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
23:10:33 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
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
2023-03-31
C
TRIP
0.115
0.115
0.11
0.115
0.005
708,509
131
0.11
0.115
554,331
73,000
66,000
2,500
10,000
2,668
2023-03-30
C
TRIP
0.115
0.115
0.11
0.11
-0.005
1,020,640
162
0.11
0.115
829,981
92,500
66,500
4,000
24,500
2,381
2023-03-29
C
TRIP
0.12
0.12
0.11
0.115
-0.005
459,257
66
0.11
0.115
257,606
112,000
58,500
30,067
775
2023-03-28
C
TRIP
0.12
0.12
0.11
0.12
0.005
515,143
76
0.11
0.12
441,150
16,500
35,500
11,000
9,000
505
2023-03-27
C
TRIP
0.12
0.1225
0.115
0.115
-0.01
469,402
90
0.115
0.12
408,464
33,520
22,500
1,000
1,216
2023-03-24
C
TRIP
0.115
0.125
0.115
0.125
0.01
925,179
99
0.115
0.125
772,039
77,125
30,000
2,000
41,000
1,739
2023-03-23
C
TRIP
0.115
0.125
0.115
0.115
-0.01
573,772
101
0.115
0.12
414,153
97,500
12,500
11,500
37,330
2023-03-22
C
TRIP
0.12
0.125
0.115
0.125
1,276,484
192
0.115
0.125
1,010,888
183,000
54,000
2,500
19,500
5,263
2023-03-21
C
TRIP
0.125
0.125
0.12
0.125
0.005
301,699
101
0.12
0.125
196,780
38,500
40,000
17,000
5,500
1,702
2023-03-20
C
TRIP
0.13
0.13
0.12
0.125
-0.005
816,636
149
0.12
0.125
536,729
107,020
92,000
76,500
4,062
2023-03-17
C
TRIP
0.13
0.13
0.125
0.13
135,667
73
0.125
0.13
93,678
16,025
14,000
500
9,500
1,483
2023-03-16
C
TRIP
0.135
0.135
0.125
0.13
152,258
104
0.125
0.13
58,893
25,000
46,000
1,000
18,789
2,315
2023-03-15
C
TRIP
0.135
0.14
0.13
0.13
-0.01
445,156
106
0.13
0.135
354,245
26,500
60,500
500
2,201
2023-03-14
C
TRIP
0.135
0.14
0.13
0.14
0.01
755,161
180
0.13
0.14
548,384
71,500
80,500
1,000
45,500
5,579
2023-03-13
C
TRIP
0.11
0.13
0.11
0.13
0.015
1,370,106
234
0.125
0.13
918,139
110,500
210,000
1,500
92,500
35,244
2023-03-10
C
TRIP
0.125
0.125
0.115
0.115
-0.01
634,223
139
0.115
0.12
412,371
105,175
98,000
3,500
3,500
3,531
7,500
2023-03-09
C
TRIP
0.125
0.13
0.12
0.125
616,187
138
0.12
0.13
308,961
127,500
102,500
25,000
39,500
3,937
8,000
2023-03-08
C
TRIP
0.13
0.13
0.125
0.125
200,102
72
0.125
0.13
102,722
54,500
27,000
4,000
9,500
1,934
2023-03-07
C
TRIP
0.13
0.15
0.125
0.125
466,520
103
0.125
0.13
323,374
87,000
45,000
2,000
6,000
2,408
2023-03-06
C
TRIP
0.135
0.135
0.125
0.125
-0.01
663,130
168
0.125
0.13
341,276
96,180
121,000
11,000
62,000
14,635
15,000
2023-03-03
C
TRIP
0.14
0.14
0.125
0.135
-0.005
1,949,176
310
0.13
0.14
1,273,017
310,500
140,000
2,897
171,500
14,396
1,000
2023-03-02
C
TRIP
0.155
0.155
0.135
0.14
-0.015
726,253
291
0.135
0.14
448,745
153,510
75,500
24,933
15,500
6,007
2023-03-01
C
TRIP
0.155
0.16
0.15
0.155
562,965
139
0.15
0.155
337,381
126,519
38,000
53,000
4,061
3,500
2023-02-28
C
TRIP
0.14
0.16
0.13
0.16
0.03
2,979,298
394
0.15
0.16
2,001,074
502,120
251,500
85,500
92,000
5,573
2023-02-27
C
TRIP
0.15
0.16
0.13
0.13
-0.015
3,005,018
379
0.13
0.135
1,791,546
544,500
465,000
1,000
181,000
6,747
11,000
2023-02-24
C
TRIP
0.16
0.165
0.145
0.145
-0.015
1,554,308
368
0.145
0.15
1,064,596
231,063
152,500
90,000
7,625
4,500
2023-02-23
C
TRIP
0.155
0.165
0.155
0.16
0.005
1,974,935
366
0.155
0.16
1,278,520
208,900
330,000
29,000
85,500
40,483
2023-02-22
C
TRIP
0.15
0.165
0.15
0.155
0.01
1,823,632
350
0.15
0.155
1,049,590
355,400
168,500
46,500
192,500
7,486
2023-02-21
C
TRIP
0.145
0.15
0.14
0.145
1,062,718
265
0.145
0.15
681,376
168,202
162,500
25,500
15,500
7,041
2023-02-17
C
TRIP
0.14
0.145
0.135
0.145
0.01
962,304
239
0.14
0.145
427,480
172,702
207,000
145,500
8,660
2023-02-16
C
TRIP
0.14
0.14
0.135
0.14
1,163,374
367
0.135
0.14
502,498
325,100
180,500
8,000
138,000
8,340
2023-02-15
C
TRIP
0.135
0.14
0.13
0.14
0.005
665,625
286
0.135
0.14
385,193
111,090
125,500
10,500
20,500
10,509
2023-02-14
C
TRIP
0.14
0.145
0.13
0.135
-0.01
1,363,954
240
0.13
0.14
632,327
316,500
335,500
66,500
11,020
2023-02-13
C
TRIP
0.135
0.145
0.13
0.145
0.015
1,697,815
314
0.14
0.145
1,264,831
196,700
104,000
120,500
8,692
2023-02-10
C
TRIP
0.125
0.135
0.125
0.13
0.005
755,001
193
0.13
0.135
482,803
142,618
88,500
8,221
24,221
4,760
2023-02-09
C
TRIP
0.13
0.135
0.12
0.125
-0.005
676,239
151
0.12
0.125
509,139
61,206
38,000
221
63,500
3,255
2023-02-08
C
TRIP
0.13
0.135
0.125
0.13
897,190
165
0.125
0.13
560,593
95,525
132,500
4,000
99,500
4,254
2023-02-07
C
TRIP
0.135
0.135
0.12
0.13
1,325,692
278
0.13
0.135
914,585
279,602
74,000
5,000
44,000
4,632
2023-02-06
C
TRIP
0.13
0.14
0.125
0.13
0.005
2,043,679
431
0.125
0.13
1,372,227
355,220
218,500
2,500
79,000
9,351
2023-02-03
C
TRIP
0.11
0.125
0.105
0.125
0.02
2,149,773
281
0.12
0.125
1,961,459
69,981
39,500
1,000
63,000
4,351
2023-02-02
C
TRIP
0.11
0.11
0.10
0.11
0.005
611,189
183
0.105
0.11
353,989
174,000
26,000
53,000
2,562
2023-02-01
C
TRIP
0.11
0.11
0.105
0.105
-0.005
448,169
105
0.10
0.105
292,492
115,501
14,500
22,000
2,161
2023-01-31
C
TRIP
0.115
0.115
0.105
0.11
-0.005
224,938
85
0.105
0.11
147,965
45,000
24,500
500
3,000
3,086
2023-01-30
C
TRIP
0.11
0.115
0.105
0.115
593,037
144
0.11
0.12
429,768
90,757
41,500
28,000
1,230
2023-01-27
C
TRIP
0.105
0.115
0.10
0.115
0.01
515,841
88
0.11
0.115
430,416
46,502
23,000
2,500
10,334
1,480
2023-01-26
C
TRIP
0.10
0.105
0.10
0.105
494,403
108
0.105
0.11
373,400
30,000
6,500
3,941
78,000
1,812
2023-01-25
C
TRIP
0.105
0.11
0.10
0.11
384,244
97
0.10
0.105
250,931
90,537
30,000
3,500
7,500
1,099
2023-01-24
C
TRIP
0.11
0.11
0.105
0.11
372,415
92
0.10
0.11
302,340
54,010
2,000
10,000
3,297
2023-01-23
C
TRIP
0.11
0.12
0.105
0.11
999,128
225
0.105
0.11
831,364
100,325
53,500
2,000
5,000
5,115
2023-01-20
C
TRIP
0.11
0.11
0.105
0.11
132,402
61
0.105
0.11
77,411
46,500
4,500
1,000
2,196
2023-01-19
C
TRIP
0.105
0.11
0.10
0.11
0.005
974,441
144
0.105
0.115
703,306
84,000
96,500
14,000
74,500
1,910
2023-01-18
C
TRIP
0.10
0.11
0.095
0.105
0.01
577,990
153
0.105
0.11
458,166
55,075
35,000
22,000
5,557
2023-01-17
C
TRIP
0.10
0.10
0.095
0.095
-0.005
1,092,772
178
0.095
0.10
971,418
64,500
41,000
1,500
9,500
4,262
2023-01-16
C
TRIP
0.09
0.10
0.085
0.10
0.015
648,890
148
0.09
0.10
541,755
36,823
16,000
47,578
6,263
2023-01-13
C
TRIP
0.085
0.09
0.085
0.09
0.005
239,665
62
0.085
0.09
88,015
78,284
47,000
20,547
4,829
2023-01-12
C
TRIP
0.09
0.09
0.085
0.09
0.005
102,254
66
0.085
0.09
40,435
5,752
47,000
5,000
3,912
2023-01-11
C
TRIP
0.09
0.09
0.085
0.085
-0.005
242,144
66
0.085
0.09
76,631
43,024
13,000
104,000
3,459
2023-01-10
C
TRIP
0.09
0.095
0.085
0.095
0.005
286,886
78
0.09
0.095
157,128
39,607
7,000
79,000
2,970
2023-01-09
C
TRIP
0.09
0.095
0.085
0.09
253,708
65
0.085
0.095
242,011
1,000
7,000
1,000
1,972
2023-01-06
C
TRIP
0.09
0.095
0.085
0.09
307,853
91
0.085
0.095
270,651
19,445
9,000
892
1,000
5,913
2023-01-05
C
TRIP
0.09
0.09
0.085
0.09
0.005
265,994
75
0.085
0.09
209,397
16,000
21,000
16,000
3,389
2023-01-04
C
TRIP
0.09
0.09
0.085
0.085
-0.005
202,408
55
0.085
0.09
176,571
2,100
20,000
2,000
1,737
2023-01-03
C
TRIP
0.09
0.095
0.085
0.09
374,329
88
0.085
0.09
338,473
1,025
18,000
13,000
2,801