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
08:16:31 EDT Mon 20 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
2023-03-17
T
MX
61.17
61.22
60.12
60.59
-1.21
444,360
2,732
60.50
60.89
339,212
17,000
16,582
6,005
829
30,025
6,263
24,198
400
2023-03-16
T
MX
59.40
62.88
59.10
61.80
0.89
273,215
2,393
61.64
62.03
179,117
12,300
14,778
9,500
1,627
28,807
7,068
13,919
400
100
2023-03-15
T
MX
62.33
62.45
59.24
60.91
-3.28
348,674
2,460
60.72
61.00
205,690
9,300
8,593
7,427
1,236
91,167
7,108
3,800
10,187
200
2023-03-14
T
MX
65.21
66.57
63.65
64.19
-0.44
209,965
1,941
63.99
64.85
152,220
11,300
8,160
8,850
978
13,597
4,379
7,545
300
2023-03-13
T
MX
66.01
66.66
63.94
64.63
-1.56
328,402
3,137
64.35
64.76
261,338
14,500
8,805
5,908
804
23,393
6,545
4,713
400
2023-03-10
T
MX
67.79
67.80
65.75
66.19
-1.79
198,970
1,920
65.86
66.49
151,380
11,100
5,021
5,329
669
10,027
3,302
6,801
200
2023-03-09
T
MX
69.72
70.16
67.38
67.98
-1.68
161,846
1,614
67.70
68.00
116,606
12,815
6,008
4,252
1,331
10,474
4,140
4,952
500
2023-03-08
T
MX
69.74
70.91
69.27
69.66
-0.07
268,469
2,336
69.47
69.80
205,321
13,700
6,766
6,790
317
19,187
3,603
9,307
100
2023-03-07
T
MX
70.72
70.83
69.56
69.73
-1.17
166,702
1,667
69.50
70.09
120,079
13,400
7,501
7,844
685
8,350
3,682
3,991
100
500
2023-03-06
T
MX
73.18
73.50
70.46
70.90
-3.04
176,208
1,669
70.79
71.21
122,058
13,028
5,541
7,524
655
7,700
4,073
8,164
300
1,000
2023-03-03
T
MX
73.86
74.68
72.62
73.94
-0.39
416,928
3,182
73.80
74.00
245,796
23,800
24,696
13,340
1,305
37,318
11,432
51,025
1,200
2023-03-02
T
MX
70.63
74.53
70.30
74.33
3.10
312,796
2,557
73.79
74.50
214,056
23,700
24,240
5,562
1,499
16,851
4,618
14,010
900
2023-03-01
T
MX
68.81
72.01
68.81
71.23
2.40
358,931
2,777
70.92
71.23
216,438
23,515
34,394
6,400
2,253
31,193
5,465
33,254
300
2023-02-28
T
MX
67.82
68.90
67.71
68.83
1.33
369,470
2,236
68.53
68.94
212,794
14,172
20,295
9,100
793
16,690
3,217
30,189
700
2023-02-27
T
MX
67.39
67.77
66.78
67.50
0.68
148,154
1,290
67.29
67.77
103,895
6,700
13,945
2,800
600
7,114
3,636
7,941
300
2023-02-24
T
MX
63.88
66.89
63.44
66.82
2.22
186,739
1,711
66.13
67.00
135,721
9,700
5,900
6,500
1,026
13,418
4,000
6,610
100
300
2023-02-23
T
MX
65.14
65.59
64.23
64.60
-0.15
136,557
1,271
64.37
64.82
107,757
5,700
6,900
6,300
496
4,058
100
4,669
100
2023-02-22
T
MX
64.39
65.56
64.09
64.75
0.03
216,314
1,959
64.61
65.05
155,031
9,592
15,886
14,300
770
12,125
1,683
5,214
600
2023-02-21
T
MX
64.10
65.30
64.06
64.72
-0.36
216,861
1,850
64.49
64.93
147,112
8,800
9,831
14,200
1,296
16,725
3,848
13,565
300
300
2023-02-17
T
MX
66.69
66.69
64.53
65.08
-1.89
269,565
2,510
64.76
65.24
201,719
13,500
12,501
6,500
835
19,588
3,823
8,765
300
600
2023-02-16
T
MX
67.09
67.82
66.49
66.97
-1.12
285,301
2,392
66.64
67.22
195,292
14,535
7,793
13,500
8,921
20,955
3,139
16,344
600
400
2023-02-15
T
MX
67.95
68.36
67.04
68.09
-0.36
197,308
1,639
67.91
68.36
148,237
8,800
5,959
3,000
1,767
12,404
1,761
12,123
300
400
2023-02-14
T
MX
67.50
68.62
66.95
68.45
0.52
248,409
2,022
68.24
68.65
180,646
13,101
12,861
5,900
1,491
14,742
2,518
13,834
500
300
2023-02-13
T
MX
68.38
69.22
67.79
67.93
-0.55
167,167
1,397
67.66
68.31
94,866
7,538
10,951
3,700
616
16,480
2,758
28,798
200
2023-02-10
T
MX
67.94
68.87
67.27
68.48
-0.11
263,742
2,114
68.20
68.66
171,942
10,900
12,019
6,300
2,249
47,528
2,023
7,764
200
500
2023-02-09
T
MX
70.33
71.44
68.25
68.59
-1.96
303,046
2,366
68.37
68.99
203,429
14,266
13,964
6,500
1,387
20,481
1,400
37,933
900
2023-02-08
T
MX
70.00
71.52
69.04
70.55
0.41
544,067
3,959
70.50
70.85
313,022
39,300
26,373
10,800
1,419
53,307
6,910
24,644
100
1,200
2023-02-07
T
MX
68.22
70.50
68.12
70.14
1.62
482,303
3,796
69.94
70.34
289,869
31,800
22,617
8,600
2,137
33,777
4,787
79,189
100
100
2023-02-06
T
MX
67.11
69.36
66.94
68.52
1.10
457,875
3,815
68.32
68.75
265,035
30,900
22,040
19,500
8,790
30,239
9,752
2,700
59,002
1,500
300
2023-02-03
T
MX
61.01
68.58
61.00
67.42
4.60
677,441
5,493
67.11
67.50
417,953
60,458
50,706
15,900
3,655
47,791
9,139
49,643
600
500
2023-02-02
T
MX
64.80
65.76
62.30
62.82
-2.36
406,443
3,066
62.60
63.85
223,998
24,400
30,200
7,800
662
50,144
14,040
11,200
37,051
400
2023-02-01
T
MX
63.23
65.58
62.44
65.18
2.20
716,313
5,139
64.46
65.37
413,191
103,474
47,058
7,900
3,026
70,500
9,854
45,200
1,000
600
2023-01-31
T
MX
61.75
63.26
61.38
62.98
1.26
363,904
2,427
62.71
63.05
229,763
15,000
14,012
5,000
900
38,600
3,060
47,930
700
300
2023-01-30
T
MX
60.83
62.23
60.44
61.72
0.07
316,156
2,297
61.47
61.90
198,868
14,900
15,879
12,300
516
22,783
12,262
25,418
200
2023-01-27
T
MX
60.27
62.18
60.27
61.65
1.40
272,163
1,888
61.47
61.85
153,564
15,600
15,200
4,000
1,527
25,915
3,536
50,050
200
2023-01-26
T
MX
60.01
60.74
59.50
60.25
0.91
127,725
1,113
60.20
60.44
73,721
7,300
8,700
1,800
549
8,041
1,000
21,866
200
2023-01-25
T
MX
58.82
60.05
58.71
59.34
-0.83
193,119
1,394
59.19
59.60
114,781
14,300
7,989
2,200
354
5,002
1,085
35,366
200
100
2023-01-24
T
MX
60.35
61.05
59.85
60.17
-0.53
190,355
1,766
60.00
60.39
143,063
6,599
10,900
2,300
603
12,995
3,759
8,453
100
2023-01-23
T
MX
60.81
61.14
60.08
60.70
0.01
168,976
1,483
60.49
60.86
123,003
8,800
14,010
3,100
1,035
14,423
1,496
2,288
2023-01-20
T
MX
59.86
61.03
58.94
60.69
0.95
230,972
1,966
60.50
60.83
162,213
13,900
7,300
4,800
1,264
24,413
5,640
10,045
100
100
2023-01-19
T
MX
59.22
59.94
58.68
59.74
0.07
151,342
1,433
59.57
59.98
107,899
5,601
7,400
2,700
1,483
8,200
2,828
13,110
200
300
2023-01-18
T
MX
60.12
61.65
59.67
59.67
-0.02
376,175
2,134
59.44
59.92
320,751
13,902
12,516
2,400
571
12,033
2,704
9,875
2023-01-17
T
MX
59.81
60.16
59.19
59.69
-0.05
142,421
1,354
59.59
59.80
105,870
5,600
10,116
2,300
546
6,620
1,832
5,837
100
2023-01-16
T
MX
59.65
59.92
58.76
59.74
-0.05
68,001
584
59.52
59.77
55,143
500
1,800
1,000
83
2,700
320
5,640
2023-01-13
T
MX
59.39
59.92
59.15
59.79
0.06
352,140
2,656
59.61
59.97
232,139
17,200
18,958
5,800
1,252
43,150
4,584
12,656
100
300
2023-01-12
T
MX
58.77
59.83
57.96
59.73
1.33
243,596
2,002
59.09
59.94
149,429
11,716
21,661
2,700
444
23,619
8,586
20,166
400
2023-01-11
T
MX
56.99
58.57
56.97
58.40
1.72
447,518
3,537
57.65
58.60
310,980
22,080
27,361
5,300
977
28,134
16,012
28,495
500
2023-01-10
T
MX
56.59
57.50
56.26
56.68
-0.65
422,087
3,601
56.57
56.90
297,744
20,400
27,220
5,200
933
41,309
7,718
14,851
100
2023-01-09
T
MX
55.84
57.47
55.79
57.33
1.62
362,182
2,576
56.85
57.50
210,948
21,294
17,806
7,600
2,044
40,600
4,857
50,624
300
200
2023-01-06
T
MX
52.36
55.75
52.36
55.71
3.72
341,191
2,506
54.47
55.89
233,251
33,770
6,833
5,200
1,354
25,766
9,817
22,264
600
2023-01-05
T
MX
49.94
52.04
49.71
51.99
2.05
145,823
1,202
51.34
52.20
109,821
9,498
5,800
3,800
449
6,602
3,941
4,914
200
2023-01-04
T
MX
50.53
50.85
49.77
49.94
-0.79
152,686
1,434
49.75
50.20
113,909
13,500
6,779
3,300
552
6,300
4,880
3,078
100
2023-01-03
T
MX
51.22
52.50
50.50
50.73
-0.53
160,352
1,441
50.59
50.89
121,770
9,600
7,544
2,500
465
5,194
5,470
7,117
2022-12-30
T
MX
50.68
51.54
50.14
51.26
0.72
181,908
1,523
51.04
51.47
133,958
9,372
9,487
3,900
252
14,312
6,078
3,982
100
2022-12-29
T
MX
49.52
50.79
49.52
50.54
1.32
143,405
1,268
50.31
50.62
90,862
21,734
6,596
5,200
1,074
6,300
8,643
2,342
2022-12-28
T
MX
49.59
50.08
49.09
49.22
-0.92
132,966
1,130
49.20
49.50
91,875
10,296
2,284
3,900
369
5,600
6,179
10,726
100
2022-12-23
T
MX
50.07
50.14
49.42
50.14
0.40
79,583
718
49.92
50.27
55,121
6,408
3,200
1,800
1,201
3,700
3,086
4,252
100
2022-12-22
T
MX
50.36
50.78
48.74
49.74
-1.13
141,564
1,279
49.70
49.90
102,679
5,000
7,210
4,300
256
9,700
2,211
8,364
2022-12-21
T
MX
49.25
51.01
49.25
50.87
1.98
149,256
1,401
50.38
50.97
109,716
17,500
3,500
3,000
338
5,000
5,423
3,745
100