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
22:37:05 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
SFC
8.35
8.47
8.35
8.38
0.07
6,587
47
8.27
8.60
2,518
1,600
200
708
1,400
6
2025-07-10
T
SFC
8.40
8.42
8.20
8.31
-0.08
22,609
88
8.31
8.60
11,342
3,000
6,000
4
1,200
140
600
21
2025-07-09
T
SFC
8.15
8.49
8.15
8.39
0.16
9,670
57
8.30
8.50
5,202
2,000
1,400
100
513
300
2025-07-08
T
SFC
8.00
8.30
8.00
8.23
0.18
23,139
146
8.14
8.50
15,030
700
400
3,800
100
1,096
1,600
30
2025-07-07
T
SFC
8.45
8.50
8.05
8.05
-0.40
19,937
89
8.04
8.50
11,341
200
4,715
115
1,300
956
1,200
2025-07-04
T
SFC
8.56
8.61
8.45
8.45
-0.06
7,655
57
8.45
8.69
5,568
1,200
300
100
320
100
2025-07-03
T
SFC
8.75
8.77
8.51
8.51
-0.37
27,963
107
8.51
8.59
15,454
900
8,400
82
1,000
822
1,100
2025-07-02
T
SFC
8.50
8.88
8.36
8.88
0.51
30,829
172
8.56
8.89
21,397
102
4,400
72
600
300
1,396
1,500
2025-06-30
T
SFC
8.23
8.58
8.23
8.37
0.17
53,501
200
8.37
8.54
39,238
200
4,500
900
600
2,915
4,800
2025-06-27
T
SFC
8.54
8.54
8.20
8.20
-0.16
17,166
124
8.09
8.20
10,864
1,850
200
1,800
200
1,713
200
2025-06-26
T
SFC
8.57
8.57
8.35
8.36
-0.09
33,872
126
8.36
8.50
27,943
600
200
85
1,500
200
1,712
1,300
2025-06-25
T
SFC
8.57
8.57
8.43
8.45
8,990
61
8.45
8.55
5,816
100
100
82
1,700
100
706
300
2025-06-24
T
SFC
8.69
8.70
8.39
8.45
0.10
35,023
135
8.45
8.57
23,379
600
6,210
1,600
50
900
818
1,200
2025-06-23
T
SFC
8.80
8.81
8.28
8.35
-0.53
120,954
530
8.35
8.57
36,533
52,581
9,900
300
50
12,900
400
3,366
2,800
10
2025-06-20
T
SFC
8.64
8.88
8.55
8.88
0.32
115,146
234
8.67
8.88
53,591
2,600
5,934
85
48,094
600
1,709
2,300
2025-06-19
T
SFC
8.50
8.65
8.50
8.56
-0.03
6,508
54
8.55
8.64
5,256
700
100
312
2025-06-18
T
SFC
8.64
8.69
8.59
8.59
0.03
20,600
189
8.59
8.65
12,488
800
300
200
1,500
400
2,634
2,100
2025-06-17
T
SFC
8.55
8.68
8.49
8.56
0.07
26,834
200
8.56
8.61
12,454
5,153
50
1,000
400
4,064
3,400
2025-06-16
T
SFC
8.52
8.61
8.49
8.49
-0.05
11,206
88
8.49
8.65
7,736
101
600
50
1,100
100
726
700
1
2025-06-13
T
SFC
8.69
8.70
8.52
8.54
-0.16
18,025
128
8.51
8.69
6,830
1,408
3,900
70
2,800
100
2,064
500
25
2025-06-12
T
SFC
8.55
8.70
8.49
8.70
0.14
19,826
107
8.58
8.70
9,594
1,900
200
120
3,300
100
2,787
1,700
1
2025-06-11
T
SFC
8.55
8.61
8.49
8.56
0.07
11,693
75
8.54
8.64
4,354
200
3,300
61
600
100
1,107
1,800
2025-06-10
T
SFC
8.52
8.64
8.49
8.49
-0.04
10,453
57
8.49
8.53
5,545
500
1,800
600
1,200
736
12
2025-06-09
T
SFC
8.66
8.66
8.50
8.53
-0.055
30,916
150
8.53
8.55
14,599
1,400
2,700
4,300
900
3,987
1,300
2025-06-06
T
SFC
8.35
8.66
8.32
8.57
0.26
89,804
331
8.56
8.89
49,855
1,800
15,900
1,500
75
6,167
1,600
4,296
7,700
1
2025-06-05
T
SFC
8.10
8.37
8.10
8.31
0.31
51,859
204
8.31
8.37
37,168
1,500
4,569
100
46
1,800
700
2,694
2,300
5
2025-06-04
T
SFC
7.90
8.17
7.90
8.00
0.10
30,240
88
8.00
8.07
29,138
500
92
500
2025-06-03
T
SFC
7.89
7.90
7.82
7.90
98,373
173
7.81
7.90
85,203
5,400
1,270
3,498
2,500
1
2025-06-02
T
SFC
7.95
7.95
7.85
7.90
-0.05
12,420
73
7.86
7.90
7,733
1,300
1,100
200
308
1,700
2025-05-30
T
SFC
7.86
8.02
7.85
7.95
-0.01
55,520
199
7.90
8.00
40,451
600
4,300
300
2,300
1,000
2,916
1,900
1
2025-05-29
T
SFC
8.01
8.01
7.91
7.96
-0.06
35,635
65
7.90
8.01
30,392
1,000
400
84
1,600
100
657
1,100
2025-05-28
T
SFC
8.03
8.04
7.89
8.02
-0.01
10,243
68
7.95
8.07
4,474
1,000
600
2,600
939
500
2025-05-27
T
SFC
8.04
8.10
7.97
8.03
0.06
29,589
126
7.97
8.07
13,072
402
4,500
6,900
200
2,193
2,000
2025-05-26
T
SFC
7.91
8.00
7.91
7.97
0.07
94,720
89
7.92
8.06
89,630
600
600
1,643
1,900
2025-05-23
T
SFC
7.94
8.02
7.90
7.90
0.02
38,489
168
7.90
8.02
29,643
1,000
700
127
1,668
1,200
2,627
1,000
2025-05-22
T
SFC
7.90
8.01
7.88
7.88
20,335
79
7.87
8.00
15,215
801
200
1,600
100
1,689
600
2025-05-21
T
SFC
8.21
8.21
7.87
7.885
-0.085
21,669
87
7.85
7.98
10,932
1,300
3,565
1,100
722
2,900
3
2025-05-20
T
SFC
8.00
8.15
7.93
7.97
-0.11
27,889
122
7.93
8.07
18,794
3,900
300
1,300
1,000
2,393
25
2025-05-16
T
SFC
8.11
8.15
7.90
8.08
-0.15
299,863
102
7.95
8.09
288,062
300
1,600
76
5,000
200
3,834
100
2025-05-15
T
SFC
8.14
8.29
8.09
8.23
0.13
32,987
104
8.18
8.25
27,403
1,400
200
78
100
1,600
859
1,100
2025-05-14
T
SFC
7.91
8.14
7.91
8.10
0.30
59,392
177
8.06
8.15
49,978
700
149
500
1,200
4,125
1,300
2
2025-05-13
T
SFC
7.75
7.90
7.64
7.80
-0.10
48,779
197
7.75
7.97
40,303
1,800
1,465
1,100
200
2,222
600
2025-05-12
T
SFC
7.98
8.00
7.85
7.90
-0.02
20,768
113
7.85
8.00
18,352
900
200
400
754
2
2025-05-09
T
SFC
7.92
7.97
7.91
7.92
4,720
34
7.91
7.92
3,890
804
25
2025-05-08
T
SFC
7.85
7.98
7.85
7.98
0.10
8,770
50
7.91
7.99
6,953
200
14
964
300
2025-05-07
T
SFC
7.87
7.91
7.85
7.88
4,781
45
7.88
7.92
2,272
580
700
50
100
100
737
200
2025-05-06
T
SFC
7.885
7.91
7.88
7.88
0.02
1,538
14
7.88
7.99
600
36
301
100
2025-05-05
T
SFC
7.92
7.92
7.85
7.86
-0.04
14,678
61
7.85
7.93
12,591
400
100
100
1,374
1
2025-05-02
T
SFC
7.835
7.92
7.80
7.90
0.14
19,123
86
7.85
7.92
16,558
100
200
1,500
429
93
2025-05-01
T
SFC
7.91
7.91
7.76
7.76
0.06
15,061
92
7.75
7.86
13,656
60
200
1,092
26
2025-04-30
T
SFC
7.73
7.81
7.65
7.70
-0.09
6,952
56
7.70
7.83
5,114
100
200
119
100
1,217
2025-04-29
T
SFC
7.73
7.84
7.68
7.79
0.12
12,224
90
7.72
7.92
9,483
200
300
300
1,836
2025-04-28
T
SFC
7.87
7.95
7.64
7.67
-0.14
25,464
104
7.67
7.74
21,476
2,500
500
5
300
673
2025-04-25
T
SFC
7.90
7.90
7.78
7.81
-0.05
14,819
49
7.81
7.95
12,380
1,630
100
1
550
2025-04-24
T
SFC
7.75
7.91
7.75
7.86
0.11
22,356
82
7.80
7.95
19,435
100
800
600
300
1,120
2025-04-23
T
SFC
7.82
7.91
7.70
7.75
-0.02
36,181
106
7.73
7.88
32,248
100
1,100
400
1,930
2025-04-22
T
SFC
7.92
8.00
7.74
7.77
0.01
16,635
77
7.77
7.83
14,888
200
300
100
100
703
2025-04-21
T
SFC
7.96
8.07
7.75
7.76
-0.27
40,095
105
7.75
7.81
33,045
200
3,000
1,900
200
1,377
2025-04-17
T
SFC
8.06
8.14
7.86
8.07
0.04
44,936
122
7.95
8.07
37,290
400
2,310
400
400
2,135
2025-04-16
T
SFC
8.10
8.10
7.93
8.04
-0.06
28,272
118
7.91
8.06
23,036
300
300
100
43
2,371
10
2025-04-15
T
SFC
7.95
8.10
7.95
8.10
0.17
101,318
162
8.00
8.10
94,450
351
3,195
1,400
1,819
50
2025-04-14
T
SFC
7.80
7.95
7.75
7.93
0.17
53,922
101
7.92
7.93
38,193
8,100
1,300
1,000
1,825
3