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
21:34:55 EDT Tue 01 Jul 2025
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 ID:
Password:
Save
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
2025-06-30
T
ATS
43.48
43.66
42.95
43.43
0.02
237,988
1,884
43.40
43.88
143,270
11,900
9,780
5,326
447
34,728
12,729
11,955
2,600
53
2025-06-27
T
ATS
43.67
43.67
42.93
43.41
-0.08
235,812
1,812
42.75
43.50
134,661
9,400
8,776
3,709
1,017
39,411
4,546
22,728
3,100
252
2025-06-26
T
ATS
42.64
43.67
42.64
43.49
0.86
181,152
1,597
43.00
44.00
99,365
8,098
10,024
2,336
857
18,818
8,940
20,156
2,400
425
2025-06-25
T
ATS
43.04
43.04
42.35
42.63
-0.39
145,108
1,104
42.53
43.00
93,522
9,074
10,910
2,932
913
8,400
2,942
10,142
2,900
270
2025-06-24
T
ATS
42.61
43.24
42.22
43.02
0.67
296,869
1,560
42.50
43.26
108,278
10,400
11,408
32,761
1,146
25,114
5,670
87,271
3,800
56
2025-06-23
T
ATS
41.85
42.61
41.84
42.35
0.23
206,538
1,608
42.10
42.61
105,305
6,949
13,286
4,409
498
20,294
8,644
30,547
4,400
263
2025-06-20
T
ATS
41.97
42.50
41.75
42.12
-0.28
377,350
1,899
41.80
42.50
256,955
9,886
16,598
3,934
1,239
21,060
11,042
41,446
6,600
495
2025-06-19
T
ATS
41.99
42.46
41.78
42.40
0.30
60,869
666
41.98
42.47
36,178
994
4,200
900
637
4,000
600
8,786
1,700
351
2025-06-18
T
ATS
41.87
42.40
41.87
42.10
0.06
155,510
1,488
41.50
42.47
80,681
7,844
10,806
3,462
438
20,574
4,200
19,091
2,700
151
2025-06-17
T
ATS
42.04
42.43
41.66
42.04
-0.29
202,491
1,632
41.75
42.50
98,496
15,500
28,680
3,197
517
19,903
7,801
14,231
9,800
267
2025-06-16
T
ATS
41.59
42.62
41.59
42.33
0.87
252,949
2,089
42.00
42.61
153,471
6,624
14,256
7,595
696
23,133
3,955
30,756
5,200
515
2025-06-13
T
ATS
41.70
41.85
41.15
41.46
-0.79
315,560
2,440
41.00
42.30
196,391
12,200
25,577
4,506
363
20,000
4,559
39,793
7,800
84
2025-06-12
T
ATS
42.30
42.59
41.99
42.25
-0.05
256,177
1,864
41.50
42.61
146,409
16,959
12,477
3,186
424
30,454
8,635
23,459
3,700
89
2025-06-11
T
ATS
41.83
42.64
41.54
42.30
0.21
321,058
1,983
41.05
42.65
145,300
17,088
14,500
7,698
459
86,100
14,444
19,615
7,800
93
2025-06-10
T
ATS
41.73
42.94
41.42
42.09
0.38
363,635
2,259
41.31
42.90
154,695
91,477
18,141
6,520
960
29,800
11,405
23,091
10,700
171
2025-06-09
T
ATS
41.44
41.99
41.15
41.71
0.48
319,127
1,717
41.30
42.00
179,766
12,327
14,149
6,926
1,391
30,169
6,089
20,000
27,084
4,300
54
2025-06-06
T
ATS
41.06
41.47
40.97
41.23
0.61
244,169
1,903
40.00
41.40
114,670
22,500
15,026
6,648
540
26,600
13,774
23,803
3,000
114
2025-06-05
T
ATS
40.85
41.24
40.41
40.62
-0.23
220,049
1,779
40.00
41.49
117,809
9,814
7,665
4,300
886
40,025
9,489
14,850
4,200
204
2025-06-04
T
ATS
40.81
41.25
40.56
40.85
0.11
247,649
1,802
40.05
41.20
135,121
13,900
17,237
8,395
530
25,324
16,639
14,272
3,000
226
2025-06-03
T
ATS
39.35
41.66
39.25
40.74
1.43
614,279
4,475
40.00
41.13
358,468
22,758
31,287
12,868
1,592
69,806
23,691
54,722
17,000
573
2025-06-02
T
ATS
39.67
39.80
38.75
39.31
-0.41
420,909
2,896
39.08
41.27
259,794
13,576
37,348
10,738
1,798
46,615
13,227
20,383
7,100
119
2025-05-30
T
ATS
41.81
41.81
39.44
39.72
-1.96
692,449
4,993
39.67
40.64
396,381
25,482
25,709
38,426
1,269
89,092
20,100
41,200
10,700
27
2025-05-29
T
ATS
38.16
42.44
38.00
41.68
-0.25
948,101
5,171
40.60
42.00
526,230
25,376
28,319
31,248
1,670
90,801
28,012
173,909
10,200
213
2025-05-28
T
ATS
42.17
42.18
41.62
41.93
-0.25
352,125
3,033
41.05
42.00
226,263
8,900
21,308
3,287
1,502
38,400
8,341
24,164
6,500
9
2025-05-27
T
ATS
42.13
43.33
40.61
42.18
0.05
1,007,859
7,323
41.05
42.45
495,546
36,784
108,200
21,968
3,811
112,100
49,558
109,680
23,400
2,127
2025-05-26
T
ATS
39.00
42.55
39.00
42.13
7.10
1,009,744
6,372
41.98
42.60
525,961
47,902
71,862
11,377
3,238
81,730
35,633
153,442
18,200
351
2025-05-23
T
ATS
35.28
35.57
34.92
35.03
-0.74
287,673
1,992
34.97
35.68
159,243
5,700
13,128
6,621
885
26,000
7,209
38,068
7,400
119
2025-05-22
T
ATS
36.55
36.55
35.51
35.77
-0.92
540,964
3,415
35.60
36.00
372,780
18,414
25,952
2,710
2,354
31,813
14,455
39,511
7,800
163
2025-05-21
T
ATS
38.68
38.71
36.64
36.69
-2.39
545,294
3,311
36.50
37.08
326,580
19,100
34,299
4,167
4,435
60,048
22,329
55,478
6,800
95
2025-05-20
T
ATS
38.86
39.425
38.26
39.08
0.15
354,513
2,512
38.08
40.00
187,943
13,700
22,593
4,643
1,284
54,656
12,114
9,100
35,938
100
100
2025-05-16
T
ATS
38.62
39.30
38.47
38.93
0.25
158,535
1,267
38.08
40.00
99,546
4,700
10,653
2,266
637
21,443
6,501
9,051
100
54
2025-05-15
T
ATS
39.10
39.18
37.96
38.68
-0.56
272,210
1,776
38.60
39.00
114,717
88,400
17,578
851
1,229
22,274
4,015
17,506
100
345
2025-05-14
T
ATS
39.22
39.69
38.79
39.24
0.08
351,556
2,052
39.00
39.35
130,025
19,789
17,094
72,033
767
75,500
6,699
24,153
200
55
2025-05-13
T
ATS
37.71
39.43
37.68
39.16
1.50
436,315
2,705
39.00
40.00
185,633
16,982
34,459
9,877
50,692
72,041
12,728
42,127
100
276
2025-05-12
T
ATS
36.95
37.78
36.55
37.66
1.76
575,355
3,326
37.12
37.68
239,496
13,396
35,742
3,855
2,277
104,448
12,214
95,334
300
155
2025-05-09
T
ATS
35.02
35.98
34.91
35.90
0.81
283,907
2,215
34.75
36.00
139,157
11,301
29,327
20,880
2,709
43,330
7,944
17,113
100
154
2025-05-08
T
ATS
35.29
35.87
34.83
35.09
-0.03
631,047
3,953
35.00
35.58
256,067
30,600
56,254
6,652
2,464
177,764
16,348
41,891
600
263
2025-05-07
T
ATS
35.16
35.68
34.84
35.12
0.04
195,696
1,791
34.28
35.98
113,970
11,582
11,536
1,448
370
31,325
3,600
15,359
300
122
2025-05-06
T
ATS
35.05
35.25
34.715
35.08
-0.01
283,911
1,192
34.00
35.37
67,700
5,422
14,654
979
1,010
172,874
5,281
8,854
40
2025-05-05
T
ATS
35.52
35.64
34.91
35.09
-0.52
214,210
1,026
34.00
35.98
68,609
3,400
9,460
1,682
494
115,588
2,468
7,907
100
200
2025-05-02
T
ATS
35.28
35.98
34.87
35.61
0.68
193,289
1,661
35.29
35.94
103,954
7,300
18,760
3,484
729
28,550
7,600
18,102
11
2025-05-01
T
ATS
34.98
35.30
34.42
34.93
0.19
210,503
1,666
33.98
35.84
121,416
7,500
12,264
1,155
1,540
25,700
8,271
18,541
107
2025-04-30
T
ATS
34.60
34.77
33.81
34.74
-0.12
250,096
1,696
33.66
34.85
141,993
12,372
14,868
3,109
958
33,460
8,413
15,977
327
2025-04-29
T
ATS
35.11
35.29
34.28
34.86
-0.47
224,355
1,663
34.78
35.20
119,541
5,602
17,000
2,173
803
48,600
8,300
10,000
10,859
133
2025-04-28
T
ATS
34.80
35.82
34.80
35.33
0.28
192,991
1,729
32.88
35.90
110,840
4,207
8,551
2,684
478
33,491
5,904
15,570
142
2025-04-25
T
ATS
34.57
35.07
34.46
35.05
0.40
173,582
1,349
32.56
35.90
95,741
4,276
12,030
5,186
291
36,871
4,510
11,978
124
2025-04-24
T
ATS
33.16
35.41
33.16
34.65
0.08
370,397
2,424
33.64
35.48
199,795
9,810
23,316
6,975
1,996
47,197
14,785
24,963
248
2025-04-23
T
ATS
34.11
35.05
33.97
34.57
1.42
279,506
1,714
32.86
35.21
133,239
9,657
22,476
5,067
798
28,800
4,915
20,119
159
2025-04-22
T
ATS
33.01
33.43
32.76
33.15
0.56
251,215
1,480
32.32
35.90
175,253
13,404
11,003
4,336
634
13,500
3,158
24,811
190
2025-04-21
T
ATS
33.47
33.68
31.98
32.59
-1.25
308,725
2,037
32.25
33.00
154,483
9,300
21,959
2,635
928
36,200
11,907
66,700
364
2025-04-17
T
ATS
33.57
34.10
33.39
33.84
0.42
321,039
1,611
33.30
36.00
112,770
7,736
18,460
82,803
495
22,500
13,002
47,682
602
2025-04-16
T
ATS
34.19
34.39
33.19
33.42
-1.05
279,279
2,030
33.00
34.15
143,505
12,684
42,032
2,994
1,846
27,100
13,625
22,733
367
2025-04-15
T
ATS
34.64
35.21
34.40
34.47
-0.15
233,666
1,715
34.00
35.26
101,418
7,514
17,261
3,849
916
51,250
7,092
17,700
17,700
753
2025-04-14
T
ATS
33.91
34.92
33.85
34.62
1.17
301,070
1,823
33.50
34.90
135,056
16,000
22,226
4,935
939
98,400
6,682
30,080
102
2025-04-11
T
ATS
32.64
33.69
32.51
33.45
0.48
663,942
2,619
32.91
34.30
260,978
9,104
56,353
2,909
509
256,300
12,567
27,594
530
2025-04-10
T
ATS
34.04
34.04
32.33
32.97
-1.74
760,726
4,730
30.00
34.25
368,640
22,800
85,567
26,858
1,740
102,100
19,182
91,216
1,092
2025-04-09
T
ATS
29.81
34.77
29.79
34.71
4.61
1,814,327
6,756
33.50
35.00
796,449
37,100
104,659
65,216
5,167
625,845
31,729
106,394
1,758
2025-04-08
T
ATS
32.70
32.70
29.835
30.10
-1.60
1,188,511
7,110
29.90
30.30
554,857
35,822
95,960
26,395
1,349
299,494
30,255
130,429
644
2025-04-07
T
ATS
32.24
34.01
31.15
31.70
-1.75
1,383,335
8,628
31.50
33.43
626,520
152,594
124,247
17,898
6,165
208,100
68,323
42,000
103,765
200
1,560
2025-04-04
T
ATS
34.91
35.13
32.91
33.45
-2.14
1,391,915
9,514
32.60
35.00
770,924
94,508
140,848
28,424
6,407
152,366
67,331
4,200
87,454
907
2025-04-03
T
ATS
36.00
37.00
35.21
35.59
-1.93
673,468
4,657
35.20
36.94
313,863
35,600
44,314
32,470
4,770
102,960
39,117
74,269
100
418
2025-04-02
T
ATS
35.92
37.72
35.66
37.52
1.24
279,306
2,130
35.98
38.39
144,238
20,400
24,696
3,386
1,011
53,891
14,085
12,099
131