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
20:45:41 EDT Sat 05 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
2025-07-04
T
LSPD
15.93
15.98
15.79
15.87
-0.16
421,542
1,478
15.86
16.00
293,649
27,800
23,600
16,300
3,282
20,000
10,719
14,036
5,300
372
2025-07-03
T
LSPD
15.87
16.07
15.85
16.03
0.19
549,663
2,462
15.85
16.04
382,351
49,576
17,163
21,900
2,390
39,902
14,357
7,136
10,100
834
2025-07-02
T
LSPD
15.76
15.92
15.60
15.84
-0.14
573,654
3,897
15.78
15.85
278,383
85,176
25,657
26,100
20,371
69,443
20,518
27,124
11,100
502
2025-06-30
T
LSPD
15.88
16.10
15.79
15.98
0.23
727,362
3,477
15.80
16.02
445,877
72,200
38,942
16,900
6,848
87,960
37,100
7,485
7,600
675
2025-06-27
T
LSPD
15.93
16.02
15.51
15.75
-0.11
1,315,872
5,215
15.75
15.83
797,007
130,542
76,233
34,100
16,583
169,548
54,182
14,227
11,600
1,485
2025-06-26
T
LSPD
15.57
15.86
15.26
15.86
0.28
774,966
3,913
15.75
15.92
473,460
81,650
30,585
24,400
8,322
86,100
30,685
20,741
9,700
1,196
2025-06-25
T
LSPD
16.36
16.36
15.555
15.58
-0.58
822,239
4,077
15.57
15.64
457,365
83,844
28,934
25,900
10,466
144,416
28,959
17,156
10,700
619
2025-06-24
T
LSPD
15.34
16.29
15.34
16.16
1.06
1,410,113
7,452
16.04
16.20
652,463
218,650
69,399
46,600
31,904
208,431
79,107
42,760
18,200
977
2025-06-23
T
LSPD
14.94
15.22
14.78
15.10
0.16
918,973
4,805
15.05
15.13
527,985
134,662
36,624
22,200
11,934
106,920
32,808
19,555
11,000
518
2025-06-20
T
LSPD
15.35
15.49
14.89
14.94
-0.37
1,273,842
4,879
14.94
14.98
909,791
104,334
41,004
28,400
4,605
99,329
27,810
33,681
12,700
936
2025-06-19
T
LSPD
15.34
15.39
15.17
15.31
-0.04
328,370
1,571
15.30
15.45
211,208
20,252
18,149
12,200
2,083
21,390
8,600
22,014
4,800
519
2025-06-18
T
LSPD
15.40
15.56
15.31
15.35
-0.02
395,847
2,816
15.35
15.42
221,210
47,100
16,475
7,500
2,908
56,113
24,368
9,244
6,200
413
2025-06-17
T
LSPD
15.35
15.39
15.11
15.37
-0.06
422,229
2,749
15.37
15.45
206,016
75,066
23,224
17,200
6,600
59,666
12,349
9,919
8,000
574
2025-06-16
T
LSPD
15.03
15.51
14.84
15.43
0.59
817,245
4,188
15.40
15.51
479,688
114,156
24,440
29,000
15,154
86,400
31,195
14,815
12,700
925
2025-06-13
T
LSPD
15.39
15.49
14.80
14.84
-0.83
1,033,673
5,398
14.82
14.87
596,315
135,500
46,901
26,800
4,484
134,100
38,686
18,955
19,700
1,034
2025-06-12
T
LSPD
16.30
16.43
15.65
15.67
-0.82
1,633,296
5,838
15.65
15.70
1,066,796
148,847
47,253
27,900
33,719
143,800
64,831
42,148
17,200
962
2025-06-11
T
LSPD
16.61
16.78
16.40
16.49
-0.08
963,073
5,358
16.40
16.60
487,720
145,218
56,712
24,100
24,242
106,300
48,700
33,819
12,300
843
2025-06-10
T
LSPD
16.00
16.64
15.97
16.57
0.61
1,007,451
6,102
16.55
16.61
556,944
112,185
46,270
32,400
13,250
125,605
64,395
20,105
20,400
922
2025-06-09
T
LSPD
15.78
16.04
15.73
15.96
0.21
716,988
4,006
15.89
16.00
373,080
71,290
28,744
22,200
23,054
106,515
36,836
30,873
10,900
591
2025-06-06
T
LSPD
15.66
15.90
15.58
15.75
0.26
641,248
3,296
15.74
15.75
357,798
76,910
33,168
32,900
11,271
80,901
21,256
11,322
6,600
412
2025-06-05
T
LSPD
15.35
15.78
15.30
15.49
0.25
997,405
4,691
15.25
15.50
595,802
82,607
33,109
33,400
10,408
151,658
48,599
16,485
10,500
968
2025-06-04
T
LSPD
15.12
15.38
15.08
15.24
0.11
936,781
3,520
15.20
15.35
614,812
77,500
29,836
24,400
7,793
99,400
49,372
16,092
8,200
1,066
2025-06-03
T
LSPD
14.65
15.44
14.63
15.13
0.47
1,427,586
6,588
15.01
15.25
829,084
169,002
62,738
49,700
10,988
171,266
67,235
31,123
13,400
815
2025-06-02
T
LSPD
14.31
14.67
14.03
14.66
0.31
1,122,898
5,578
14.48
14.70
571,527
156,165
49,461
41,900
24,723
134,025
55,975
27,116
12,900
322
2025-05-30
T
LSPD
14.62
14.67
14.30
14.35
-0.39
1,025,792
4,201
14.34
14.49
722,364
64,500
33,453
30,900
13,533
87,760
35,016
17,923
8,900
518
2025-05-29
T
LSPD
14.81
14.89
14.60
14.74
0.13
1,442,744
5,385
14.60
14.80
939,139
110,600
49,362
28,600
19,980
153,797
67,240
33,428
12,700
563
2025-05-28
T
LSPD
15.01
15.04
14.55
14.61
-0.43
923,186
4,102
14.60
14.73
613,762
87,800
27,171
23,100
8,588
85,002
28,775
24,092
9,600
1,205
2025-05-27
T
LSPD
14.56
15.05
14.37
15.04
0.54
1,129,014
6,025
14.95
15.09
745,865
90,060
52,260
42,000
5,023
101,300
36,431
22,324
17,200
533
2025-05-26
T
LSPD
14.52
14.60
14.30
14.50
0.02
490,469
3,050
14.47
14.57
273,917
66,400
31,947
22,800
565
47,965
15,027
15,627
10,100
894
2025-05-23
T
LSPD
13.36
14.69
13.36
14.48
0.74
1,447,740
7,846
14.42
14.49
826,196
126,472
65,829
41,200
22,713
191,492
71,989
47,853
11,800
1,519
2025-05-22
T
LSPD
14.39
14.45
13.48
13.74
-1.19
2,279,751
9,763
13.73
13.88
1,540,707
101,951
105,116
19,200
6,796
222,668
108,301
91,520
24,000
2,488
2025-05-21
T
LSPD
15.02
15.35
14.835
14.93
-0.31
1,321,720
6,879
14.85
15.03
748,436
171,307
49,473
29,500
15,235
191,906
71,255
21,218
7,500
844
2025-05-20
T
LSPD
15.05
15.33
15.00
15.24
0.09
655,908
4,054
15.23
15.33
353,360
68,602
33,592
21,800
14,099
71,307
32,629
40,427
2,200
435
2025-05-16
T
LSPD
14.89
15.18
14.86
15.15
0.27
562,769
3,723
15.05
15.20
313,347
64,887
17,500
27,100
7,098
78,772
28,903
12,187
700
851
2025-05-15
T
LSPD
15.01
15.10
14.71
14.88
-0.28
767,406
4,070
14.80
14.95
464,704
77,400
24,554
38,600
7,206
93,079
31,347
13,788
3,800
1,049
2025-05-14
T
LSPD
15.06
15.18
14.84
15.16
0.14
978,928
4,621
14.90
15.16
578,432
112,047
36,665
30,400
25,113
112,706
38,023
20,682
4,800
875
2025-05-13
T
LSPD
14.61
15.10
14.61
15.02
0.34
834,624
4,776
14.95
15.05
479,381
85,160
36,068
14,900
7,789
119,200
36,338
26,384
4,100
942
2025-05-12
T
LSPD
14.37
14.69
14.26
14.68
0.88
1,135,577
5,455
14.55
14.70
643,841
174,761
37,320
20,300
29,161
116,626
51,684
37,122
2,400
1,288
2025-05-09
T
LSPD
14.03
14.15
13.73
13.80
-0.18
1,294,872
5,958
13.80
13.86
772,633
84,902
42,938
35,900
10,257
212,595
94,112
21,320
3,800
609
2025-05-08
T
LSPD
13.61
14.03
13.51
13.98
0.49
891,360
4,675
13.75
14.00
467,705
137,722
36,727
32,800
27,373
94,983
44,360
24,049
5,200
750
2025-05-07
T
LSPD
13.43
13.54
13.27
13.49
0.10
488,016
3,255
13.40
13.50
265,515
57,800
24,647
18,000
5,580
73,059
23,523
9,530
1,000
297
2025-05-06
T
LSPD
13.20
13.46
13.13
13.39
0.04
594,215
3,251
13.36
13.50
384,674
65,700
20,893
20,100
11,063
44,315
32,337
8,460
1,300
996
2025-05-05
T
LSPD
13.25
13.57
13.21
13.35
-0.05
371,728
2,627
13.32
13.52
192,706
62,642
10,736
12,600
6,705
52,237
16,217
11,982
1,400
316
2025-05-02
T
LSPD
13.57
13.64
13.36
13.40
-0.05
732,305
3,050
13.40
13.52
359,584
54,028
24,870
14,700
11,677
213,104
23,851
19,683
700
687
2025-05-01
T
LSPD
13.80
13.81
13.31
13.45
-0.04
792,982
4,638
13.38
13.53
384,493
94,100
34,895
31,100
12,244
122,500
43,570
42,136
1,300
1,217
2025-04-30
T
LSPD
13.69
13.69
13.36
13.49
-0.36
1,220,872
5,293
13.49
13.52
588,474
320,226
32,022
30,600
10,923
109,421
49,393
37,045
1,900
903
2025-04-29
T
LSPD
14.05
14.18
13.82
13.85
-0.23
461,526
3,027
13.85
13.90
297,836
30,965
19,976
24,300
5,620
43,146
16,625
16,379
400
613
2025-04-28
T
LSPD
14.18
14.39
13.88
14.08
-0.13
758,351
4,613
14.00
14.25
505,887
66,811
17,040
27,600
5,484
82,040
27,307
16,628
1,000
205
2025-04-25
T
LSPD
14.04
14.41
14.02
14.21
0.18
948,947
5,240
14.18
14.22
610,052
52,300
61,335
31,200
28,989
102,000
35,455
17,847
200
1,000
2025-04-24
T
LSPD
13.74
14.19
13.74
14.03
0.33
1,137,753
6,544
14.00
14.18
737,622
83,103
46,494
25,300
12,923
132,396
41,434
28,700
1,700
868
2025-04-23
T
LSPD
13.71
14.02
13.61
13.70
0.45
1,099,669
7,005
13.69
13.86
718,436
75,886
53,749
34,700
30,729
104,062
50,420
20,236
2,000
1,882
2025-04-22
T
LSPD
12.96
13.40
12.96
13.25
0.50
890,433
5,342
13.10
13.26
537,149
95,591
39,770
34,900
11,888
105,500
39,844
17,009
1,800
657
2025-04-21
T
LSPD
12.71
12.82
12.60
12.75
-0.12
1,008,495
4,384
12.70
12.85
592,586
89,990
43,600
11,300
109,755
104,680
39,684
8,886
2,600
342
2025-04-17
T
LSPD
12.81
13.04
12.73
12.87
0.14
772,222
4,088
12.80
13.04
527,443
56,679
22,711
19,000
3,196
86,800
35,953
13,699
314
2025-04-16
T
LSPD
12.46
13.08
12.46
12.73
0.17
1,011,404
4,894
12.71
12.88
629,749
112,931
55,074
29,800
23,083
92,400
39,639
15,154
1,500
1,169
2025-04-15
T
LSPD
12.68
12.98
12.42
12.56
-0.11
2,103,506
4,969
12.52
12.66
1,577,776
53,266
37,828
16,600
22,007
303,621
48,129
24,733
1,800
988
2025-04-14
T
LSPD
12.59
12.93
12.51
12.67
-0.03
1,909,019
6,993
12.52
12.81
619,896
66,798
33,929
29,800
23,802
192,915
40,027
17,800
2,100
898
2025-04-11
T
LSPD
12.31
12.91
12.31
12.70
0.37
1,021,010
6,743
12.65
12.78
601,427
93,903
31,497
44,000
6,786
133,900
60,585
21,749
300
918
2025-04-10
T
LSPD
12.66
12.85
12.11
12.33
-0.67
1,100,815
7,234
12.20
12.50
664,373
45,700
44,036
79,400
31,038
116,700
84,195
18,662
2,200
1,387
2025-04-09
T
LSPD
11.32
13.25
11.32
13.00
1.53
2,833,541
13,237
12.90
13.06
1,182,468
219,878
122,332
73,000
426,318
463,918
217,608
83,920
400
1,707
2025-04-08
T
LSPD
12.00
12.36
11.29
11.47
0.13
2,521,887
13,068
11.30
11.73
1,386,868
224,229
111,471
62,600
37,902
409,622
146,356
73,823
3,400
1,230
2025-04-07
T
LSPD
10.55
11.67
10.50
11.34
0.16
2,725,719
14,286
11.34
11.45
1,309,063
247,474
240,907
109,200
95,222
363,249
154,587
134,989
7,400
3,637