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
05:05:51 EDT Thu 18 Apr 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
2024-04-17
T
SLF
69.71
70.15
68.91
69.16
-0.37
1,926,278
12,073
69.04
69.23
1,354,834
91,219
76,349
52,093
16,595
247,329
44,537
32,347
2024-04-16
T
SLF
69.85
69.85
69.08
69.53
-0.42
1,325,890
10,803
69.50
69.65
835,412
80,161
64,646
35,071
8,972
208,032
33,961
41,791
100
2024-04-15
T
SLF
70.74
71.21
69.66
69.95
-0.26
1,295,770
8,762
69.76
69.97
835,620
63,917
48,481
30,995
9,434
236,725
27,588
32,938
100
400
2024-04-12
T
SLF
70.56
70.90
69.96
70.21
-0.49
1,588,255
11,282
70.00
70.29
1,060,576
63,715
54,114
32,168
9,972
232,665
36,099
65,083
500
100
2024-04-11
T
SLF
71.78
71.85
70.51
70.70
-1.07
1,831,122
13,433
70.60
70.96
1,189,216
99,995
69,677
32,390
11,509
278,837
52,932
60,971
100
600
2024-04-10
T
SLF
71.60
71.97
71.18
71.77
-0.41
2,247,178
12,594
71.61
71.96
1,625,108
109,474
68,406
34,085
18,948
256,553
61,684
47,253
542
2024-04-09
T
SLF
72.55
72.67
71.58
72.18
-0.22
1,260,819
9,402
71.99
72.20
784,216
64,569
83,294
19,305
9,025
199,910
27,219
55,694
300
2024-04-08
T
SLF
72.58
73.005
72.365
72.40
-0.19
1,004,634
7,064
72.21
72.46
674,071
78,927
31,605
21,439
6,515
128,123
24,704
25,497
200
2024-04-05
T
SLF
72.09
72.76
72.05
72.59
0.57
1,184,295
8,096
72.42
72.74
788,919
57,201
51,799
28,160
11,545
114,478
30,936
69,087
300
2024-04-04
T
SLF
72.52
72.80
71.87
72.02
-0.21
1,241,088
9,103
71.99
72.21
730,966
60,942
43,419
36,148
13,975
207,672
40,156
59,265
200
2024-04-03
T
SLF
72.28
72.76
72.12
72.23
-0.21
1,287,434
7,783
72.21
72.42
815,362
66,458
47,945
35,357
13,949
150,550
55,624
64,181
400
2024-04-02
T
SLF
72.75
73.11
72.33
72.44
-0.81
1,422,678
10,003
72.39
72.60
867,539
64,400
48,213
36,195
10,295
256,658
56,514
58,346
182
2024-04-01
T
SLF
73.85
73.91
72.92
73.25
-0.66
2,400,282
9,810
73.23
73.35
1,862,168
63,598
55,041
25,008
11,625
218,513
44,638
92,081
200
2024-03-28
T
SLF
74.00
74.41
73.84
73.91
0.11
3,353,491
7,936
73.87
74.07
2,772,990
84,320
67,273
22,226
10,270
243,835
29,774
98,439
900
200
2024-03-27
T
SLF
73.93
74.38
73.46
73.80
0.04
1,442,671
7,948
73.61
73.90
1,047,531
63,848
60,538
47,935
8,759
130,778
29,890
33,331
400
100
2024-03-26
T
SLF
73.64
74.29
73.28
73.76
0.28
2,942,523
8,787
73.69
73.94
2,291,111
86,166
56,420
35,400
10,438
308,926
38,667
91,086
100
2024-03-25
T
SLF
73.56
74.02
73.39
73.48
-0.32
2,213,147
8,259
73.40
73.63
1,807,124
60,784
41,718
67,829
11,517
140,311
37,287
27,247
1,100
2024-03-22
T
SLF
74.52
74.81
73.76
73.80
-0.72
1,538,388
8,820
73.75
73.97
1,062,244
96,920
38,423
40,954
13,486
144,558
32,808
82,225
300
2024-03-21
T
SLF
74.43
74.94
74.425
74.52
0.23
2,267,344
7,151
74.47
74.68
1,882,982
62,508
38,591
28,595
8,627
82,171
21,694
118,303
300
2024-03-20
T
SLF
74.13
74.45
74.025
74.29
0.16
2,320,923
7,515
74.25
74.45
2,004,879
48,083
43,831
33,159
10,208
102,956
21,990
39,800
400
100
2024-03-19
T
SLF
73.85
74.42
73.85
74.13
0.27
2,317,197
7,962
74.01
74.26
1,858,673
65,300
53,351
38,071
14,199
157,938
36,325
58,818
2,000
2024-03-18
T
SLF
74.00
74.43
73.76
73.86
-0.11
2,204,549
7,066
73.70
73.99
1,776,564
58,799
29,142
28,735
9,953
235,631
33,050
24,121
2024-03-15
T
SLF
73.73
74.34
73.61
73.97
0.12
4,346,825
7,940
73.81
74.14
3,845,988
50,411
55,992
24,822
10,157
298,167
22,712
24,817
500
200
2024-03-14
T
SLF
74.30
74.31
73.38
73.85
-0.45
2,140,911
7,777
73.66
73.97
1,741,622
65,946
48,723
31,915
9,296
132,453
29,044
61,030
2024-03-13
T
SLF
74.06
74.45
73.97
74.30
0.33
3,646,974
6,922
74.16
74.38
3,337,273
38,256
42,966
36,013
7,567
123,136
25,390
24,738
200
100
2024-03-12
T
SLF
74.25
74.44
73.66
73.97
-0.07
2,653,179
7,752
73.79
74.05
2,130,040
59,775
45,316
56,873
12,939
257,984
34,881
40,818
100
2024-03-11
T
SLF
73.87
74.15
73.56
74.04
-0.17
4,274,554
6,285
73.91
74.15
3,945,345
64,095
29,925
34,811
6,908
122,004
23,913
28,991
2024-03-08
T
SLF
74.13
74.56
74.01
74.21
1,870,681
9,028
74.04
74.41
1,370,813
92,452
62,681
24,080
11,956
214,315
46,759
34,334
2024-03-07
T
SLF
73.56
74.45
73.45
74.21
0.88
2,698,405
11,912
74.04
74.38
1,905,085
198,455
52,255
51,509
16,846
289,721
70,169
79,471
100
2024-03-06
T
SLF
73.45
73.84
73.02
73.33
0.36
2,629,603
11,513
73.28
73.36
1,949,093
100,050
53,665
35,169
11,781
371,886
36,108
49,224
200
500
2024-03-05
T
SLF
72.38
73.22
72.25
72.97
0.68
3,348,642
12,035
72.80
73.08
2,728,821
96,372
87,171
41,184
24,761
240,019
39,738
65,296
100
2024-03-04
T
SLF
72.15
72.71
72.105
72.29
-0.26
2,718,639
7,476
72.16
72.45
2,218,195
78,376
53,690
38,778
11,674
231,566
26,972
40,199
100
100
2024-03-01
T
SLF
72.02
72.96
72.02
72.55
0.47
2,838,642
11,354
72.46
72.70
2,186,765
122,061
63,035
57,298
11,962
273,004
42,657
61,762
400
235
2024-02-29
T
SLF
73.08
73.15
72.04
72.08
-1.00
7,935,008
17,803
72.01
72.55
6,840,619
244,805
118,942
69,604
44,355
407,579
76,647
72,262
2024-02-28
T
SLF
72.71
73.61
72.63
73.08
0.15
2,973,993
8,227
73.04
73.25
2,448,016
91,322
40,223
52,213
8,484
233,504
28,626
47,937
400
2024-02-27
T
SLF
73.41
73.42
72.47
72.93
-1.07
2,763,211
12,444
72.80
73.03
1,676,988
112,152
151,460
46,559
17,851
588,096
49,431
77,621
100
300
2024-02-26
T
SLF
74.40
74.80
73.84
74.00
-0.43
6,106,915
11,322
73.93
74.08
5,479,484
94,608
70,560
47,208
12,672
244,347
61,690
76,895
700
2024-02-23
T
SLF
73.99
74.72
73.93
74.43
0.60
2,930,891
9,862
74.40
74.52
2,314,907
204,007
61,539
51,460
12,008
176,681
42,088
41,159
100
100
2024-02-22
T
SLF
73.00
73.88
72.70
73.83
1.30
3,802,311
13,662
73.69
73.88
3,097,406
132,796
72,468
50,421
12,141
288,934
77,220
49,693
200
200
2024-02-21
T
SLF
73.49
73.49
72.20
72.53
-0.90
4,170,929
12,819
72.52
72.72
3,415,059
129,875
70,175
62,582
14,751
280,453
44,257
111,865
100
2024-02-20
T
SLF
72.45
73.48
72.45
73.43
0.66
5,292,155
10,149
73.21
73.48
4,787,695
100,274
48,139
49,218
18,699
152,520
62,057
49,201
300
100
2024-02-16
T
SLF
72.22
72.90
72.12
72.77
0.74
2,740,994
11,875
72.73
72.89
2,009,120
236,077
73,424
46,779
12,166
194,841
35,999
97,280
400
300
2024-02-15
T
SLF
71.50
72.41
71.50
72.03
0.80
2,875,059
16,421
72.03
72.07
1,800,281
130,953
102,242
52,919
17,782
511,218
70,662
141,031
400
2024-02-14
T
SLF
70.50
71.315
70.37
71.23
0.90
2,500,080
11,565
71.03
71.33
1,895,431
78,387
71,799
42,454
10,986
238,708
55,796
76,068
100
2024-02-13
T
SLF
70.66
70.99
69.70
70.33
-0.74
5,045,288
14,679
70.18
70.40
4,151,996
99,631
86,437
83,022
24,877
352,134
101,799
115,217
1,000
2024-02-12
T
SLF
71.50
71.65
70.85
71.07
-0.40
3,626,997
7,879
70.90
71.18
3,216,918
62,543
53,921
53,776
11,740
143,913
44,660
28,890
200
14
2024-02-09
T
SLF
71.17
71.645
70.56
71.47
0.44
2,376,660
11,503
71.30
71.60
1,612,163
130,971
74,653
74,915
23,688
327,661
46,529
59,399
1,900
2024-02-08
T
SLF
70.76
71.30
70.00
71.03
0.25
2,559,347
12,702
70.96
71.17
1,810,931
107,492
112,568
63,678
15,885
247,323
55,028
101,942
7,200
200
2024-02-07
T
SLF
70.59
71.09
70.29
70.78
0.24
3,384,220
10,965
70.70
70.90
2,561,157
109,209
70,489
45,928
13,696
417,674
46,735
73,984
600
2024-02-06
T
SLF
69.42
70.56
69.34
70.54
1.39
3,685,443
13,589
70.45
70.60
2,662,437
107,309
66,666
35,061
15,572
611,202
43,081
97,777
1,800
2024-02-05
T
SLF
69.37
69.47
68.83
69.15
-0.39
2,920,855
9,003
68.93
69.33
2,439,852
64,124
58,824
34,128
12,992
179,275
38,728
77,937
1,700
100
2024-02-02
T
SLF
69.51
69.95
69.02
69.54
-0.02
1,886,386
8,778
69.45
69.62
1,422,726
104,355
55,759
38,821
12,558
156,497
36,776
36,795
1,100
200
2024-02-01
T
SLF
69.79
69.80
68.41
69.56
-0.13
1,762,873
10,476
69.42
69.60
1,185,434
109,287
57,245
42,517
13,489
219,699
37,913
64,914
1,000
200
2024-01-31
T
SLF
69.67
70.39
69.40
69.69
0.18
3,282,815
12,791
69.54
69.85
2,578,733
103,832
73,284
23,849
17,943
254,723
57,341
93,034
800
400
2024-01-30
T
SLF
69.21
69.75
69.20
69.51
0.15
1,539,995
6,433
69.34
69.65
1,121,567
104,814
40,825
30,312
20,947
136,046
31,260
36,548
1,300
2024-01-29
T
SLF
69.00
69.40
68.77
69.36
0.25
1,882,019
6,025
69.21
69.49
1,478,754
82,726
31,381
32,228
12,532
152,444
35,664
34,832
1,600
2024-01-26
T
SLF
69.10
69.33
68.57
69.11
2,215,026
9,566
69.09
69.14
1,257,037
410,052
42,470
27,785
15,382
229,588
31,286
36,800
110,602
600
2024-01-25
T
SLF
69.44
69.56
68.995
69.11
-0.06
1,201,478
7,139
69.05
69.15
573,779
58,569
40,326
30,204
17,119
336,790
29,823
72,900
1,700
100
2024-01-24
T
SLF
68.80
69.34
68.80
69.17
0.68
1,403,524
8,507
69.11
69.20
866,301
90,412
57,514
35,674
12,883
195,543
52,079
69,756
300
2024-01-23
T
SLF
68.88
69.09
68.45
68.49
-0.11
1,343,213
8,976
68.44
68.71
738,994
65,898
71,693
77,530
11,119
216,270
25,484
89,633
400
100
2024-01-22
T
SLF
68.64
68.99
68.41
68.60
0.12
1,779,136
7,828
68.42
68.73
1,277,294
80,214
44,277
23,953
13,124
251,663
27,656
42,379
100
2024-01-19
T
SLF
68.12
68.66
67.78
68.46
0.41
1,140,593
8,072
68.40
68.49
428,963
86,948
61,496
35,246
11,614
425,810
23,295
40,789
300
100