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
07:30:44 EDT Fri 29 Mar 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
2024-03-28
T
MX
61.01
61.04
60.02
60.37
-0.73
105,711
886
60.23
60.60
74,837
5,488
7,784
2,000
455
3,500
3,982
4,579
300
2024-03-27
T
MX
60.32
61.61
60.11
61.10
0.83
183,144
1,259
60.81
61.35
80,790
2,800
15,112
2,511
635
6,713
3,601
65,073
1,000
2024-03-26
T
MX
60.15
60.44
59.87
60.27
0.36
93,873
883
60.08
60.50
51,305
1,600
9,727
1,030
461
3,200
1,203
17,707
300
2024-03-25
T
MX
60.10
60.89
59.89
59.91
-0.40
79,059
585
59.75
60.30
32,322
3,136
3,889
1,308
411
3,805
840
28,729
300
2024-03-22
T
MX
59.74
60.59
59.74
60.31
0.22
65,061
646
60.07
60.40
42,026
5,200
4,800
1,032
720
4,400
1,501
3,369
100
2024-03-21
T
MX
60.14
60.56
59.60
60.09
-0.46
81,557
846
59.86
60.24
56,429
3,200
4,699
1,323
220
6,100
1,817
5,121
540
2024-03-20
T
MX
59.39
60.64
59.39
60.55
0.59
124,237
1,249
60.37
60.64
83,583
4,600
13,262
3,139
1,791
7,989
3,174
4,198
100
800
2024-03-19
T
MX
58.83
60.11
58.76
59.96
1.13
140,852
1,212
59.76
60.10
90,591
6,441
13,610
3,054
658
9,466
3,712
8,227
900
100
2024-03-18
T
MX
58.07
58.93
57.98
58.83
0.49
113,155
980
58.55
58.88
65,812
4,114
10,053
1,225
613
8,200
2,194
16,574
196
2024-03-15
T
MX
57.64
58.65
57.64
58.34
0.50
118,517
1,057
58.07
58.41
86,942
4,007
10,330
2,308
474
8,900
2,369
2,633
2024-03-14
T
MX
57.99
57.99
57.11
57.84
-0.13
93,131
885
57.58
58.10
61,708
3,914
8,839
3,056
547
6,546
1,981
3,473
500
2024-03-13
T
MX
57.42
58.35
57.41
57.97
0.65
101,289
840
57.91
58.10
62,340
4,423
8,211
2,545
1,081
6,416
1,700
9,902
100
2024-03-12
T
MX
57.06
57.48
56.56
57.32
0.19
158,917
1,189
57.13
57.47
126,619
2,700
8,411
1,307
919
9,600
2,482
5,150
100
100
2024-03-11
T
MX
56.19
57.15
56.19
57.13
0.95
90,621
772
56.90
57.23
61,249
1,838
4,267
1,618
994
5,074
618
11,087
300
200
2024-03-08
T
MX
57.20
57.60
55.975
56.18
-0.94
187,168
1,336
56.01
56.45
94,442
7,600
18,626
3,700
726
13,911
2,408
42,240
200
300
2024-03-07
T
MX
57.22
58.00
56.72
57.12
-0.09
146,322
1,251
57.00
57.30
82,547
13,100
17,179
2,718
555
9,100
6,398
12,045
100
2024-03-06
T
MX
58.09
58.23
56.76
57.21
-0.02
177,852
1,472
57.01
57.47
86,478
23,100
18,171
10,156
929
12,712
7,631
15,254
200
2024-03-05
T
MX
58.30
58.87
57.11
57.23
-1.71
217,961
1,642
57.17
57.60
130,043
13,087
17,245
3,331
896
14,545
6,267
27,690
100
2024-03-04
T
MX
60.03
60.50
58.85
58.94
-1.03
198,089
1,403
58.92
59.44
135,911
8,400
11,638
4,132
680
16,599
1,901
17,305
100
600
2024-03-01
T
MX
61.00
61.89
59.85
59.97
-0.73
187,303
1,578
59.81
60.50
104,266
23,527
18,953
6,847
912
9,806
5,118
12,499
1,100
2024-02-29
T
MX
60.90
61.24
60.29
60.70
-0.48
484,748
1,927
60.55
61.16
241,132
11,732
155,088
8,521
1,902
26,700
11,923
24,595
600
2024-02-28
T
MX
60.69
61.30
59.49
61.18
1.17
164,957
1,456
61.02
61.36
110,476
7,669
7,996
3,424
921
19,963
6,437
6,875
100
200
2024-02-27
T
MX
60.24
61.06
59.70
60.01
-0.20
179,203
1,597
59.77
60.17
134,232
6,000
9,346
2,102
1,186
10,800
1,846
11,489
806
2024-02-26
T
MX
59.31
60.33
59.31
60.21
0.28
71,158
676
60.02
60.39
47,805
4,004
5,807
5,633
245
2,557
791
2,323
507
2024-02-23
T
MX
59.00
60.43
58.83
59.93
0.55
231,033
1,279
59.69
60.12
88,372
9,500
9,557
103,708
710
10,100
2,583
5,644
100
100
2024-02-22
T
MX
59.60
59.89
59.01
59.38
0.30
167,229
1,367
59.25
59.50
98,932
6,600
7,156
29,327
792
12,790
1,605
8,683
100
2024-02-21
T
MX
56.82
59.28
56.23
59.08
2.27
305,714
2,552
58.74
59.23
203,561
15,600
26,337
6,815
1,813
24,368
6,650
15,267
900
2024-02-20
T
MX
60.52
60.60
56.78
56.81
-6.69
441,119
4,024
56.78
57.98
275,852
33,322
29,726
20,872
3,166
32,155
12,508
20,994
200
2,700
2024-02-16
T
MX
63.00
63.81
62.82
63.50
0.52
145,255
1,241
63.23
63.73
106,799
20,446
4,331
1,923
372
4,300
826
4,564
800
2024-02-15
T
MX
60.97
62.99
60.97
62.98
1.91
206,352
1,619
62.76
63.09
129,643
18,700
22,261
4,208
749
14,100
7,347
4,761
200
1,200
2024-02-14
T
MX
61.02
61.82
60.97
61.07
0.48
58,230
709
60.84
61.27
36,959
3,800
3,066
2,435
771
4,832
1,405
3,678
200
610
2024-02-13
T
MX
62.59
62.59
60.07
60.59
-2.13
221,068
2,103
60.49
60.82
141,836
20,124
16,545
7,528
847
11,500
6,874
11,563
400
2024-02-12
T
MX
62.00
63.14
62.00
62.72
0.82
186,296
1,627
62.46
62.96
108,489
11,900
13,092
4,820
1,002
33,351
7,165
3,881
2,100
2024-02-09
T
MX
61.95
62.24
61.21
61.90
0.09
116,259
1,131
61.71
62.22
76,716
7,700
11,529
2,027
472
6,759
3,700
5,497
200
300
2024-02-08
T
MX
61.00
63.26
61.00
61.81
1.34
275,783
1,567
61.63
61.85
122,662
8,276
21,649
3,348
859
5,300
1,600
55,500
51,740
500
800
2024-02-07
T
MX
60.19
60.75
59.70
60.47
0.46
86,508
729
60.19
60.70
48,980
3,500
7,910
1,141
721
4,063
1,100
13,425
100
700
2024-02-06
T
MX
60.08
61.06
60.01
60.01
-0.27
109,969
1,035
60.00
60.46
76,260
5,400
4,763
2,230
377
5,900
1,232
8,056
500
2024-02-05
T
MX
62.15
62.15
59.79
60.28
-1.81
139,561
1,294
60.18
60.50
88,340
5,900
16,946
1,848
1,534
7,816
3,284
7,827
400
400
2024-02-02
T
MX
62.47
62.97
60.58
62.09
0.55
197,664
1,806
61.89
62.27
116,628
12,600
17,661
4,917
881
12,900
4,406
19,241
500
600
2024-02-01
T
MX
60.91
63.77
60.89
61.54
1.92
405,415
3,521
61.32
61.70
242,470
42,114
40,848
13,352
943
18,300
11,790
32,493
500
504
2024-01-31
T
MX
60.28
60.88
59.10
59.62
-1.37
215,566
1,810
59.36
59.93
151,981
14,000
12,569
4,422
512
13,000
4,545
11,710
700
100
2024-01-30
T
MX
60.28
61.41
60.28
60.99
0.05
52,986
590
60.76
61.33
30,801
5,602
3,934
2,064
667
4,400
1,800
2,744
100
2024-01-29
T
MX
61.10
61.15
60.26
60.94
-0.36
87,240
903
60.78
61.13
54,114
6,200
5,108
2,924
409
6,000
1,416
5,991
500
2024-01-26
T
MX
61.87
62.07
61.30
61.30
-0.64
58,608
582
61.16
61.50
37,347
5,955
5,418
1,216
310
2,000
622
4,280
100
2024-01-25
T
MX
61.60
62.15
60.98
61.94
0.75
105,747
1,138
61.72
62.14
55,252
3,500
5,397
4,101
439
4,600
2,741
13,599
300
1,200
2024-01-24
T
MX
61.50
61.99
61.10
61.19
-0.30
77,983
772
61.00
61.47
57,017
4,601
3,292
1,409
383
1,577
801
8,077
200
2024-01-23
T
MX
60.00
61.68
59.90
61.49
1.61
219,122
1,896
61.32
61.55
158,013
12,300
7,410
5,831
1,038
12,100
3,129
17,459
600
327
2024-01-22
T
MX
58.95
60.23
58.65
59.88
0.80
141,635
1,184
59.65
60.11
75,242
7,942
7,882
5,500
519
9,113
2,525
30,526
600
2024-01-19
T
MX
58.44
59.39
58.44
59.06
0.37
132,053
1,285
58.81
59.28
67,204
15,200
19,167
7,216
586
7,533
3,429
7,303
500
2024-01-18
T
MX
58.84
59.02
57.82
58.69
-0.06
146,525
1,300
58.50
58.87
93,047
13,302
11,187
6,565
743
4,600
2,375
5,254
300
300
2024-01-17
T
MX
59.42
59.44
58.65
58.75
-1.24
181,145
1,704
58.70
58.91
82,161
31,057
16,000
12,192
711
18,504
8,550
8,088
800
100
2024-01-16
T
MX
60.46
61.75
59.78
59.99
-1.23
159,039
1,473
59.77
60.18
94,790
16,505
13,761
6,114
619
11,200
3,900
7,633
300
1,300
2024-01-15
T
MX
60.11
61.22
60.11
61.22
0.21
33,568
327
60.88
61.33
23,419
3,828
1,725
459
800
225
2,368
2024-01-12
T
MX
60.55
61.52
60.27
61.01
0.48
118,652
1,136
60.75
61.17
73,548
12,666
10,100
2,718
417
6,800
3,551
4,808
900
2024-01-11
T
MX
60.07
60.88
59.53
60.53
0.47
83,004
864
60.21
60.70
47,355
7,387
4,400
2,472
552
12,194
3,601
3,211
800
2024-01-10
T
MX
60.30
60.67
59.52
60.06
-0.72
101,106
1,037
59.88
60.34
63,842
7,201
8,812
2,147
776
8,041
4,521
4,313
200
2024-01-09
T
MX
61.20
61.55
60.26
60.78
-0.48
79,342
813
60.62
61.01
49,321
8,609
7,239
4,849
458
2,400
2,101
3,156
300
2024-01-08
T
MX
62.08
62.09
60.47
61.26
-1.05
105,338
1,087
61.11
61.47
72,452
8,700
6,757
1,541
697
7,890
4,045
1,559
100
400
2024-01-05
T
MX
60.98
62.49
60.39
62.31
1.32
85,276
927
61.53
62.47
50,523
7,601
6,976
2,604
760
6,600
4,101
2,933
100
2024-01-04
T
MX
61.45
61.72
60.50
60.99
-0.80
80,411
832
60.77
61.00
51,546
11,678
4,683
2,540
550
3,454
1,602
3,377
300
2024-01-03
T
MX
62.15
62.40
61.64
61.79
-1.23
69,992
714
61.63
62.03
52,916
2,603
6,105
3,184
424
1,600
1,301
942
100
200
2024-01-02
T
MX
61.56
63.47
61.56
63.02
0.34
64,719
734
62.78
63.17
40,712
4,936
5,233
1,986
429
5,000
3,200
1,951
100
400