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
03:17:02 EDT Mon 27 Mar 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
2023-03-24
T
XTRA
0.71
0.76
0.71
0.75
0.04
176,104
142
0.74
0.78
79,292
13,000
6,000
31,500
3,592
1,000
28,500
11,746
2023-03-23
T
XTRA
0.71
0.71
0.70
0.71
-0.01
188,399
120
0.70
0.72
78,545
8,000
35,500
34,000
500
12,000
11,747
500
3,000
2023-03-22
T
XTRA
0.72
0.78
0.71
0.72
-0.02
375,477
225
0.71
0.79
157,723
20,013
24,000
75,500
2,000
1,000
58,500
29,560
6,500
2023-03-21
T
XTRA
0.68
0.76
0.67
0.74
0.06
493,428
210
0.73
0.76
249,901
33,000
35,500
36,000
1,320
2,500
39,000
14,736
1,000
2023-03-20
T
XTRA
0.65
0.69
0.64
0.68
0.03
149,006
114
0.67
0.73
101,648
1,500
3,000
23,500
500
14,000
1,022
2023-03-17
T
XTRA
0.68
0.68
0.65
0.65
-0.02
210,312
129
0.65
0.69
105,580
29,000
22,000
32,500
400
500
18,500
1,540
2023-03-16
T
XTRA
0.64
0.70
0.64
0.68
0.05
298,186
217
0.67
0.70
146,072
16,500
49,000
45,000
730
37,500
2,687
2023-03-15
T
XTRA
0.66
0.70
0.63
0.63
-0.05
482,956
268
0.63
0.68
307,541
27,560
82,500
29,500
1,279
26,000
4,274
2,500
2023-03-14
T
XTRA
0.69
0.70
0.65
0.68
-0.01
274,506
188
0.66
0.69
152,022
25,501
8,500
53,500
500
2,000
27,500
3,436
2023-03-13
T
XTRA
0.73
0.73
0.65
0.68
-0.05
829,398
553
0.68
0.79
450,188
69,189
54,000
106,500
3,626
6,500
112,150
12,984
4,500
2023-03-10
T
XTRA
0.77
0.78
0.70
0.74
-0.06
941,630
525
0.72
0.76
395,355
91,500
96,500
209,000
3,175
2,000
119,000
15,016
2023-03-09
T
XTRA
0.81
0.82
0.78
0.81
0.02
259,772
192
0.80
0.82
154,699
5,750
34,500
10,500
5,701
3,500
28,500
15,456
2023-03-08
T
XTRA
0.81
0.82
0.77
0.78
-0.05
281,847
217
0.77
0.82
85,744
15,500
29,500
60,500
1,273
2,500
81,500
3,547
500
2023-03-07
T
XTRA
0.78
0.83
0.78
0.83
0.07
274,338
234
0.81
0.86
140,944
8,307
47,000
49,000
650
21,990
3,436
500
2023-03-06
T
XTRA
0.81
0.86
0.75
0.76
-0.07
627,681
492
0.76
0.86
282,215
51,330
58,500
117,000
3,030
1,500
103,454
5,261
2023-03-03
T
XTRA
0.73
0.83
0.73
0.83
0.10
651,952
448
0.81
0.83
241,256
38,810
45,602
140,000
2,150
4,000
52,000
109,263
2023-03-02
T
XTRA
0.81
0.81
0.73
0.73
-0.08
393,920
356
0.73
0.79
196,726
26,582
43,000
81,500
950
37,500
4,464
2023-03-01
T
XTRA
0.82
0.85
0.77
0.81
-0.01
559,828
525
0.81
0.84
314,808
52,474
71,272
71,000
1,761
3,000
32,500
9,877
2023-02-28
T
XTRA
0.72
0.84
0.70
0.82
0.10
1,061,309
836
0.81
0.83
597,524
80,017
118,000
104,500
6,668
2,500
138,000
8,761
2023-02-27
T
XTRA
0.68
0.73
0.67
0.73
0.06
482,138
388
0.72
0.73
241,469
36,850
26,000
93,000
2,150
2,000
73,500
4,894
2023-02-24
T
XTRA
0.65
0.67
0.62
0.67
350,417
200
0.66
0.68
129,174
27,005
31,000
68,500
1,369
4,500
86,000
2,391
2023-02-23
T
XTRA
0.62
0.67
0.62
0.67
0.05
615,079
401
0.65
0.67
252,785
85,500
28,000
139,500
4,833
9,000
84,500
7,807
2023-02-22
T
XTRA
0.60
0.63
0.60
0.63
0.04
160,536
122
0.62
0.63
64,496
15,000
21,000
35,500
944
18,500
3,923
2023-02-21
T
XTRA
0.62
0.63
0.58
0.59
-0.03
475,169
259
0.59
0.60
280,045
53,000
23,500
73,500
2,286
500
38,000
2,256
2023-02-17
T
XTRA
0.59
0.63
0.59
0.63
230,437
149
0.62
0.63
73,061
11,149
16,500
41,500
500
12,500
74,110
2023-02-16
T
XTRA
0.59
0.63
0.59
0.63
0.04
446,681
294
0.62
0.64
214,241
20,000
82,000
42,000
3,303
1,500
61,000
19,393
2023-02-15
T
XTRA
0.57
0.60
0.57
0.60
0.02
324,253
310
0.58
0.61
188,293
29,500
11,000
26,500
1,535
7,500
37,000
20,013
2023-02-14
T
XTRA
0.55
0.59
0.53
0.58
0.04
324,215
195
0.58
0.59
144,145
28,000
27,500
25,500
9,500
62,205
26,070
2023-02-13
T
XTRA
0.53
0.57
0.52
0.54
-0.01
361,924
196
0.53
0.55
162,650
39,500
17,170
55,000
1,600
14,000
67,000
3,506
2023-02-10
T
XTRA
0.54
0.57
0.54
0.56
-0.01
141,972
123
0.55
0.59
53,318
10
27,000
1,500
275
26,500
8,000
24,135
2023-02-09
T
XTRA
0.55
0.57
0.55
0.57
0.02
102,809
70
0.53
0.57
46,438
26,000
3,000
19,500
6,500
1,268
2023-02-08
T
XTRA
0.55
0.56
0.55
0.56
0.02
35,454
32
0.51
0.56
10,178
5,500
5,000
506
500
13,100
370
2023-02-07
T
XTRA
0.53
0.55
0.53
0.53
-0.03
59,131
57
0.52
0.55
21,296
2,000
15,000
1,000
420
400
3,000
15,962
2023-02-06
T
XTRA
0.54
0.58
0.54
0.57
123,508
90
0.56
0.57
64,680
3,000
7,000
24,000
180
2,000
21,000
1,340
2023-02-03
T
XTRA
0.55
0.58
0.55
0.58
0.03
104,038
67
0.54
0.60
33,684
30,095
5,000
17,500
500
1,500
15,500
257
2023-02-02
T
XTRA
0.58
0.58
0.55
0.57
186,117
95
0.55
0.57
111,141
12,500
17,500
22,500
1,257
1,500
18,000
1,196
2023-02-01
T
XTRA
0.58
0.60
0.53
0.58
-0.01
425,835
235
0.54
0.59
204,738
37,100
37,500
84,000
5,766
6,000
43,500
4,565
2023-01-31
T
XTRA
0.54
0.60
0.54
0.59
0.04
429,948
279
0.56
0.59
289,790
22,050
29,000
39,500
1,950
500
42,500
2,380
2023-01-30
T
XTRA
0.49
0.55
0.49
0.55
0.05
229,239
178
0.53
0.55
117,605
23,539
27,500
18,500
13,000
3,500
21,000
2,946
2023-01-27
T
XTRA
0.495
0.52
0.495
0.51
65,387
53
0.50
0.53
23,763
1,624
20,000
11,500
320
7,000
356
2023-01-26
T
XTRA
0.485
0.52
0.485
0.50
219,181
144
0.49
0.52
78,855
34,616
21,575
37,500
2,380
3,500
39,000
1,092
2023-01-25
T
XTRA
0.48
0.50
0.44
0.49
-0.01
59,651
58
0.485
0.52
36,908
4,000
9,500
350
7,500
793
2023-01-24
T
XTRA
0.49
0.51
0.49
0.49
-0.01
95,990
73
0.49
0.52
44,407
8,000
9,000
7,000
250
25,804
821
2023-01-23
T
XTRA
0.50
0.51
0.50
0.50
-0.02
101,374
82
0.49
0.54
63,266
6,500
15,000
6,000
319
9,000
1,239
2023-01-20
T
XTRA
0.53
0.53
0.51
0.52
84,080
49
0.49
0.54
70,895
9,000
450
1,500
856
2023-01-19
T
XTRA
0.51
0.53
0.50
0.52
0.01
59,757
64
0.49
0.54
39,347
1,000
6,000
2,000
600
3,000
7,000
799
2023-01-18
T
XTRA
0.50
0.52
0.50
0.52
0.01
68,187
46
0.51
0.53
41,674
4,500
1,500
3,000
16,500
979
2023-01-17
T
XTRA
0.485
0.53
0.485
0.50
0.01
146,016
105
0.50
0.54
61,964
12,500
29,500
19,500
800
2,500
17,482
1,720
2023-01-16
T
XTRA
0.49
0.495
0.48
0.495
0.005
152,482
101
0.48
0.50
50,901
36,000
2,000
38,500
500
500
22,700
633
2023-01-13
T
XTRA
0.49
0.50
0.49
0.50
148,745
85
0.49
0.51
105,125
17,000
18,000
500
500
5,500
1,089
2023-01-12
T
XTRA
0.51
0.51
0.50
0.51
0.015
91,766
73
0.49
0.52
19,136
7,000
27,000
9,000
719
500
17,000
11,331
2023-01-11
T
XTRA
0.50
0.51
0.495
0.51
0.01
86,454
80
0.49
0.52
42,257
3,000
25,500
670
2,000
10,000
2,927
2023-01-10
T
XTRA
0.50
0.52
0.50
0.50
51,225
37
0.50
0.52
13,405
1,500
13,000
20,500
1,500
1,320
2023-01-09
T
XTRA
0.50
0.53
0.495
0.50
179,615
140
0.495
0.52
103,702
14,000
11,000
19,500
10,000
19,000
1,529
2023-01-06
T
XTRA
0.49
0.50
0.49
0.495
-0.005
107,007
67
0.495
0.52
66,892
8,500
6,000
14,500
500
9,500
1,062
2023-01-05
T
XTRA
0.495
0.51
0.48
0.50
0.005
71,353
69
0.50
0.52
34,569
7,000
10,000
8,500
630
9,000
826
2023-01-04
T
XTRA
0.51
0.51
0.495
0.495
-0.015
140,890
96
0.49
0.53
73,069
7,508
18,500
17,500
300
4,000
18,500
1,111
2023-01-03
T
XTRA
0.51
0.55
0.50
0.51
0.01
171,759
139
0.495
0.53
77,236
15,310
14,500
42,500
1,860
19,000
1,330
2022-12-30
T
XTRA
0.485
0.51
0.485
0.51
0.02
239,855
126
0.485
0.52
132,105
40,502
9,500
29,500
1,000
24,500
2,339
2022-12-29
T
XTRA
0.50
0.53
0.49
0.495
-0.025
122,939
148
0.485
0.56
43,614
3,000
17,000
38,500
800
2,500
14,600
2,915
2022-12-28
T
XTRA
0.50
0.52
0.48
0.52
0.01
165,093
139
0.49
0.59
61,872
18,500
43,000
23,500
308
14,500
2,726