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
03:55:05 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
LSXMB
24.722
25.22
24.722
25.22
0.02
1,327
24
23.45
29.99
2024-05-16
Q
LSXMB
25.22
25.22
25.22
25.22
0.63
135
13
23.70
25.50
2024-05-15
Q
LSXMB
25.60
25.60
24.75
25.22
0.32
878
9
23.76
29.99
2024-05-14
Q
LSXMB
28.75
28.76
24.64
25.55
-1.32
6,609
41
24.56
29.99
2024-05-13
Q
LSXMB
25.05
25.05
25.05
25.05
-1.45
151
10
24.24
29.99
2024-05-10
Q
LSXMB
24.95
24.95
24.95
24.95
-1.74
237
13
23.45
29.99
2024-05-09
Q
LSXMB
25.615
24.05
26.68
2024-05-08
Q
LSXMB
25.615
25.615
25.615
25.615
0.385
9
5
23.77
28.00
2024-05-07
Q
LSXMB
25.25
25.615
25.23
25.615
0.185
608
9
24.15
29.99
2024-05-06
Q
LSXMB
25.52
25.52
25.52
25.52
0.02
228
13
24.59
29.99
2024-05-03
Q
LSXMB
25.50
25.50
25.50
25.50
-0.68
110
2
24.16
29.99
2024-05-02
Q
LSXMB
25.20
25.20
25.20
25.20
-0.98
3
1
23.93
26.42
2024-05-01
Q
LSXMB
25.20
25.20
25.20
25.20
-0.12
56
8
23.84
26.22
2024-04-30
Q
LSXMB
25.23
25.23
25.20
25.20
-1.57
581
12
23.23
29.99
2024-04-29
Q
LSXMB
26.35
26.37
26.35
26.35
1.98
2,599
24
24.78
29.99
2024-04-26
Q
LSXMB
25.26
25.26
24.2801
24.2801
-0.0899
299
3
24.25
29.99
2024-04-25
Q
LSXMB
24.58
24.58
24.18
24.37
-1.19
1,403
8
23.30
29.99
2024-04-24
Q
LSXMB
25.56
25.56
25.1201
25.1201
-1.3699
1,887
11
24.15
29.99
2024-04-23
Q
LSXMB
25.69
25.69
25.69
25.69
0.93
849
16
24.54
27.23
2024-04-22
Q
LSXMB
25.68
25.69
25.45
25.69
0.14
1,181
16
23.78
29.99
2024-04-19
Q
LSXMB
26.45
26.45
26.45
26.45
1.67
2,155
7
23.61
29.99
2024-04-18
Q
LSXMB
25.78
25.78
25.78
25.78
23
7
23.50
25.48
2024-04-17
Q
LSXMB
26.35
26.35
25.78
25.78
1.01
724
7
23.39
29.99
2024-04-16
Q
LSXMB
26.25
26.25
25.30
25.35
-0.18
2,610
23
24.25
26.25
2024-04-15
Q
LSXMB
26.32
26.815
26.28
26.815
0.915
3,401
32
23.88
29.99
2024-04-12
Q
LSXMB
25.76
25.76
25.76
25.76
-0.74
131
11
24.47
27.09
2024-04-11
Q
LSXMB
26.40
26.40
26.40
26.40
281
14
25.03
27.78
2024-04-10
Q
LSXMB
26.3949
26.3949
26.3949
26.3949
-0.6151
137
6
25.03
27.48
2024-04-09
Q
LSXMB
28.09
28.09
26.2988
26.2988
-1.1812
1,368
13
25.97
28.69
2024-04-08
Q
LSXMB
27.15
27.15
27.15
27.15
-0.06
306
12
26.00
30.00
2024-04-05
Q
LSXMB
27.15
27.15
27.15
27.15
-0.12
213
4
26.00
28.00
2024-04-04
Q
LSXMB
27.41
27.74
27.27
27.27
-0.72
430
15
22.01
27.89
2024-04-03
Q
LSXMB
28.43
28.43
28.43
28.43
-0.08
144
17
27.00
29.00
2024-04-02
Q
LSXMB
28.25
28.43
28.23
28.43
-1.33
858
20
0.0001
29.07
2024-04-01
Q
LSXMB
31.00
31.00
29.50
29.50
-0.62
1,672
29
28.90
30.29
2024-03-29
Q
LSXMB
28.97
29.41
30.40
2024-03-28
Q
LSXMB
28.97
28.97
28.97
28.97
-0.69
6
5
29.41
30.40
2024-03-27
Q
LSXMB
28.97
28.97
28.97
28.97
-0.47
12,315
26
28.00
31.00
2024-03-26
Q
LSXMB
28.97
28.97
28.97
28.97
-0.33
259
5
0.0001
29.48
2024-03-25
Q
LSXMB
29.30
29.3305
29.30
29.3305
0.6305
814
6
28.00
30.00
2024-03-22
Q
LSXMB
29.24
29.24
28.70
28.70
-0.12
301
4
0.0101
29.26
2024-03-21
Q
LSXMB
28.74
28.74
28.74
28.74
0.23
104
4
0.0101
29.56
2024-03-20
Q
LSXMB
30.81
30.81
30.81
30.81
1.01
10
6
0.0101
2,147.48
2024-03-19
Q
LSXMB
30.81
30.81
30.81
30.81
0.75
4
3
0.0001
2,147.48
2024-03-18
Q
LSXMB
30.81
30.81
30.81
30.81
0.65
17
5
29.00
32.00
2024-03-15
Q
LSXMB
30.81
30.81
30.81
30.81
0.65
14
1
29.04
30.30
2024-03-14
Q
LSXMB
30.81
30.81
30.81
30.81
-0.26
5
4
0.0001
2,147.48
2024-03-13
Q
LSXMB
30.45
30.81
30.44
30.81
0.04
1,197
10
0.0101
32.12
2024-03-12
Q
LSXMB
30.10
30.10
30.10
30.10
-0.30
4
2
0.0001
2,147.48
2024-03-11
Q
LSXMB
30.10
30.10
30.10
30.10
0.30
253
10
0.0001
30.49
2024-03-08
Q
LSXMB
30.10
30.10
30.10
30.10
-0.15
15
4
29.00
31.00
2024-03-07
Q
LSXMB
30.10
30.10
30.10
30.10
-0.35
241
3
0.0001
31.15
2024-03-06
Q
LSXMB
29.44
29.44
29.44
29.44
64
6
0.0001
2,147.48
2024-03-05
Q
LSXMB
29.46
29.46
29.44
29.44
0.54
591
7
28.50
30.49
2024-03-04
Q
LSXMB
28.9753
28.9753
28.9753
28.9753
0.0753
1
1
0.0001
2,147.48
2024-03-01
Q
LSXMB
28.94
28.9753
28.90
28.9753
-0.4247
508
8
28.65
2,147.47
2024-02-29
Q
LSXMB
29.60
29.60
29.40
29.40
-0.37
1,195
9
28.00
31.00
2024-02-28
Q
LSXMB
29.93
29.93
29.93
29.93
-0.54
684
14
0.0101
31.30
2024-02-27
Q
LSXMB
30.18
0.0001
2,147.48
2024-02-26
Q
LSXMB
30.18
30.18
30.18
30.18
-0.10
11
2
0.0001
2,147.48
2024-02-23
Q
LSXMB
30.20
30.25
30.17
30.18
0.48
1,293
32
29.00
30.99
2024-02-22
Q
LSXMB
30.0497
30.0497
30.0497
30.0497
0.0297
4
3
0.0001
30.05
2024-02-21
Q
LSXMB
30.0497
30.0497
30.0497
30.0497
0.0297
2
2
0.0001
2,147.48
2024-02-20
Q
LSXMB
30.43
30.48
30.0497
30.0497
-0.1003
1,074
13
29.34
30.61