796
333,900
98,081
1,900
2024-03-05
V
ITR
1.15
1.15
0.99
0.995
0.005
675,005
762
0.98
1.15
533,376
11,000
37,300
63,000
705
25,002
3,249
2024-03-04
V
ITR
0.97
1.07
0.95
0.99
0.03
696,622
643
0.98
1.15
466,941
11,500
81,522
54,500
640
13,000
28,500
8,959
500
2024-03-01
V
ITR
0.95
1.01
0.94
0.95
429,050
552
0.94
1.13
303,240
3,500
42,626
39,500
5,500
32,500
443
540
2024-02-29
V
ITR
0.94
0.97
0.93
0.94
166,776
206
0.94
0.96
130,364
4,000
340
16,500
172
2,000
9,500
1,396
2024-02-28
V
ITR
0.95
0.96
0.93
0.94
119,713
111
0.93
0.95
70,176
1,500
5,500
8,000
824
1,500
6,000
1,306
500
2024-02-27
V
ITR
0.95
0.99
0.94
0.95
0.02
101,836
113
0.94
0.98
60,614
5,000
8,906
17,000
1,397
1,500
2,500
1,800
500
2024-02-26
V
ITR
0.98
0.99
0.93
0.93
-0.07
209,913
496
0.93
0.94
118,157
6,000
30,020
30,800
1,056
3,100
13,100
986
5,000
2024-02-23
V
ITR
0.99
1.00
0.97
0.97
72,790
211
0.96
1.01
18,520
1,482
840
9,500
3,600
8,400
10,100
4,100
2024-02-22
V
ITR
1.01
1.02
0.96
1.01
-0.02
196,818
801
0.96
1.05
148,012
5,817
4,700
22,400
5,700
9,200
514
318
2024-02-21
V
ITR
1.06
1.07
1.02
1.07
-0.01
79,339
149
1.01
1.07
57,550
2,600
5,000
5,100
515
1,100
6,600
105
768
2024-02-20
V
ITR
1.06
1.10
1.06
1.08
0.03
48,970
46
1.07
1.08
39,377
5,300
22
200
4,000
60
2024-02-16
V
ITR
1.05
1.08
1.05
1.08
0.05
20,203
73
1.03
1.15
7,174
100
5,800
5,200
88
100
1,300
418
2024-02-15
V
ITR
1.04
1.06
1.01
1.05
0.03
50,967
69
1.03
1.05
23,262
900
5,000
4,400
40
12,100
4,400
232
500
2024-02-14
V
ITR
1.01
1.08
1.01
1.02
-0.02
99,385
121
1.01
1.09
80,398
3,000
2,300
4,800
500
4,800
3,100
470
2024-02-13
V
ITR
1.07
1.08
1.02
1.02
-0.05
71,326
102
1.01
1.06
46,768
7,650
6,000
2,800
3,500
3,100
245
701
2024-02-12
V
ITR
1.10
1.10
1.05
1.07
81,531
99
1.07
1.10
45,540
7,300
8,200
8,800
40
2,000
9,300
346
2024-02-09
V
ITR
1.10
1.10
1.07
1.07
-0.01
27,093
60
1.07
1.09
10,346
2,000
7,200
34
2,900
4,100
313
2024-02-08
V
ITR
1.10
1.12
1.07
1.08
-0.02
109,797
114
1.08
1.17
73,518
5,200
16,300
4,600
1,100
8,500
380
2024-02-07
V
ITR
1.10
1.19
1.10
1.10
-0.08
34,604
64
1.10
1.15
25,480
2,060
1,500
600
2,300
2,600
2024-02-06
V
ITR
1.16
1.20
1.16
1.18
32,295
61
1.17
1.20
17,724
8,200
4,500
1,100
568
2024-02-05
V
ITR
1.17
1.20
1.16
1.18
0.01
36,182
47
1.16
1.34
10,045
486
8,300
4,700
11,900
100
447
2024-02-02
V
ITR
1.15
1.20
1.14
1.20
0.04
17,716
44
1.17
1.34
13,473
100
2,100
74
1,500
340
2024-02-01
V
ITR
1.12
1.22
1.12
1.16
50,628
100
1.16
1.17
22,285
2,200
3,840
10,000
99
1,000
9,500
901
500
2024-01-31
V
ITR
1.16
1.18
1.13
1.13
-0.03
24,720
70
1.10
1.20
14,322
400
100
6,300
132
500
2,040
396
2024-01-30
V
ITR
1.20
1.20
1.12
1.16
56,172
75
1.16
1.19
37,314
1,000
1,900
8,000
98
900
6,100
460
400
2024-01-29
V
ITR
1.14
1.19
1.11
1.16
0.01
70,070
113
1.16
1.20
35,237
3,385
10,100
14,700
1,600
4,100
716