Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:40:13 EDT Thu 23 Mar 2023
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
2023-03-23
T
LSPD
20.82
21.54
20.64
21.07
0.52
1,288,257
7,733
21.01
21.08
906,438
58,317
132,459
27,500
3,456
76,334
34,222
20,043
6,800
1,300
2023-03-22
T
LSPD
21.11
21.34
20.51
20.55
-0.58
1,398,186
9,239
20.50
20.64
833,076
88,563
139,097
27,900
4,272
140,087
83,813
27,947
15,100
900
2023-03-21
T
LSPD
20.29
21.33
20.29
21.13
1.12
1,305,925
8,979
21.09
21.20
873,575
68,931
141,226
38,500
5,324
96,316
42,979
15,934
4,100
800
2023-03-20
T
LSPD
20.35
20.39
19.64
20.01
-0.31
1,177,815
8,037
19.99
20.04
757,818
85,583
104,304
35,200
6,379
91,309
44,871
26,736
7,900
5,100
2023-03-17
T
LSPD
20.30
20.70
20.08
20.32
-0.01
1,054,639
6,305
20.29
20.35
720,335
52,758
99,094
29,800
4,706
63,832
33,526
32,318
3,600
500
2023-03-16
T
LSPD
19.76
20.42
19.53
20.33
0.36
1,219,168
7,479
20.30
20.35
850,013
69,958
92,296
34,400
3,268
79,500
45,446
27,590
3,100
500
2023-03-15
T
LSPD
19.65
20.10
19.39
19.97
-0.30
1,843,246
11,864
19.97
20.00
1,067,288
146,968
149,921
34,600
5,561
176,339
78,085
150,460
11,200
1,000
2023-03-14
T
LSPD
19.88
20.45
19.63
20.27
0.95
1,740,059
10,411
20.25
20.32
1,063,443
141,748
114,855
28,900
3,891
159,323
64,631
59,359
8,600
1,200
2023-03-13
T
LSPD
18.95
19.94
18.62
19.32
-0.14
1,514,779
9,672
19.30
19.46
947,882
77,248
127,717
32,800
5,921
194,909
56,738
45,930
3,800
2,100
2023-03-10
T
LSPD
20.25
20.30
19.35
19.46
-0.87
1,912,882
12,148
19.46
19.50
1,260,269
103,847
192,091
36,200
5,289
174,707
60,315
40,669
11,400
1,200
2023-03-09
T
LSPD
20.55
21.26
20.21
20.33
-0.18
1,259,161
7,658
20.30
20.38
840,724
74,248
128,327
21,900
4,214
77,900
37,819
51,023
3,100
1,000
2023-03-08
T
LSPD
20.27
20.64
20.09
20.51
0.20
1,261,284
6,621
20.45
20.55
864,030
69,132
96,180
19,500
4,483
153,790
33,291
12,054
1,300
100
2023-03-07
T
LSPD
20.36
20.88
20.26
20.31
-0.64
1,313,254
7,326
20.30
20.35
940,405
72,756
104,579
25,300
5,618
67,500
44,339
28,458
2,300
1,800
2023-03-06
T
LSPD
21.12
21.53
20.86
20.95
-0.31
1,037,446
6,304
20.90
20.96
697,467
62,050
108,929
15,600
3,006
81,910
28,222
25,527
1,400
700
2023-03-03
T
LSPD
20.94
21.34
20.78
21.26
0.48
1,144,919
7,327
21.21
21.27
774,870
63,355
95,787
33,400
3,878
91,773
35,953
18,363
2,900
300
2023-03-02
T
LSPD
20.50
20.88
20.28
20.78
0.14
697,790
5,061
20.73
20.82
410,014
56,234
64,869
50,600
3,147
62,154
25,182
16,060
1,600
800
2023-03-01
T
LSPD
20.83
21.28
20.52
20.64
-0.22
1,112,764
7,227
20.61
20.68
721,927
78,998
96,010
29,300
3,359
91,258
38,552
44,028
2,200
400
2023-02-28
T
LSPD
20.34
20.91
20.32
20.86
0.52
1,127,598
6,867
20.81
20.90
740,743
62,258
80,869
48,100
7,942
75,816
29,485
65,158
1,200
900
2023-02-27
T
LSPD
20.70
20.86
20.27
20.34
-0.11
912,836
6,060
20.29
20.35
596,120
79,617
73,356
30,200
3,155
83,837
21,680
18,002
200
2023-02-24
T
LSPD
20.51
20.61
20.16
20.45
-0.53
1,257,396
8,688
20.40
20.54
779,591
98,776
87,517
39,300
5,631
125,273
37,701
51,056
3,700
900
2023-02-23
T
LSPD
21.41
21.49
20.70
20.98
-0.09
1,054,553
7,053
20.95
21.02
719,559
76,979
78,344
24,800
4,140
74,757
18,850
35,894
4,200
1,000
2023-02-22
T
LSPD
21.09
21.58
20.81
21.07
0.05
1,061,813
7,267
21.05
21.12
691,941
84,504
71,152
30,700
4,133
99,772
22,589
34,841
3,600
1,100
2023-02-21
T
LSPD
21.70
21.74
20.96
21.02
-1.04
1,613,670
11,256
21.00
21.06
970,276
121,504
92,751
72,100
8,188
178,432
78,410
51,393
8,100
400
2023-02-17
T
LSPD
22.90
22.99
21.92
22.06
-1.10
2,380,130
15,825
22.06
22.09
1,437,764
144,592
147,135
65,200
15,513
231,054
61,247
186,029
3,500
500
2023-02-16
T
LSPD
23.66
23.98
23.12
23.16
-1.07
1,946,138
13,110
23.12
23.30
1,252,482
130,929
122,209
77,800
11,399
188,731
49,530
67,175
4,100
400
2023-02-15
T
LSPD
22.56
24.25
22.56
24.23
1.37
1,663,004
9,807
24.20
24.24
1,147,971
120,988
128,997
43,600
5,839
111,398
41,317
27,071
2,500
1,000
2023-02-14
T
LSPD
22.25
23.05
22.01
22.86
0.38
1,364,374
8,353
22.85
22.87
896,002
103,704
103,954
66,900
8,399
107,862
28,489
25,928
2,800
1,100
2023-02-13
T
LSPD
22.28
22.74
22.02
22.48
0.27
1,112,442
6,917
22.41
22.50
671,839
115,358
85,812
79,600
4,804
71,876
30,480
29,443
1,700
1,300
2023-02-10
T
LSPD
22.80
22.85
21.96
22.21
-0.86
2,228,105
13,258
22.20
22.30
1,370,155
142,790
121,307
56,500
7,304
232,283
49,786
145,595
2,800
700
2023-02-09
T
LSPD
24.53
24.68
22.98
23.07
-1.05
1,734,883
11,126
23.03
23.08
1,123,450
124,686
115,399
60,600
21,777
151,226
59,557
41,494
6,600
1,100
2023-02-08
T
LSPD
23.70
24.99
23.70
24.12
0.21
1,909,310
12,497
24.12
24.15
1,281,498
169,233
147,140
45,200
9,645
115,601
48,599
55,500
1,000
2,200
2023-02-07
T
LSPD
22.66
23.99
22.37
23.91
1.15
2,056,361
13,581
23.85
23.93
1,231,298
154,389
153,600
117,800
8,285
165,443
64,091
97,359
3,500
600
2023-02-06
T
LSPD
21.75
23.42
21.61
22.76
0.52
2,373,518
14,915
22.72
22.79
1,501,998
205,883
181,002
53,100
7,542
239,472
76,061
56,889
2,200
3,000
2023-02-03
T
LSPD
22.38
23.46
22.00
22.24
-1.13
4,934,859
28,004
22.22
22.25
3,318,078
216,578
277,995
119,200
18,058
421,899
100,393
241,899
4,000
1,200
2023-02-02
T
LSPD
25.57
26.75
22.66
23.37
-1.51
6,035,953
35,231
23.36
23.40
3,870,395
413,743
547,301
137,100
39,024
407,212
115,446
15,900
315,648
20,900
8,000
2023-02-01
T
LSPD
24.18
24.91
23.825
24.88
0.81
2,202,882
13,193
24.88
24.90
1,501,541
128,844
179,535
47,500
8,597
153,387
98,170
59,141
2,100
1,100
2023-01-31
T
LSPD
23.36
24.08
23.27
24.07
0.85
2,245,830
10,972
24.04
24.10
1,227,485
247,376
118,535
69,400
7,840
155,837
71,052
245,787
2,100
200
2023-01-30
T
LSPD
23.56
24.13
23.18
23.22
-1.22
1,675,533
10,724
23.19
23.23
1,129,420
121,716
107,971
56,000
6,552
127,802
59,158
43,227
2,300
1,000
2023-01-27
T
LSPD
22.72
24.54
22.59
24.44
1.57
3,253,418
15,329
24.29
24.48
1,723,883
165,258
198,376
65,700
6,896
924,465
85,253
46,258
5,800
1,700
2023-01-26
T
LSPD
23.44
23.52
22.58
22.87
0.03
2,172,105
13,012
22.84
22.87
1,485,827
170,411
148,563
47,700
9,264
192,243
55,848
32,688
4,600
1,500
2023-01-25
T
LSPD
22.41
23.00
21.89
22.84
-0.03
1,739,291
10,914
22.77
22.85
1,177,092
145,811
94,533
49,400
17,702
139,420
53,356
32,464
7,500
1,100
2023-01-24
T
LSPD
23.10
23.75
22.71
22.87
-0.64
1,890,453
11,506
22.87
22.90
1,151,120
114,324
114,905
44,400
10,861
226,835
56,524
121,026
3,800
400
2023-01-23
T
LSPD
22.42
23.51
22.26
23.51
1.41
2,049,714
12,722
23.48
23.52
1,432,437
103,791
111,799
57,300
9,087
128,066
47,389
113,457
3,200
900
2023-01-20
T
LSPD
21.84
22.14
21.62
22.10
0.44
1,553,175
9,167
22.08
22.13
968,950
98,849
95,270
43,400
4,872
134,798
35,275
122,074
7,400
500
2023-01-19
T
LSPD
21.57
22.15
21.41
21.66
-0.29
1,582,199
10,420
21.65
21.75
1,146,029
72,011
91,628
30,200
7,263
124,241
24,909
51,007
8,200
505
2023-01-18
T
LSPD
22.76
23.23
21.92
21.95
-0.25
2,349,487
14,043
21.93
21.98
1,711,804
126,875
143,911
43,700
8,189
152,230
34,945
78,255
5,300
900
2023-01-17
T
LSPD
22.34
22.34
21.57
22.20
0.24
1,871,110
11,604
22.19
22.24
1,204,067
113,037
140,912
56,200
18,578
181,983
50,013
49,205
8,000
1,400
2023-01-16
T
LSPD
21.42
22.20
21.42
21.96
0.60
1,044,268
5,278
21.92
21.96
748,930
25,228
122,900
18,000
5,310
55,084
12,450
23,512
12,800
100
2023-01-13
T
LSPD
20.75
21.57
20.63
21.36
0.19
1,802,737
11,136
21.35
21.36
1,220,908
132,356
82,321
74,400
10,469
143,200
35,250
52,947
10,900
1,000
2023-01-12
T
LSPD
21.00
21.19
20.17
21.17
0.19
2,133,501
12,523
21.17
21.20
1,486,889
106,648
114,677
76,900
27,948
172,381
70,949
33,003
17,300
1,500
2023-01-11
T
LSPD
20.86
21.05
20.38
20.98
0.32
1,563,521
9,831
20.96
20.99
982,625
191,092
60,573
66,900
7,894
113,815
66,064
32,756
9,600
2,000
2023-01-10
T
LSPD
20.37
20.87
20.28
20.66
0.22
1,394,379
8,345
20.64
20.70
921,510
152,147
47,062
46,100
6,956
126,489
31,056
36,082
5,300
600
2023-01-09
T
LSPD
20.27
20.91
20.27
20.44
0.42
1,578,287
10,116
20.42
20.48
1,058,884
140,016
67,100
99,200
4,990
107,209
46,019
25,170
3,300
600
2023-01-06
T
LSPD
20.10
20.16
19.38
20.02
0.16
1,626,609
9,619
20.00
20.03
1,098,834
119,762
69,151
60,900
10,325
155,464
55,220
26,147
11,300
600
2023-01-05
T
LSPD
19.80
20.08
19.39
19.86
-0.29
1,407,607
8,328
19.84
19.90
996,631
94,817
60,161
46,400
3,797
112,775
46,557
20,609
4,600
1,800
2023-01-04
T
LSPD
19.75
20.33
19.39
20.15
0.72
1,742,007
10,662
20.15
20.16
1,251,150
135,822
56,800
46,500
5,092
145,858
31,740
31,275
9,100
1,720
2023-01-03
T
LSPD
19.93
20.52
19.06
19.43
0.08
1,702,965
10,883
19.35
19.46
1,145,161
129,460
70,520
55,900
7,787
159,087
60,126
41,978
4,000
1,000
2022-12-30
T
LSPD
19.02
19.64
18.78
19.35
-0.11
1,826,601
11,549
19.27
19.37
1,176,506
156,555
77,514
79,600
14,685
132,927
69,236
63,308
7,200
700
2022-12-29
T
LSPD
17.59
19.66
17.59
19.46
2.11
2,416,814
15,769
19.35
19.50
1,545,224
220,407
115,545
115,200
21,058
218,519
102,757
36,847
13,100
700
2022-12-28
T
LSPD
17.89
17.97
17.27
17.35
-0.96
1,917,667
12,328
17.33
17.36
1,125,191
165,951
111,111
56,600
24,283
176,583
104,044
92,970
15,300
2,400