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
16:29:26 EDT Mon 14 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
C-CSE
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
2025-07-14
C
TRIP
0.03
0.035
0.025
0.035
0.005
409,325
41
0.025
0.035
304,102
5,098
96,000
1,000
2,382
2025-07-11
C
TRIP
0.03
0.03
0.025
0.03
287,005
34
0.025
0.03
186,920
402
11,000
85,000
494
1,000
2025-07-10
C
TRIP
0.03
0.03
0.025
0.025
-0.005
162,646
25
0.025
0.03
45,285
8,000
4,000
103,000
2,361
2025-07-09
C
TRIP
0.025
0.03
0.025
0.03
0.005
268,422
47
0.025
0.03
152,051
8,380
11,000
3,000
88,000
1,100
3,000
2025-07-08
C
TRIP
0.03
0.03
0.025
0.03
602,392
45
0.025
0.03
417,125
7,000
110,000
5,000
61,000
1,767
2025-07-07
C
TRIP
0.035
0.035
0.03
0.035
0.005
78,905
21
0.03
0.035
45,960
3,000
28,000
1,505
2025-07-04
C
TRIP
0.03
0.035
0.025
0.035
0.005
116,186
13
0.03
0.035
112,016
2,000
2,000
19
2025-07-03
C
TRIP
0.03
0.035
0.025
0.03
149,200
34
0.03
0.035
131,922
1,000
14,000
1,648
2025-07-02
C
TRIP
0.03
0.035
0.03
0.03
936,810
77
0.03
0.035
783,008
47,000
20,000
20,000
64,000
1,549
2025-06-30
C
TRIP
0.03
0.03
0.03
0.03
111,006
17
0.03
0.035
88,806
9,000
12,000
1,200
2025-06-27
C
TRIP
0.025
0.03
0.025
0.03
-0.005
238,230
39
0.025
0.035
156,728
20,000
22,000
27,000
1,202
10,000
2025-06-26
C
TRIP
0.035
0.035
0.025
0.035
209,688
53
0.03
0.035
180,003
25,000
2,576
2025-06-25
C
TRIP
0.025
0.035
0.025
0.035
0.005
338,362
52
0.03
0.035
164,201
44,550
13,000
112,000
4,110
2025-06-24
C
TRIP
0.03
0.03
0.025
0.03
0.005
393,622
40
0.025
0.03
55,000
6,404
330,000
1,728
2025-06-23
C
TRIP
0.03
0.03
0.025
0.03
241,650
44
0.025
0.03
23,423
84,212
1,000
124,000
1,907
6,000
1,000
2025-06-20
C
TRIP
0.03
0.03
0.025
0.025
-0.005
179,393
27
0.025
0.03
200
33,222
32,000
111,000
2,391
2025-06-19
C
TRIP
0.025
0.03
0.025
0.03
642,355
32
0.025
0.03
5,200
112,000
189,000
334,000
1,200
2025-06-18
C
TRIP
0.03
0.035
0.025
0.035
0.01
708,177
57
0.03
0.035
527,266
41,722
27,000
109,000
2,039
1,000
2025-06-17
C
TRIP
0.03
0.03
0.025
0.025
-0.005
132,853
42
0.025
0.03
80,131
24,106
12,000
13,000
2,803
2025-06-16
C
TRIP
0.03
0.035
0.025
0.025
-0.005
1,043,570
59
0.025
0.03
887,175
59,000
14,000
59,000
1,956
20,000
2025-06-13
C
TRIP
0.03
0.035
0.03
0.035
0.0025
244,027
24
0.03
0.035
219,300
23,000
250
1,477
2025-06-12
C
TRIP
0.035
0.035
0.03
0.035
0.0025
180,776
26
0.03
0.035
96,098
59,000
20,000
4,000
1,662
2025-06-11
C
TRIP
0.035
0.035
0.03
0.0325
0.0025
324,217
27
0.03
0.035
262,828
50,000
7,000
2,000
1,971
2025-06-10
C
TRIP
0.03
0.035
0.03
0.03
-0.005
473,879
35
0.03
0.035
295,846
34,188
137,000
2,045
4,000
2025-06-09
C
TRIP
0.035
0.035
0.03
0.035
843,323
61
0.03
0.035
602,979
26,370
81,000
119,000
3,188
10,000
2025-06-06
C
TRIP
0.035
0.035
0.03
0.035
152,596
36
0.03
0.035
60,222
5,262
17,000
1,000
67,571
1,480
2025-06-05
C
TRIP
0.03
0.035
0.03
0.035
439,242
41
0.03
0.035
248,361
29,146
70,000
89,000
2,235
2025-06-04
C
TRIP
0.03
0.035
0.03
0.03
83,896
33
0.03
0.035
41,605
7,000
3,000
28,000
3,053
2025-06-03
C
TRIP
0.035
0.035
0.03
0.035
101,909
52
0.03
0.035
33,000
1,028
26,000
37,000
1,748
2,000
2025-06-02
C
TRIP
0.025
0.035
0.025
0.035
0.005
226,689
52
0.025
0.035
196,489
9,446
11,000
4,000
3,462
2025-05-30
C
TRIP
0.03
0.03
0.025
0.03
383,989
37
0.025
0.03
343,800
16,060
6,000
14,000
2,137
1,000
2025-05-29
C
TRIP
0.03
0.03
0.025
0.03
451,531
30
0.025
0.03
442,829
776
3,000
3,000
1,926
2025-05-28
C
TRIP
0.03
0.03
0.025
0.03
308,103
49
0.025
0.03
171,395
31,022
42,000
53,000
3,095
5,000
2025-05-27
C
TRIP
0.03
0.035
0.025
0.03
427,239
62
0.025
0.03
334,736
22,320
46,000
16,000
2,073
5,000
2025-05-26
C
TRIP
0.03
0.035
0.03
0.03
374,702
25
0.03
0.035
310,600
7,000
56,000
1,102
2025-05-23
C
TRIP
0.03
0.035
0.025
0.035
0.005
363,971
56
0.03
0.035
348,263
4,370
3,000
3,000
5,013
2025-05-22
C
TRIP
0.03
0.03
0.025
0.03
214,871
34
0.025
0.03
63,420
200
70,000
8,000
326
72,000
2025-05-21
C
TRIP
0.03
0.03
0.025
0.03
693,614
77
0.025
0.03
458,852
133,216
6,000
2,000
53,000
2,352
38,000
2025-05-20
C
TRIP
0.025
0.03
0.025
0.03
534,456
67
0.025
0.03
393,809
20,160
82,000
21,000
5,787
11,000
2025-05-16
C
TRIP
0.025
0.03
0.025
0.03
1,236,416
66
0.025
0.03
890,463
60,928
19,000
184,000
2,025
80,000
2025-05-15
C
TRIP
0.025
0.03
0.025
0.03
0.005
695,651
63
0.025
0.03
299,098
64,052
140,000
3,000
187,000
2,001
2025-05-14
C
TRIP
0.03
0.03
0.025
0.025
-0.005
210,625
30
0.025
0.03
58,502
3,200
97,000
49,000
668
1,000
2025-05-13
C
TRIP
0.03
0.03
0.025
0.03
225,689
54
0.025
0.03
197,174
16,994
8,000
3,521
2025-05-12
C
TRIP
0.025
0.03
0.025
0.03
0.005
171,118
69
0.025
0.03
89,187
18,202
11,000
4,000
33,100
4,382
10,000
2025-05-09
C
TRIP
0.03
0.03
0.025
0.025
125,786
33
0.025
0.03
31,698
10,520
27,000
16,000
39,000
868
2025-05-08
C
TRIP
0.03
0.035
0.025
0.025
395,172
65
0.025
0.03
212,493
8,998
51,000
4,000
116,000
2,461
2025-05-07
C
TRIP
0.03
0.035
0.025
0.025
-0.005
194,899
54
0.025
0.035
119,999
42,000
13,000
16,000
2,349
1,000
2025-05-06
C
TRIP
0.03
0.03
0.025
0.03
261,347
35
0.025
0.03
233,704
26,000
1,600
2025-05-05
C
TRIP
0.03
0.035
0.03
0.03
-0.005
126,875
32
0.03
0.035
74,267
7,000
24,000
1,958
19,000
2025-05-02
C
TRIP
0.03
0.035
0.03
0.035
0.005
74,825
21
0.03
0.035
27,270
4,000
42,000
1,555
2025-05-01
C
TRIP
0.03
0.035
0.025
0.03
0.005
437,168
60
0.03
0.035
402,500
22,000
8,000
3,714
2025-04-30
C
TRIP
0.035
0.035
0.025
0.03
139,073
28
0.025
0.035
130,340
1,000
5,000
120
2025-04-29
C
TRIP
0.03
0.035
0.03
0.03
-0.005
211,695
42
0.025
0.035
187,567
1,000
18,000
4,000
726
2025-04-28
C
TRIP
0.03
0.035
0.03
0.035
107,842
26
0.03
0.035
19,591
28,000
60,000
250
2025-04-25
C
TRIP
0.03
0.035
0.03
0.035
50,455
25
0.03
0.035
26,545
20,000
1,517
2,000
2025-04-24
C
TRIP
0.03
0.035
0.025
0.03
-0.005
499,664
56
0.03
0.035
393,489
1,000
36,000
11,000
55,000
2,336
2025-04-23
C
TRIP
0.035
0.035
0.035
0.035
0.005
67,805
18
0.03
0.035
46,456
4,000
16,000
1,249
2025-04-22
C
TRIP
0.03
0.035
0.03
0.035
5,145
4
0.03
0.035
3,142
2,000
3
2025-04-21
C
TRIP
0.03
0.035
0.03
0.03
-0.005
762,329
42
0.03
0.035
557,857
105,000
31,000
66,000
2,243
2025-04-17
C
TRIP
0.035
0.035
0.03
0.035
113,001
22
0.03
0.035
80,672
4,000
23,000
4,000
1,302
2025-04-16
C
TRIP
0.03
0.035
0.03
0.03
167,420
23
0.03
0.035
148,668
1,000
17,000
752
2025-04-15
C
TRIP
0.035
0.035
0.025
0.03
213,593
35
0.03
0.035
112,575
18,000
63,000
1,000
18,000
1,018