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
08:28:28 EDT Fri 29 Mar 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
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
2024-03-28
C
TRIP
0.065
0.07
0.06
0.065
673,281
137
0.06
0.065
439,017
108,000
18,000
55,000
8,552
42,000
2024-03-27
C
TRIP
0.06
0.065
0.055
0.065
0.005
832,971
76
0.06
0.065
663,968
53,000
26,000
83,000
4,991
2024-03-26
C
TRIP
0.06
0.06
0.055
0.055
173,228
49
0.055
0.06
94,391
30,000
4,000
39,000
4,647
2024-03-25
C
TRIP
0.06
0.06
0.055
0.06
374,132
49
0.055
0.06
62,800
117,000
3,000
98,000
3,882
89,000
2024-03-22
C
TRIP
0.055
0.06
0.055
0.06
439,113
48
0.055
0.06
359,642
55,000
22,000
1,431
2024-03-21
C
TRIP
0.055
0.06
0.055
0.055
142,171
42
0.055
0.06
44,221
27,000
37,000
12,000
4,050
17,000
2024-03-20
C
TRIP
0.055
0.06
0.055
0.055
-0.005
154,376
60
0.055
0.06
64,589
5,000
6,000
222
69,000
2,997
6,000
2024-03-19
C
TRIP
0.06
0.06
0.055
0.055
230,123
35
0.055
0.06
117,900
25,000
38,000
47,000
1,661
2024-03-18
C
TRIP
0.06
0.065
0.055
0.055
-0.005
344,753
77
0.055
0.06
176,480
31,000
7,000
108,000
5,571
14,000
2024-03-15
C
TRIP
0.055
0.06
0.055
0.055
427,349
54
0.055
0.06
252,075
73,000
1,000
97,000
2,382
1,000
2024-03-14
C
TRIP
0.06
0.06
0.055
0.055
-0.005
219,760
47
0.055
0.06
77,533
41,000
38,000
49,000
860
12,000
2024-03-13
C
TRIP
0.055
0.06
0.055
0.055
-0.005
187,771
32
0.055
0.06
51,810
88,000
2,000
41,000
2,302
2,000
2024-03-12
C
TRIP
0.06
0.06
0.055
0.055
227,522
48
0.055
0.06
26,025
17,000
19,000
162,000
2,546
2024-03-11
C
TRIP
0.06
0.06
0.055
0.06
321,160
51
0.055
0.06
244,503
46,000
12,000
14,000
2,615
2,000
2024-03-08
C
TRIP
0.055
0.06
0.055
0.06
624,995
82
0.055
0.06
419,481
35,000
89,000
58,000
5,318
15,000
2024-03-07
C
TRIP
0.06
0.06
0.055
0.06
0.005
1,175,341
88
0.055
0.06
815,456
169,000
38,000
2,000
113,000
4,773
32,000
2024-03-06
C
TRIP
0.055
0.06
0.055
0.055
-0.005
195,862
39
0.055
0.06
30,459
62,000
37,000
43,000
3,784
18,000
2024-03-05
C
TRIP
0.06
0.065
0.055
0.055
-0.005
986,854
68
0.055
0.06
663,561
152,000
117,000
40,000
1,750
12,000
2024-03-04
C
TRIP
0.055
0.065
0.055
0.06
1,667,897
112
0.06
0.065
992,022
398,000
120,000
152,000
4,874
2024-03-01
C
TRIP
0.06
0.06
0.055
0.06
452,363
99
0.055
0.06
116,606
107,000
40,000
183,000
5,171
2024-02-29
C
TRIP
0.06
0.065
0.055
0.055
-0.01
657,915
114
0.055
0.06
429,421
65,000
57,000
20,640
79,000
6,087
2024-02-28
C
TRIP
0.06
0.065
0.06
0.065
0.01
1,249,177
152
0.06
0.065
901,406
129,000
46,000
162,000
8,176
2024-02-27
C
TRIP
0.06
0.06
0.055
0.06
1,101,023
148
0.055
0.06
684,733
115,000
67,000
63,000
148,000
5,126
15,000
2024-02-26
C
TRIP
0.05
0.06
0.05
0.06
0.01
874,353
122
0.055
0.06
376,753
75,000
96,000
10,000
287,000
6,899
20,000
2024-02-23
C
TRIP
0.055
0.06
0.05
0.055
573,468
95
0.05
0.055
392,100
81,000
43,000
51,000
5,348
2024-02-22
C
TRIP
0.055
0.06
0.05
0.06
0.005
442,149
70
0.055
0.06
269,580
46,000
1,000
103,000
15,000
4,674
2024-02-21
C
TRIP
0.055
0.06
0.05
0.055
1,068,633
174
0.05
0.055
887,495
62,000
37,000
7,000
68,000
3,198
2024-02-20
C
TRIP
0.055
0.06
0.055
0.055
113,925
47
0.055
0.06
55,039
13,000
37,000
4,951
1,000
2024-02-16
C
TRIP
0.06
0.06
0.055
0.06
515,830
82
0.055
0.06
394,700
33,000
61,000
5,092
21,000
2024-02-15
C
TRIP
0.06
0.06
0.055
0.06
438,577
96
0.055
0.06
229,605
37,000
30,000
85,000
52,000
3,778
2024-02-14
C
TRIP
0.06
0.06
0.055
0.06
0.005
239,940
54
0.055
0.06
97,238
29,000
16,000
94,000
2,784
2024-02-13
C
TRIP
0.06
0.06
0.055
0.06
276,774
62
0.055
0.06
85,666
84,000
84,000
6,596
15,000
2024-02-12
C
TRIP
0.06
0.06
0.055
0.06
430,241
105
0.055
0.06
312,097
25,000
48,000
37,000
5,983
2024-02-09
C
TRIP
0.065
0.07
0.055
0.06
0.005
3,363,592
330
0.055
0.06
2,438,975
423,000
159,000
3,000
318,580
10,898
3,000
2024-02-08
C
TRIP
0.055
0.06
0.055
0.06
0.005
309,791
33
0.055
0.06
291,952
8,000
8,000
1,838
2024-02-07
C
TRIP
0.055
0.06
0.055
0.055
373,266
52
0.055
0.06
246,919
20,000
103,000
2,785
2024-02-06
C
TRIP
0.055
0.06
0.055
0.06
0.005
84,948
34
0.055
0.06
25,325
4,000
32,000
20,000
2,022
2024-02-05
C
TRIP
0.055
0.06
0.055
0.06
324,211
61
0.055
0.06
207,572
36,000
5,000
57,000
17,853
2024-02-02
C
TRIP
0.055
0.06
0.055
0.055
-0.005
300,725
63
0.055
0.06
97,834
75,000
32,000
92,000
3,291
2024-02-01
C
TRIP
0.06
0.065
0.055
0.065
0.005
390,397
71
0.055
0.065
295,144
24,000
34,000
32,000
3,977
2024-01-31
C
TRIP
0.06
0.065
0.055
0.065
0.005
449,591
55
0.06
0.065
376,500
14,000
4,000
48,000
5,712
1,000
2024-01-30
C
TRIP
0.06
0.065
0.055
0.055
-0.005
274,425
71
0.055
0.065
146,051
63,000
48,000
1,000
12,000
693
1,000
2024-01-29
C
TRIP
0.06
0.065
0.06
0.06
75,191
22
0.06
0.065
63,730
10,000
873
2024-01-26
C
TRIP
0.06
0.065
0.06
0.06
322,472
59
0.055
0.065
293,133
2,000
1,000
23,000
2,499
2024-01-25
C
TRIP
0.06
0.065
0.06
0.06
671,635
81
0.055
0.06
397,303
100,000
4,000
98,000
65,000
4,153
1,000
2024-01-24
C
TRIP
0.06
0.065
0.06
0.065
0.005
80,992
35
0.06
0.065
32,956
16,000
18,000
12,000
742
2024-01-23
C
TRIP
0.06
0.065
0.06
0.06
441,348
55
0.06
0.065
276,957
64,000
2,000
95,000
2,162
2024-01-22
C
TRIP
0.065
0.065
0.06
0.065
336,474
47
0.06
0.065
160,193
49,000
16,000
107,000
1,908
2024-01-19
C
TRIP
0.06
0.065
0.055
0.065
0.005
875,490
82
0.06
0.065
538,105
100,000
117,000
112,000
5,717
2024-01-18
C
TRIP
0.06
0.065
0.055
0.06
285,507
72
0.055
0.06
226,484
12,000
7,000
36,000
2,949
2024-01-17
C
TRIP
0.06
0.065
0.055
0.06
198,699
65
0.055
0.06
131,716
29,000
15,000
18,000
3,023
1,000
2024-01-16
C
TRIP
0.065
0.065
0.055
0.065
0.01
456,708
66
0.055
0.065
409,786
28,000
8,000
4,000
4,003
2024-01-15
C
TRIP
0.06
0.065
0.055
0.065
802,703
115
0.055
0.065
657,928
57,000
61,000
4,593
20,000
2024-01-12
C
TRIP
0.06
0.065
0.06
0.065
0.005
332,008
45
0.06
0.065
221,267
12,000
12,000
84,000
2,234
2024-01-11
C
TRIP
0.06
0.065
0.06
0.065
0.005
197,579
56
0.06
0.065
131,745
4,000
41,000
3,000
12,000
2,960
1,000
2024-01-10
C
TRIP
0.06
0.065
0.055
0.06
-0.005
388,292
61
0.055
0.065
307,671
53,000
4,000
20,000
1,414
2024-01-09
C
TRIP
0.055
0.065
0.055
0.06
0.005
355,767
71
0.06
0.065
257,361
57,000
9,000
25,000
4,620
1,000
2024-01-08
C
TRIP
0.055
0.06
0.055
0.06
0.005
233,750
74
0.055
0.06
138,292
32,000
32,000
19,000
6,013
4,000
2024-01-05
C
TRIP
0.06
0.06
0.055
0.055
-0.005
96,195
63
0.055
0.06
57,738
17,000
1,000
12,000
4,900
3,000
2024-01-04
C
TRIP
0.065
0.065
0.055
0.06
-0.005
370,765
77
0.055
0.06
310,315
32,000
2,000
17,000
5,122
1,000
2,000
2024-01-03
C
TRIP
0.06
0.065
0.06
0.065
689,802
107
0.06
0.065
475,750
52,000
8,000
10,000
139,000
4,297
2024-01-02
C
TRIP
0.065
0.07
0.06
0.065
0.005
389,665
88
0.06
0.065
187,567
24,000
89,000
32,000
3,545
52,000