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
02:20:55 EDT Sun 19 May 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
Vol
#Tr
Bid
Ask
2024-05-17
Q
LSXMA
24.60
24.61
24.28
24.34
-0.29
987,148
7,128
24.25
53.40
2024-05-16
Q
LSXMA
24.74
24.90
24.50
24.63
0.05
782,165
5,296
24.50
25.53
2024-05-15
Q
LSXMA
25.40
25.50
24.45
24.58
-0.79
1,530,066
11,255
24.50
26.00
2024-05-14
Q
LSXMA
25.47
25.78
25.29
25.37
0.08
1,192,213
7,095
25.56
25.78
2024-05-13
Q
LSXMA
24.75
25.57
24.72
25.29
0.58
1,452,395
7,360
25.09
25.57
2024-05-10
Q
LSXMA
25.08
25.08
24.64
24.71
-0.28
661,845
4,549
24.64
25.30
2024-05-09
Q
LSXMA
24.93
25.01
24.74
24.99
488,854
3,355
24.90
25.01
2024-05-08
Q
LSXMA
24.95
25.34
24.67
24.99
-0.27
1,138,915
5,856
24.88
25.70
2024-05-07
Q
LSXMA
25.49
25.76
25.25
25.26
-0.24
1,093,939
6,802
25.00
25.55
2024-05-06
Q
LSXMA
25.28
25.645
25.28
25.50
0.37
830,571
5,462
25.37
25.70
2024-05-03
Q
LSXMA
24.91
25.30
24.87
25.13
0.36
1,170,489
7,561
25.00
25.50
2024-05-02
Q
LSXMA
24.76
25.00
24.49
24.77
0.14
837,301
5,300
24.51
25.05
2024-05-01
Q
LSXMA
24.20
24.90
24.13
24.63
0.57
1,535,449
8,485
24.69
24.84
2024-04-30
Q
LSXMA
25.70
25.73
23.99
24.06
-1.55
3,803,410
14,768
24.06
24.33
2024-04-29
Q
LSXMA
25.06
25.69
24.92
25.61
1.30
2,185,605
9,868
25.53
25.80
2024-04-26
Q
LSXMA
24.50
24.66
24.25
24.31
-0.22
2,180,751
9,135
24.16
26.80
2024-04-25
Q
LSXMA
25.10
25.13
24.16
24.53
-0.70
1,320,858
7,955
24.50
24.66
2024-04-24
Q
LSXMA
25.37
25.52
25.04
25.23
-0.16
1,187,636
7,774
24.01
26.24
2024-04-23
Q
LSXMA
24.92
25.65
24.8703
25.39
0.57
1,455,296
6,104
25.40
25.54
2024-04-22
Q
LSXMA
24.77
24.97
24.55
24.82
0.31
1,357,730
8,004
24.60
25.09
2024-04-19
Q
LSXMA
24.51
24.77
24.26
24.51
0.18
1,908,588
9,711
24.39
24.80
2024-04-18
Q
LSXMA
24.37
24.505
24.13
24.33
0.01
1,621,664
10,484
24.35
24.88
2024-04-17
Q
LSXMA
24.90
25.05
24.305
24.32
-0.24
1,200,234
7,881
24.30
24.60
2024-04-16
Q
LSXMA
25.13
25.13
24.43
24.56
-0.42
1,307,884
6,809
24.50
24.74
2024-04-15
Q
LSXMA
25.90
25.98
24.855
24.99
-0.51
2,129,809
10,462
24.73
25.14
2024-04-12
Q
LSXMA
26.03
26.10
25.405
25.50
-0.72
1,827,307
8,929
25.25
26.00
2024-04-11
Q
LSXMA
26.20
26.38
26.05
26.22
0.14
1,054,956
6,163
25.77
26.97
2024-04-10
Q
LSXMA
26.66
26.66
25.81
26.08
-0.73
2,004,484
11,369
25.77
26.20
2024-04-09
Q
LSXMA
26.90
27.00
26.23
26.81
0.14
2,565,519
12,363
26.20
27.07
2024-04-08
Q
LSXMA
27.36
27.41
26.65
26.67
-0.64
2,825,738
9,433
26.62
27.05
2024-04-05
Q
LSXMA
27.42
27.42
26.93
27.31
-0.02
1,042,386
8,223
27.05
27.39
2024-04-04
Q
LSXMA
27.58
28.11
27.23
27.33
-0.19
2,193,929
10,525
26.00
27.80
2024-04-03
Q
LSXMA
28.52
28.52
27.395
27.52
-0.97
1,657,533
10,853
27.40
28.07
2024-04-02
Q
LSXMA
29.23
29.265
28.22
28.49
-0.82
2,686,681
11,581
27.49
29.28
2024-04-01
Q
LSXMA
30.0958
30.10
29.24
29.31
-0.39
1,349,797
7,820
29.30
29.90
2024-03-29
Q
LSXMA
29.50
29.79
29.50
29.70
0.20
0
0
29.50
29.80
2024-03-28
Q
LSXMA
29.50
29.79
29.50
29.70
0.20
1,369,607
4,899
29.50
29.80
2024-03-27
Q
LSXMA
29.10
29.51
29.055
29.50
0.55
1,241,321
6,435
29.13
29.65
2024-03-26
Q
LSXMA
29.25
29.32
28.91
28.95
0.09
6,141,966
6,314
28.90
30.00
2024-03-25
Q
LSXMA
28.78
29.17
28.69
28.86
0.11
941,414
5,838
20.00
29.75
2024-03-22
Q
LSXMA
28.62
28.8685
28.62
28.75
-0.08
2,112,752
7,947
28.53
29.60
2024-03-21
Q
LSXMA
28.76
29.05
28.60
28.83
0.25
2,191,037
9,918
28.74
28.93
2024-03-20
Q
LSXMA
29.41
29.49
28.495
28.58
-0.89
2,077,009
10,756
28.40
28.80
2024-03-19
Q
LSXMA
29.68
29.7158
29.24
29.47
-0.17
1,552,848
7,742
29.30
29.75
2024-03-18
Q
LSXMA
29.80
29.92
29.59
29.64
-0.09
1,225,788
4,763
29.55
30.00
2024-03-15
Q
LSXMA
29.90
29.96
29.66
29.73
-0.10
1,014,249
5,332
29.00
32.99
2024-03-14
Q
LSXMA
30.00
30.255
29.75
29.83
-0.30
1,538,507
7,139
29.70
30.27
2024-03-13
Q
LSXMA
30.27
30.91
30.09
30.13
0.09
1,598,592
8,282
30.04
31.20
2024-03-12
Q
LSXMA
30.37
30.46
29.82
30.04
-0.30
7,583,599
9,296
29.62
30.46
2024-03-11
Q
LSXMA
29.87
30.41
29.75
30.34
0.43
852,850
6,129
29.75
30.50
2024-03-08
Q
LSXMA
29.45
30.18
29.45
29.91
0.50
2,062,795
9,666
29.32
30.20
2024-03-07
Q
LSXMA
29.69
29.98
29.2902
29.41
0.03
1,307,944
7,849
28.16
30.60
2024-03-06
Q
LSXMA
29.51
29.80
29.21
29.38
-0.03
1,628,177
8,649
29.69
29.93
2024-03-05
Q
LSXMA
28.75
29.63
28.75
29.41
0.52
1,884,578
9,203
29.23
29.64
2024-03-04
Q
LSXMA
28.76
29.21
28.3725
28.89
0.17
2,213,891
7,288
28.88
29.29
2024-03-01
Q
LSXMA
29.175
29.175
28.71
28.72
-0.42
1,108,219
6,543
15.00
29.13
2024-02-29
Q
LSXMA
29.50
29.78
28.75
29.14
-0.11
2,267,836
10,010
27.31
29.99
2024-02-28
Q
LSXMA
30.32
30.95
29.22
29.25
-1.14
1,322,347
9,647
29.21
30.45
2024-02-27
Q
LSXMA
30.23
30.62
30.04
30.39
0.20
814,536
5,357
30.20
31.50
2024-02-26
Q
LSXMA
30.45
30.69
30.19
30.19
-0.16
832,553
5,256
29.73
30.65
2024-02-23
Q
LSXMA
29.88
30.40
29.86
30.35
0.58
1,030,962
5,396
30.00
30.60
2024-02-22
Q
LSXMA
29.81
30.25
29.61
29.77
0.05
1,296,479
7,375
29.55
30.00
2024-02-21
Q
LSXMA
29.97
30.11
29.59
29.72
-0.38
1,083,453
6,260
28.77
30.50
2024-02-20
Q
LSXMA
30.12
30.60
29.925
30.10
-0.11
1,050,305
6,556
29.80
30.55
2024-02-19
Q
LSXMA
30.16
30.59
29.81
30.21
0.04
0
0
30.02
50.71