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
22:48:55 EDT Fri 11 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
2025-07-11
T
MX
46.24
46.24
45.34
45.99
-0.48
277,769
2,174
45.83
46.00
162,613
14,000
12,810
3,400
1,216
17,300
9,180
29,521
4,700
147
2025-07-10
T
MX
46.93
47.18
46.29
46.47
-0.51
198,182
1,655
46.33
46.89
132,729
8,500
6,816
2,400
1,020
14,174
7,269
10,859
4,000
62
2025-07-09
T
MX
47.42
48.00
46.55
46.98
-0.41
264,703
1,982
46.86
47.05
124,871
11,756
14,100
5,400
981
39,900
19,735
27,203
5,300
121
2025-07-08
T
MX
46.40
48.48
46.40
47.39
1.07
309,588
2,312
47.35
48.15
181,093
10,600
16,522
6,400
1,026
38,925
10,763
22,719
6,800
346
2025-07-07
T
MX
46.86
46.93
46.08
46.32
-0.65
151,774
1,307
46.15
46.88
97,500
6,500
5,861
1,900
1,347
11,300
5,895
8,646
4,100
91
2025-07-04
T
MX
46.97
47.18
46.53
46.97
-0.08
91,485
836
46.86
47.10
47,700
3,502
10,749
300
806
4,549
1,900
15,033
2,600
2025-07-03
T
MX
46.40
47.13
46.19
47.05
0.53
163,066
1,334
46.50
47.10
104,493
7,800
9,037
1,300
480
11,500
4,055
8,551
7,000
171
2025-07-02
T
MX
46.00
47.11
45.65
46.52
1.43
549,653
3,796
46.44
46.59
343,096
15,390
17,406
7,600
2,892
47,460
23,936
55,381
6,300
185
2025-06-30
T
MX
46.89
46.93
44.96
45.09
-1.73
520,247
3,799
45.03
46.30
308,325
15,400
17,126
9,500
1,464
43,830
38,214
40,687
10,000
230
2025-06-27
T
MX
47.67
48.11
46.60
46.82
-0.66
468,530
2,822
46.73
47.51
245,133
30,419
24,723
48,043
1,741
37,600
32,574
22,452
9,300
50
2025-06-26
T
MX
46.76
48.35
46.76
47.48
1.14
534,507
3,335
47.10
48.00
254,895
17,700
14,848
8,600
857
23,100
19,507
136,789
7,800
30
2025-06-25
T
MX
46.45
46.72
45.87
46.34
-0.14
465,106
3,547
46.25
46.75
278,263
14,200
15,287
9,900
2,953
58,174
31,234
30,900
4,300
151
2025-06-24
T
MX
47.62
48.44
46.065
46.48
-1.47
953,710
6,289
46.33
47.25
490,395
48,550
24,554
10,200
2,424
91,444
54,751
144,940
14,600
563
2025-06-23
T
MX
51.27
51.87
47.70
47.95
-3.31
710,866
5,027
47.72
49.00
426,067
44,642
35,100
7,900
10,013
68,100
40,518
27,527
7,100
829
2025-06-20
T
MX
51.33
51.50
50.20
51.26
0.26
1,139,097
3,741
50.37
51.45
924,731
15,200
13,497
6,200
2,312
59,900
36,897
54,746
3,700
508
2025-06-19
T
MX
50.55
51.44
50.55
51.00
-0.06
204,266
1,592
50.45
51.22
119,672
5,700
9,041
1,400
4,609
11,659
7,487
21,848
2,400
146
2025-06-18
T
MX
49.24
51.38
49.02
51.06
1.71
542,474
4,110
50.80
51.25
280,575
35,804
31,146
4,700
1,522
55,508
31,936
45,819
5,000
201
2025-06-17
T
MX
48.49
49.87
47.93
49.35
1.00
788,469
3,364
49.29
49.61
355,744
15,200
35,513
5,700
2,469
279,180
31,221
32,330
11,000
413
2025-06-16
T
MX
48.91
49.59
47.58
48.35
-0.61
814,196
3,920
48.00
48.75
300,021
216,600
25,443
12,100
2,090
111,958
38,196
27,900
45,033
5,800
185
2025-06-13
T
MX
49.02
50.38
48.84
48.96
2.07
780,275
5,301
48.80
49.60
422,493
25,500
24,333
8,100
2,586
141,464
35,799
71,565
15,800
965
2025-06-12
T
MX
46.87
48.11
46.13
46.89
-0.99
258,242
2,244
46.66
48.00
154,561
9,900
10,163
4,700
2,343
17,400
15,660
23,603
6,900
61
2025-06-11
T
MX
46.00
47.93
45.76
47.88
2.28
409,298
3,283
46.14
48.00
244,363
9,800
9,637
7,100
1,594
45,904
28,781
39,376
7,700
302
2025-06-10
T
MX
45.58
46.17
45.33
45.60
0.03
208,920
1,540
45.38
46.16
105,342
5,502
11,513
3,100
598
39,840
7,425
20,485
4,500
1
2025-06-09
T
MX
45.65
46.30
45.53
45.57
0.15
365,014
1,680
45.50
46.08
141,285
6,400
8,011
6,400
762
12,500
9,197
168,265
4,500
161
2025-06-06
T
MX
45.62
46.10
45.10
45.42
0.61
461,377
1,259
45.10
45.75
121,056
5,000
10,464
5,500
925
14,400
6,674
276,400
13,204
2,200
451
2025-06-05
T
MX
45.48
45.95
44.78
44.81
-0.57
212,220
1,305
44.75
45.20
138,019
8,600
14,443
3,700
901
11,235
8,930
12,580
3,800
2025-06-04
T
MX
45.28
45.79
45.02
45.38
0.29
102,882
795
45.16
45.50
99,152
1,600
464
100
600
661
200
10
2025-06-03
T
MX
43.97
45.78
43.26
45.09
1.04
395,914
2,398
44.90
45.48
250,457
16,763
15,055
4,100
1,843
24,062
11,807
43,827
7,600
179
2025-06-02
T
MX
45.05
45.10
43.67
44.05
-0.85
316,936
2,446
44.04
44.65
209,275
9,601
8,429
6,700
1,896
31,471
22,443
9,722
7,900
108
2025-05-30
T
MX
45.27
45.36
44.39
44.90
-0.98
329,921
2,128
44.69
44.99
231,550
5,900
9,509
5,800
1,216
26,528
15,122
14,761
5,300
97
2025-05-29
T
MX
46.03
46.32
45.45
45.88
0.02
258,546
2,033
45.77
46.10
162,809
11,787
5,223
2,600
882
27,500
13,867
17,339
4,300
2025-05-28
T
MX
46.84
46.88
45.83
45.86
-0.95
214,356
1,683
45.67
46.35
149,028
4,800
5,274
2,900
754
12,085
4,800
23,164
4,200
1
2025-05-27
T
MX
46.55
47.04
45.54
46.81
0.87
346,995
2,328
46.43
47.00
268,830
9,100
7,363
3,900
1,326
14,600
10,029
13,846
3,300
364
2025-05-26
T
MX
45.34
45.95
45.34
45.94
0.80
99,792
756
45.75
46.05
69,487
3,100
3,303
800
477
4,600
2,018
7,396
2,300
50
2025-05-23
T
MX
45.00
45.21
44.43
45.14
-0.48
336,748
2,551
45.03
45.50
222,437
6,800
6,057
13,900
1,647
32,927
20,847
9,003
6,800
376
2025-05-22
T
MX
44.83
46.15
44.27
45.62
0.61
455,039
2,490
45.43
46.19
330,471
18,102
3,753
11,300
1,617
34,678
18,205
20,164
5,400
126
2025-05-21
T
MX
46.70
46.70
44.76
45.01
-1.93
549,507
3,078
44.97
46.00
248,652
8,872
7,059
2,900
1,064
35,100
20,235
150,487
6,100
205
2025-05-20
T
MX
47.14
47.26
46.15
46.94
0.05
384,896
2,738
46.81
47.08
228,675
21,900
19,692
8,400
1,002
37,918
20,314
19,640
900
20
2025-05-16
T
MX
47.01
47.08
46.33
46.89
0.06
165,736
1,194
46.73
47.27
112,255
3,400
6,593
5,500
2,295
16,750
7,086
7,617
300
20
2025-05-15
T
MX
47.00
47.20
46.04
46.83
-0.82
279,949
1,822
46.66
47.07
190,950
3,400
24,980
5,400
1,942
22,455
15,025
9,372
900
85
2025-05-14
T
MX
48.82
48.82
47.40
47.65
-1.04
228,042
1,592
47.47
48.00
142,498
4,800
7,135
4,900
973
26,400
8,312
15,634
500
71
2025-05-13
T
MX
48.40
49.56
48.15
48.69
0.41
337,011
2,325
48.51
49.00
198,752
15,649
25,113
2,000
1,855
27,600
19,581
30,003
2,600
25
2025-05-12
T
MX
47.10
49.65
47.01
48.28
3.07
434,654
2,918
48.00
48.35
243,096
9,806
30,474
5,500
2,198
31,305
15,000
65,972
1,200
3,090
2025-05-09
T
MX
45.66
45.66
44.30
45.21
0.17
151,015
1,298
45.17
45.25
103,964
3,392
10,164
1,000
1,293
11,971
6,302
6,801
300
1
2025-05-08
T
MX
45.06
46.29
45.00
45.04
0.31
270,125
1,570
44.80
45.99
188,569
4,500
14,650
2,000
1,914
15,464
5,943
22,741
1,000
760
2025-05-07
T
MX
44.86
45.24
43.96
44.73
0.23
182,096
1,325
44.00
44.80
127,455
5,100
11,846
1,100
1,912
7,200
9,130
11,930
1,400
535
2025-05-06
T
MX
43.42
44.94
43.42
44.50
0.51
339,925
1,858
43.50
44.85
152,704
8,200
16,527
3,500
381
26,478
13,266
110,904
700
186
2025-05-05
T
MX
45.74
45.83
43.95
43.99
-1.50
249,496
2,084
43.20
45.50
137,409
7,300
29,447
7,200
1,117
25,400
17,446
14,182
300
330
2025-05-02
T
MX
44.00
46.18
44.00
45.49
0.70
391,974
2,972
45.14
45.75
241,802
18,665
18,517
14,900
1,759
36,600
24,052
22,162
400
141
2025-05-01
T
MX
43.63
45.34
42.00
44.79
1.59
601,021
4,224
44.72
45.39
391,601
21,901
31,275
5,800
3,288
69,033
40,424
19,466
235
2025-04-30
T
MX
43.07
43.41
41.46
43.20
-0.80
253,404
1,890
42.84
43.69
183,169
7,700
9,446
3,500
672
19,800
12,014
11,925
100
35
2025-04-29
T
MX
43.31
44.61
43.09
44.00
0.57
310,465
2,147
43.80
44.89
216,596
6,502
18,197
5,500
2,107
26,400
7,526
16,502
800
57
2025-04-28
T
MX
43.04
44.48
43.04
43.43
0.36
367,775
1,661
43.15
44.20
277,165
12,200
15,100
4,300
4,069
23,607
3,600
16,080
73
2025-04-25
T
MX
42.62
43.16
42.13
43.07
0.17
221,471
1,545
42.75
43.30
159,915
1,800
12,726
2,900
1,021
26,400
4,558
7,801
350
2025-04-24
T
MX
43.25
43.49
42.58
42.90
0.52
349,447
2,501
42.80
43.20
232,405
10,500
24,661
5,000
1,833
29,805
18,816
13,383
100
80
2025-04-23
T
MX
40.88
42.87
40.88
42.38
2.62
544,002
4,090
42.00
42.50
306,912
18,200
51,334
9,600
1,566
59,933
33,799
39,004
100
495
2025-04-22
T
MX
38.69
40.15
38.69
39.76
1.70
496,947
2,721
39.75
40.28
365,629
7,530
18,904
12,100
764
22,400
9,618
24,800
19,858
385
2025-04-21
T
MX
37.00
38.10
36.63
38.06
0.62
394,907
2,442
37.22
38.12
198,965
5,500
9,615
2,000
1,048
26,309
9,539
105,600
20,829
171
2025-04-17
T
MX
37.67
38.19
37.36
37.44
0.18
511,437
3,380
37.35
38.49
251,297
53,000
37,942
9,000
1,014
46,500
24,477
43,794
86
2025-04-16
T
MX
37.75
38.20
36.80
37.26
-0.51
724,858
3,587
37.23
37.45
329,708
10,300
24,162
11,000
594
63,003
23,126
171,000
63,649
2025-04-15
T
MX
37.97
38.20
37.27
37.77
0.01
804,865
3,673
37.50
38.30
333,521
16,200
31,055
5,100
2,000
69,900
27,594
113,000
149,554
400
1,119
2025-04-14
T
MX
38.33
38.99
37.33
37.76
0.69
496,421
2,149
37.31
38.10
247,461
12,400
34,611
21,100
588
28,900
15,334
5,200
180,788
486