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
22:36:03 EDT Sat 01 Apr 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
2023-03-31
T
SLS
6.35
6.69
6.23
6.55
0.22
664,236
3,116
6.52
6.60
361,135
17,900
54,270
33,600
9,800
116,600
23,300
23,217
2,800
2023-03-30
T
SLS
6.19
6.54
6.18
6.33
0.32
1,559,673
4,231
6.30
6.35
588,149
35,000
41,400
32,600
6,170
572,550
12,400
191,817
600
2023-03-29
T
SLS
5.72
6.18
5.70
6.01
0.45
8,932,449
3,637
5.99
6.05
748,375
41,020
72,594
36,500
9,199
7,916,404
21,573
54,474
1,000
2023-03-28
T
SLS
5.70
5.70
5.46
5.56
-0.14
237,932
1,474
5.51
5.60
152,462
12,000
15,300
12,300
2,600
19,078
6,100
12,455
500
2023-03-27
T
SLS
5.55
5.81
5.50
5.70
0.13
490,667
2,641
5.63
5.77
275,328
14,900
51,000
15,900
2,090
55,600
15,600
46,495
1,500
2023-03-24
T
SLS
5.16
5.57
5.05
5.57
0.38
420,417
1,392
5.49
5.61
245,070
12,016
44,800
16,000
1,660
26,300
6,900
58,900
2,400
2023-03-23
T
SLS
5.18
5.49
5.14
5.19
0.06
379,968
1,303
5.17
5.26
186,479
9,600
42,200
50,700
3,445
65,600
6,200
7,422
1,100
900
2023-03-22
T
SLS
5.12
5.20
5.05
5.13
530,770
2,601
5.09
5.17
251,783
30,056
26,700
68,200
9,868
50,800
20,950
33,399
8,800
100
2023-03-21
T
SLS
5.18
5.20
5.11
5.13
-0.02
319,566
1,155
5.12
5.18
119,762
18,101
10,900
45,300
3,250
27,600
5,800
59,786
1,000
2023-03-20
T
SLS
5.23
5.315
5.14
5.15
-0.08
147,386
742
5.14
5.18
99,356
8,101
6,400
10,700
463
9,000
3,900
7,502
2023-03-17
T
SLS
5.17
5.24
5.05
5.23
0.08
442,509
1,194
5.15
5.24
362,012
8,100
16,200
18,600
1,540
15,000
9,600
2,383
1,600
500
2023-03-16
T
SLS
5.07
5.22
4.97
5.15
0.04
225,034
1,143
5.12
5.22
100,864
11,400
18,800
16,600
314
25,643
10,500
24,414
4,200
600
2023-03-15
T
SLS
5.26
5.26
4.99
5.11
-0.12
558,175
2,434
5.10
5.14
335,763
20,100
18,550
15,500
2,950
44,500
18,000
31,714
6,300
100
2023-03-14
T
SLS
5.48
5.49
5.14
5.23
-0.18
449,373
2,856
5.18
5.33
253,006
52,100
25,300
21,500
5,895
37,200
12,100
20,986
2,200
2023-03-13
T
SLS
5.11
5.54
5.09
5.41
0.28
762,932
3,495
5.31
5.44
334,174
76,417
71,297
22,400
1,044
101,099
22,400
53,113
11,400
2023-03-10
T
SLS
5.51
5.51
5.13
5.13
-0.36
959,401
2,966
5.11
5.34
321,405
117,110
18,267
17,000
5,530
148,690
24,058
193,480
2023-03-09
T
SLS
5.45
5.68
5.41
5.49
-0.01
500,281
2,011
5.43
5.53
297,633
19,306
40,852
20,800
4,105
36,951
13,050
46,834
1,000
2023-03-08
T
SLS
5.60
5.65
5.42
5.50
-0.09
262,313
1,238
5.43
5.55
194,468
8,700
19,500
4,200
400
24,300
5,300
3,228
100
2023-03-07
T
SLS
5.79
5.85
5.55
5.59
-0.26
298,746
1,472
5.55
5.63
169,161
39,750
17,900
17,000
450
24,918
9,300
15,524
2023-03-06
T
SLS
6.05
6.05
5.73
5.85
-0.15
192,252
1,137
5.78
5.90
141,707
8,935
3,100
8,300
1,335
14,100
6,600
4,591
100
2023-03-03
T
SLS
6.00
6.20
6.00
6.00
153,330
827
6.00
6.09
85,900
8,000
7,400
10,600
100
16,500
4,700
13,005
600
250
2023-03-02
T
SLS
6.00
6.04
5.87
6.00
-0.03
217,192
1,259
5.94
6.04
147,164
11,248
13,626
5,300
877
20,200
4,200
8,522
1,600
2023-03-01
T
SLS
5.73
6.09
5.73
6.03
0.31
396,512
1,902
6.02
6.05
241,256
22,500
24,998
14,800
350
47,700
10,950
24,051
2023-02-28
T
SLS
5.76
5.79
5.64
5.72
-0.01
279,540
1,502
5.64
5.74
179,174
12,500
25,483
19,100
643
25,411
3,800
8,575
1,800
195
2023-02-27
T
SLS
5.73
5.80
5.66
5.73
0.04
198,274
1,207
5.72
5.83
108,613
6,000
17,362
21,400
768
19,300
7,800
13,975
2023-02-24
T
SLS
5.79
5.79
5.60
5.69
-0.25
346,247
1,662
5.67
5.74
211,801
8,317
27,683
14,700
391
24,500
22,800
20,570
900
2023-02-23
T
SLS
5.90
6.03
5.87
5.94
0.10
214,285
1,159
5.89
5.99
121,095
8,200
8,702
12,700
58
16,100
11,700
23,999
200
2023-02-22
T
SLS
6.08
6.08
5.79
5.84
-0.26
318,203
1,374
5.78
5.89
192,966
10,420
39,700
24,300
189
18,600
10,400
12,304
2,800
1,100
2023-02-21
T
SLS
6.15
6.15
6.03
6.10
-0.02
223,362
1,024
6.05
6.13
149,182
6,710
14,702
12,100
540
12,600
5,900
19,228
2023-02-17
T
SLS
6.21
6.30
6.08
6.12
-0.08
342,430
1,271
6.07
6.15
248,088
6,400
7,702
15,100
553
27,400
17,400
16,685
2023-02-16
T
SLS
6.26
6.35
6.15
6.20
-0.10
412,551
1,619
6.15
6.29
168,306
61,404
15,304
15,300
1,696
78,600
8,000
26,465
1,900
600
2023-02-15
T
SLS
6.16
6.33
6.08
6.30
0.04
216,087
866
6.27
6.37
164,896
6,629
11,608
4,100
273
13,100
5,700
6,637
300
2023-02-14
T
SLS
6.10
6.28
6.01
6.26
0.14
265,229
1,171
6.16
6.30
171,297
2,300
18,812
12,800
535
19,650
6,500
29,210
700
2023-02-13
T
SLS
6.15
6.25
6.06
6.12
-0.03
392,274
1,880
6.10
6.20
195,293
3,900
33,400
12,900
3,493
90,093
9,100
34,579
1,200
2023-02-10
T
SLS
6.31
6.32
6.03
6.15
-0.17
498,649
2,348
6.10
6.20
243,230
65,526
39,202
16,900
500
27,703
9,200
58,553
900
2023-02-09
T
SLS
6.59
6.59
6.23
6.32
-0.19
455,924
2,130
6.27
6.35
307,478
4,400
27,500
21,500
2,529
49,447
14,400
13,572
800
2023-02-08
T
SLS
6.62
6.75
6.45
6.51
0.05
471,275
1,678
6.44
6.53
169,291
8,000
14,000
14,500
65
20,193
3,500
200,550
1,000
2023-02-07
T
SLS
6.44
6.57
6.20
6.46
0.05
517,893
2,369
6.45
6.51
339,369
8,200
39,544
25,300
3,500
39,902
13,900
37,231
1,300
2023-02-06
T
SLS
6.97
7.00
6.37
6.41
-0.52
715,122
3,123
6.37
6.56
462,849
72,602
26,610
24,700
1,914
35,960
8,600
42,547
3,700
2,100
2023-02-03
T
SLS
6.92
6.99
6.77
6.93
0.07
450,146
2,237
6.84
6.99
257,543
58,530
18,597
21,700
845
56,070
6,340
13,586
2,600
2023-02-02
T
SLS
6.94
6.98
6.63
6.86
-0.02
593,583
2,188
6.78
6.88
249,215
9,785
8,814
14,500
1,796
71,802
7,700
190,493
400
400
2023-02-01
T
SLS
6.95
6.96
6.70
6.88
-0.07
205,509
1,140
6.81
6.92
144,959
3,756
9,516
8,400
140
21,222
800
9,938
1,800
200
2023-01-31
T
SLS
6.94
6.99
6.75
6.95
0.01
292,821
1,186
6.90
6.96
199,621
6,700
21,200
11,500
450
14,475
600
23,660
1,900
2023-01-30
T
SLS
7.08
7.13
6.90
6.94
-0.17
678,933
1,112
6.90
6.99
548,388
53,300
7,400
8,100
1,710
19,702
2,860
15,165
200
2023-01-27
T
SLS
7.02
7.22
7.00
7.11
0.02
263,871
1,089
7.10
7.20
126,823
53,100
18,828
7,400
1,695
12,000
5,800
25,431
100
2023-01-26
T
SLS
7.20
7.25
7.035
7.09
-0.07
243,024
979
7.04
7.14
134,735
52,319
2,900
8,700
731
14,600
2,900
16,467
600
300
2023-01-25
T
SLS
7.12
7.19
7.03
7.16
-0.05
480,034
2,397
7.12
7.22
347,530
9,100
12,475
17,200
2,282
37,100
8,400
22,023
2,200
2023-01-24
T
SLS
7.38
7.38
7.09
7.21
-0.16
720,388
2,676
7.18
7.26
353,109
57,600
38,152
25,400
6,600
102,100
10,877
52,800
46,904
3,200
300
2023-01-23
T
SLS
7.44
7.45
7.33
7.37
0.05
461,786
1,771
7.32
7.41
367,962
5,900
15,150
6,300
351
36,000
7,800
16,538
1,200
2023-01-20
T
SLS
7.45
7.45
7.27
7.32
-0.17
756,447
3,269
7.29
7.44
461,403
4,282
37,851
12,900
2,393
72,100
11,100
122,283
1,900
200
2023-01-19
T
SLS
7.36
7.53
7.27
7.49
0.18
789,922
3,415
7.40
7.52
500,593
15,948
46,200
30,100
6,552
116,976
15,400
34,357
1,700
2023-01-18
T
SLS
6.96
7.425
6.88
7.31
0.44
1,436,547
4,781
7.20
7.37
976,255
58,450
55,923
44,700
2,545
111,300
35,030
115,829
7,200
2023-01-17
T
SLS
6.81
7.10
6.80
6.87
0.13
1,445,647
2,971
6.79
6.90
928,873
10,500
54,694
85,500
84,112
134,342
7,000
107,102
10,000
400
2023-01-16
T
SLS
6.65
6.85
6.55
6.74
0.05
358,680
1,131
6.67
6.74
179,327
4,482
9,800
5,800
259
36,185
7,300
96,729
1,100
2023-01-13
T
SLS
6.45
6.76
6.44
6.69
0.14
1,391,837
3,908
6.64
6.72
757,033
28,373
90,782
52,200
18,686
247,774
22,900
122,705
12,700
2,600
2023-01-12
T
SLS
6.76
6.76
6.11
6.55
-0.11
6,188,481
4,304
6.54
6.59
771,529
373,600
91,570
284,400
12,100
4,397,887
16,900
13,800
132,751
11,000
1,300
2023-01-11
T
SLS
6.66
7.04
6.53
6.66
0.13
1,056,871
3,394
6.60
6.71
648,018
116,500
55,687
95,000
3,657
73,034
19,650
28,556
6,700
600
2023-01-10
T
SLS
6.62
6.90
6.45
6.53
-0.04
846,749
3,191
6.50
6.60
645,077
22,600
43,600
20,000
2,715
24,440
13,000
40,098
6,400
1,000
2023-01-09
T
SLS
6.77
7.03
6.55
6.57
-0.09
857,942
2,760
6.54
6.73
698,848
6,900
32,428
18,800
1,171
31,200
10,906
40,124
1,800
2023-01-06
T
SLS
6.56
6.75
6.36
6.66
0.20
1,092,097
2,857
6.59
6.69
894,111
27,000
29,599
14,700
1,195
41,300
9,500
40,079
6,000
300
2023-01-05
T
SLS
6.25
6.48
6.18
6.46
0.11
163,460
1,126
6.32
6.47
127,365
3,400
3,500
10,500
5
10,400
2,300
4,690
100
2023-01-04
T
SLS
6.15
6.35
6.03
6.35
0.24
264,757
1,192
6.25
6.37
191,460
4,400
12,123
22,700
1,245
18,370
6,300
3,744
900
2023-01-03
T
SLS
6.47
6.61
6.04
6.11
-0.33
943,549
2,704
6.05
6.20
656,846
9,500
44,526
123,700
2,310
31,375
47,000
13,110
300