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
19:45:07 EDT Sun 06 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
2025-07-04
T
BAM
77.74
77.77
77.02
77.19
-0.42
419,088
2,970
77.00
77.35
231,183
39,408
29,040
32,683
5,791
19,450
8,351
28,213
9,500
290
2025-07-03
T
BAM
76.33
77.64
75.80
77.61
2.18
736,344
6,328
77.27
77.77
375,649
51,327
33,033
50,120
5,133
80,186
35,239
57,259
14,800
682
2025-07-02
T
BAM
74.97
75.46
73.95
75.43
0.06
1,315,207
8,828
75.00
75.50
847,239
66,307
36,925
57,896
8,742
96,982
64,975
71,237
23,900
1,378
2025-06-30
T
BAM
75.68
75.81
74.53
75.37
-0.28
1,364,279
8,263
74.84
75.44
918,708
43,099
34,706
44,576
9,982
115,229
47,205
85,940
21,900
401
2025-06-27
T
BAM
75.41
76.77
74.90
75.65
0.11
2,231,716
11,772
75.25
76.24
1,378,878
88,029
51,626
86,808
12,423
238,288
108,729
145,496
32,100
1,069
2025-06-26
T
BAM
74.70
75.54
74.32
75.54
0.90
2,929,557
16,102
75.10
75.60
1,711,642
129,255
56,291
103,420
15,096
291,861
112,566
334,961
45,800
1,119
2025-06-25
T
BAM
76.55
76.67
74.63
74.64
-1.83
1,728,358
9,233
74.62
75.40
1,188,768
58,340
44,517
56,634
12,694
192,731
46,436
52,412
31,600
306
2025-06-24
T
BAM
74.85
76.60
74.85
76.47
2.28
1,292,479
9,108
76.00
76.53
732,876
79,213
25,504
65,029
5,121
176,580
65,478
9,500
56,107
26,900
131
2025-06-23
T
BAM
74.35
75.03
72.72
74.19
-0.52
1,396,093
8,166
74.00
74.36
938,791
61,639
47,461
45,401
4,322
115,240
44,900
10,000
60,421
36,100
811
2025-06-20
T
BAM
76.00
76.02
74.55
74.71
-0.21
3,174,086
7,707
74.50
74.97
2,691,442
49,678
37,682
63,305
12,212
102,117
88,765
43,364
33,300
1,099
2025-06-19
T
BAM
74.53
75.08
73.99
74.92
0.04
410,518
2,984
74.80
75.09
176,092
12,735
23,174
43,900
5,409
78,800
4,628
35,719
7,900
481
2025-06-18
T
BAM
73.93
75.49
73.79
74.88
1.19
1,201,589
8,137
74.55
74.90
812,607
44,313
20,476
70,245
4,476
90,621
33,817
64,666
28,900
402
2025-06-17
T
BAM
74.12
74.58
73.22
73.69
-0.80
1,307,561
7,846
73.20
73.74
854,521
42,835
22,632
61,453
8,796
154,583
38,809
56,996
27,000
336
2025-06-16
T
BAM
75.03
75.70
74.37
74.49
0.29
1,480,810
7,419
74.29
75.44
1,073,181
52,237
31,333
65,234
5,680
100,159
41,403
46,056
23,300
1,101
2025-06-13
T
BAM
75.17
75.49
74.04
74.20
-2.18
1,300,774
8,273
74.08
74.29
862,976
52,191
28,384
61,506
10,256
81,409
37,311
81,343
35,100
814
2025-06-12
T
BAM
76.00
76.50
75.56
76.38
0.06
2,333,220
6,472
76.18
77.00
2,002,449
42,934
21,180
29,374
5,921
92,366
50,504
34,506
31,300
316
2025-06-11
T
BAM
76.72
77.26
75.84
76.32
0.06
2,669,447
8,211
76.28
76.98
2,144,584
57,769
38,053
44,064
7,569
145,049
74,036
69,011
45,200
561
2025-06-10
T
BAM
75.40
76.42
74.92
76.26
0.89
2,637,312
10,142
76.03
76.44
2,051,020
49,566
46,099
41,606
10,905
117,332
57,629
169,114
31,900
819
2025-06-09
T
BAM
78.95
78.96
74.82
75.37
-3.41
3,748,529
18,300
75.30
75.79
2,478,217
102,567
81,609
84,469
19,700
341,958
153,200
270,245
46,700
14,525
2025-06-06
T
BAM
78.11
78.93
78.04
78.78
1.41
2,113,420
7,069
78.34
78.98
1,605,082
104,017
47,168
59,525
13,860
141,432
25,162
50,914
23,900
687
2025-06-05
T
BAM
77.53
77.84
76.81
77.37
-0.06
1,594,284
6,567
76.73
77.89
1,207,165
54,247
34,862
41,000
6,276
87,384
49,059
49,103
25,300
629
2025-06-04
T
BAM
77.72
77.73
76.99
77.43
-0.01
1,837,200
7,981
77.01
77.60
1,203,424
150,827
49,215
81,914
13,401
160,689
50,551
56,559
27,700
697
2025-06-03
T
BAM
77.02
78.15
75.93
77.44
0.57
3,162,391
8,110
77.28
77.75
2,451,330
222,225
50,620
62,555
7,300
128,642
84,527
71,148
27,100
755
2025-06-02
T
BAM
76.22
77.00
75.35
76.87
-0.34
6,876,532
9,213
76.25
77.00
6,191,733
62,744
50,321
68,264
6,703
290,511
64,033
70,167
27,700
1,052
2025-05-30
T
BAM
76.44
77.21
75.39
77.21
0.19
12,747,711
19,319
76.95
77.29
11,577,368
116,181
114,119
109,002
26,441
309,515
172,718
135,358
54,400
1,744
2025-05-29
T
BAM
78.38
78.60
76.92
77.02
-0.79
1,547,624
8,272
77.00
77.96
1,052,598
48,339
50,410
57,136
14,719
75,707
41,422
131,913
28,200
575
2025-05-28
T
BAM
79.62
79.62
77.79
77.81
-1.77
1,210,589
8,484
77.77
79.27
655,275
44,078
24,100
39,718
10,234
104,347
52,118
194,263
20,500
421
2025-05-27
T
BAM
78.56
79.62
78.24
79.58
0.15
2,826,075
10,563
79.55
79.62
2,194,684
66,242
32,108
66,848
11,215
208,247
69,784
78,697
26,900
1,539
2025-05-26
T
BAM
78.97
79.66
78.13
79.43
1.78
5,640,932
3,945
79.20
79.59
5,396,512
21,399
27,245
30,560
3,567
44,400
8,027
50,852
5,000
3,912
2025-05-23
T
BAM
78.61
78.76
77.53
77.65
-1.74
3,111,388
11,890
77.50
78.62
2,514,621
45,323
49,655
25,716
6,710
186,626
26,997
122,849
39,500
969
2025-05-22
T
BAM
79.28
79.83
78.75
79.39
-0.06
2,029,148
8,832
79.00
79.97
1,537,761
47,844
34,919
46,354
10,403
161,867
31,232
69,891
34,900
1,175
2025-05-21
T
BAM
81.06
81.16
79.09
79.45
-2.41
2,670,136
13,973
79.00
79.68
1,906,239
131,525
76,594
63,400
11,500
168,087
72,997
95,553
51,200
823
2025-05-20
T
BAM
82.73
83.20
81.58
81.86
-1.62
2,572,698
12,055
81.80
83.00
1,820,111
45,193
58,392
54,809
22,511
243,943
95,880
6,900
107,369
7,200
685
2025-05-16
T
BAM
83.37
84.19
83.20
83.48
0.34
1,194,409
9,097
83.40
84.01
615,296
33,435
59,958
37,228
16,111
199,181
59,573
103,061
3,200
464
2025-05-15
T
BAM
81.99
83.17
81.75
83.14
0.75
3,109,828
10,274
82.63
83.19
2,318,884
32,113
180,982
63,256
17,088
146,644
87,122
155,064
4,600
569
2025-05-14
T
BAM
81.60
82.68
81.42
82.39
1.12
2,526,101
10,399
82.32
82.65
1,706,594
49,217
41,248
33,816
10,954
382,545
64,686
79,000
86,193
5,100
208
2025-05-13
T
BAM
80.57
81.855
80.11
81.27
0.82
1,329,632
9,223
81.00
81.60
784,608
53,140
61,365
40,072
12,691
200,266
47,912
69,121
5,100
715
2025-05-12
T
BAM
81.75
82.11
79.50
80.45
1.91
2,054,654
9,203
80.25
80.55
1,323,262
74,632
55,236
38,664
10,189
187,955
76,739
30,000
182,928
1,000
851
2025-05-09
T
BAM
79.45
79.89
78.36
78.54
-0.65
2,589,447
9,090
78.00
79.05
2,047,943
97,149
49,450
43,222
10,551
119,850
44,795
3,300
104,313
6,500
361
2025-05-08
T
BAM
77.98
80.05
77.17
79.19
1.99
2,541,214
8,857
78.45
79.88
2,064,299
68,143
69,779
45,367
12,981
107,549
32,643
1,400
72,179
5,300
444
2025-05-07
T
BAM
75.63
77.74
75.63
77.20
1.39
2,756,334
10,484
76.40
77.77
2,004,062
116,575
66,942
54,825
24,119
158,207
40,613
82,635
8,500
152,772
2025-05-06
T
BAM
72.41
76.00
72.34
75.81
1.32
2,764,175
12,452
75.12
75.91
1,773,118
244,011
85,874
49,804
22,943
221,543
109,773
106,386
5,600
720
2025-05-05
T
BAM
75.18
75.62
74.30
74.49
-1.12
1,964,022
7,742
74.20
75.30
1,542,770
34,783
39,038
16,800
8,589
181,100
52,534
53,373
300
190
2025-05-02
T
BAM
74.80
76.12
74.59
75.61
1.89
2,278,790
7,673
75.45
76.07
1,920,917
33,278
68,647
20,001
12,307
121,188
29,994
42,276
551
2025-05-01
T
BAM
73.89
75.15
73.33
73.72
0.16
983,931
8,005
73.72
74.57
583,601
36,869
48,181
24,072
17,894
129,715
39,114
57,764
100
676
2025-04-30
T
BAM
73.50
73.77
72.30
73.56
-0.91
1,940,742
8,858
73.00
73.71
1,563,818
34,664
52,376
19,338
10,284
109,590
26,494
83,055
100
243
2025-04-29
T
BAM
73.28
74.72
72.85
74.47
0.86
1,837,083
7,832
74.25
75.37
1,398,777
48,233
49,218
24,421
11,377
161,338
29,478
67,919
100
478
2025-04-28
T
BAM
73.76
75.00
72.92
73.61
0.16
830,349
6,659
72.99
74.17
528,989
19,411
48,600
25,507
12,561
82,431
28,330
51,845
100
1,108
2025-04-25
T
BAM
72.31
73.77
72.31
73.45
0.83
1,131,201
8,303
72.50
73.50
680,817
28,786
59,758
19,653
11,923
106,892
32,382
1,800
141,339
438
2025-04-24
T
BAM
70.01
72.70
70.01
72.62
2.40
919,829
7,317
72.60
72.75
564,033
24,797
49,563
26,799
12,544
112,338
36,102
50,349
482
2025-04-23
T
BAM
70.41
72.12
70.10
70.22
1.81
1,585,755
10,695
70.00
70.50
1,033,931
31,201
70,836
40,400
3,884
167,730
55,035
49,700
74,902
560
2025-04-22
T
BAM
66.85
68.44
66.58
68.41
2.98
1,510,489
8,684
67.75
69.14
787,035
200,396
64,539
50,307
5,857
129,442
47,788
185,490
100
444
2025-04-21
T
BAM
66.50
67.10
64.82
65.43
-1.77
829,508
6,827
64.61
66.75
507,069
17,453
54,884
8,692
5,817
91,784
47,714
52,045
779
2025-04-17
T
BAM
67.14
67.89
66.66
67.20
0.63
1,024,303
7,090
67.08
68.00
574,280
37,702
57,030
24,453
10,413
143,879
48,460
18,200
73,659
407
2025-04-16
T
BAM
67.38
67.56
65.50
66.57
-1.45
1,029,020
7,102
66.50
67.00
648,715
55,670
53,379
16,063
5,386
84,200
31,852
60,422
300
360
2025-04-15
T
BAM
67.41
68.86
67.14
68.02
0.96
1,375,721
8,672
67.90
68.10
946,406
32,299
63,715
21,350
9,251
102,133
43,545
99,982
800
449
2025-04-14
T
BAM
67.47
67.645
66.22
67.06
1.35
2,155,696
15,483
66.84
67.35
856,615
33,097
76,748
30,017
15,370
131,387
50,144
50,800
62,255
1,300
893
2025-04-11
T
BAM
64.12
65.98
63.11
65.71
1.31
1,647,190
8,048
65.00
66.00
1,160,842
133,712
76,521
13,642
10,266
125,564
46,697
43,990
1,327
2025-04-10
T
BAM
66.43
66.43
62.80
64.40
-2.30
1,942,534
14,773
63.00
65.40
989,580
78,352
181,147
59,112
14,844
316,045
137,789
89,754
1,109
2025-04-09
T
BAM
59.67
68.57
59.16
66.70
5.63
4,386,784
27,796
65.50
67.79
2,073,458
270,657
466,704
75,213
35,302
769,617
262,043
220,651
800
4,427
2025-04-08
T
BAM
65.00
65.57
60.18
61.07
-0.87
2,357,513
16,053
60.10
64.89
1,400,829
62,684
177,815
54,690
11,239
228,181
150,601
19,000
127,975
200
807
2025-04-07
T
BAM
60.00
66.28
59.77
61.94
-1.02
3,247,444
22,640
61.00
62.00
1,723,549
132,722
211,417
74,492
17,287
458,631
228,423
50,900
192,673
1,000
1,754