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
22:42:18 EDT Fri 11 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
2025-07-11
T
CM
99.87
100.18
99.48
100.04
-0.30
4,989,637
22,890
99.85
100.13
2,864,186
240,198
124,365
92,173
68,336
1,051,066
121,969
191,640
70,000
1,422
2025-07-10
T
CM
99.75
100.59
99.66
100.34
0.78
5,586,129
23,946
100.15
100.41
4,088,753
275,574
110,200
97,407
53,795
394,497
172,952
176,620
66,400
1,178
2025-07-09
T
CM
98.39
99.60
98.39
99.56
1.49
5,263,568
24,088
99.35
99.60
3,758,665
229,693
121,578
77,545
32,181
421,849
153,257
55,800
151,045
75,700
1,411
2025-07-08
T
CM
98.54
98.66
97.31
98.07
-0.49
3,662,253
21,992
98.04
98.14
2,503,172
160,716
133,983
100,833
66,005
332,512
126,492
81,608
67,400
1,865
2025-07-07
T
CM
98.04
99.07
98.04
98.56
0.67
5,932,454
24,660
98.40
98.60
4,385,270
327,176
138,466
79,340
49,683
464,232
129,466
147,435
98,300
1,924
2025-07-04
T
CM
97.51
98.10
97.51
97.89
0.14
1,290,957
8,885
97.85
97.95
725,865
125,060
28,691
73,998
22,402
148,564
32,640
12,200
58,691
31,200
551
2025-07-03
T
CM
97.63
97.93
97.28
97.75
0.41
4,178,849
21,018
97.55
97.85
2,407,294
287,005
114,689
43,069
35,859
829,027
120,490
165,882
51,200
623
2025-07-02
T
CM
96.54
97.55
96.53
97.34
0.68
5,487,173
27,007
97.25
97.46
3,215,897
879,086
209,468
110,388
42,172
503,906
208,878
145,525
64,100
1,771
2025-06-30
T
CM
95.50
96.66
95.23
96.66
1.10
7,760,331
27,256
96.42
96.68
5,724,924
405,981
162,278
92,377
50,947
575,290
192,351
274,462
86,400
1,596
2025-06-27
T
CM
95.17
96.22
95.01
95.56
-0.65
10,891,477
27,320
95.30
95.73
9,045,220
276,748
112,167
98,224
58,339
678,182
177,062
218,911
90,100
1,292
2025-06-26
T
CM
96.30
96.70
95.81
96.21
-0.14
6,954,676
34,297
96.16
96.27
4,504,302
301,244
195,027
70,904
48,031
1,011,664
172,252
359,967
100,100
1,942
2025-06-25
T
CM
96.47
96.725
96.115
96.35
-0.07
3,876,209
20,313
96.28
96.36
2,570,445
219,812
83,957
89,747
48,439
389,988
127,408
154,348
52,600
763
2025-06-24
T
CM
96.24
97.04
96.11
96.42
0.76
6,559,908
27,872
96.31
96.72
4,562,695
294,744
155,815
93,577
51,464
736,841
162,857
197,423
95,300
997
2025-06-23
T
CM
94.57
95.86
94.40
95.66
0.97
6,315,057
23,622
95.50
95.66
4,582,154
218,954
138,240
99,036
51,865
735,276
111,696
192,423
78,600
2,074
2025-06-20
T
CM
95.29
95.29
94.08
94.69
0.12
7,052,829
23,718
94.47
94.78
5,457,906
227,788
90,819
89,214
32,635
536,898
143,615
175,375
75,500
2,492
2025-06-19
T
CM
93.66
94.80
93.27
94.57
0.79
3,178,196
17,219
94.54
94.80
1,827,538
383,394
97,932
59,100
45,214
340,000
77,326
181,222
31,800
704
2025-06-18
T
CM
93.65
94.20
93.65
93.78
0.09
4,208,436
24,278
93.72
93.89
2,679,997
203,757
108,253
67,847
45,454
559,156
105,532
191,528
59,000
1,324
2025-06-17
T
CM
93.00
94.09
92.95
93.69
0.37
5,781,733
23,181
93.32
93.75
4,297,164
211,262
183,576
66,747
30,091
525,972
114,172
184,008
60,900
1,104
2025-06-16
T
CM
92.94
93.73
92.87
93.32
0.71
7,265,212
18,961
93.26
93.44
6,080,523
195,714
82,816
54,113
32,534
497,766
92,091
87,783
49,200
1,551
2025-06-13
T
CM
92.46
92.84
91.93
92.61
-0.32
4,407,007
18,415
92.40
92.75
3,040,852
158,367
79,262
67,238
19,534
380,864
102,819
328,160
72,700
822
2025-06-12
T
CM
92.92
93.17
92.64
92.93
0.06
2,900,502
10,892
92.88
92.98
2,115,123
104,478
60,606
30,973
21,397
241,677
62,843
174,424
41,800
865
2025-06-11
T
CM
93.85
93.85
92.68
92.87
-0.82
3,846,567
17,764
92.82
93.10
2,751,407
169,120
81,277
43,351
42,515
398,598
80,187
116,399
48,300
902
2025-06-10
T
CM
93.89
94.25
93.55
93.69
-0.34
3,337,971
13,854
93.60
93.72
2,405,145
129,553
96,442
48,231
26,996
323,029
96,020
89,029
64,200
1,314
2025-06-09
T
CM
93.95
94.48
93.85
94.03
-0.21
3,000,763
12,219
94.00
94.10
2,211,544
130,326
80,061
43,821
19,981
297,220
59,306
76,575
43,800
593
2025-06-06
T
CM
94.24
94.54
93.93
94.24
0.34
3,177,298
12,666
94.06
94.30
2,433,011
128,814
52,934
39,701
20,715
234,110
41,153
108,864
54,700
962
2025-06-05
T
CM
92.73
93.95
92.52
93.90
0.98
4,329,549
23,478
93.50
93.98
2,743,589
279,045
79,411
71,094
22,060
513,789
109,473
256,395
70,700
632
2025-06-04
T
CM
92.90
93.14
92.60
92.92
0.01
4,314,748
16,623
92.70
92.95
3,203,754
173,671
58,335
65,985
29,872
375,837
117,860
129,602
45,700
986
2025-06-03
T
CM
93.00
93.42
92.48
92.91
0.07
3,407,357
17,733
92.87
93.12
2,349,646
155,078
62,187
49,367
37,458
376,994
60,930
192,012
53,900
1,503
2025-06-02
T
CM
93.00
93.39
92.34
92.84
-0.59
3,899,068
20,267
92.70
92.92
2,691,854
185,666
72,652
62,216
34,066
472,989
101,472
147,941
59,100
1,116
2025-05-30
T
CM
93.13
93.77
92.75
93.43
-0.28
6,818,741
23,127
93.43
93.49
4,676,438
619,673
125,335
83,183
78,979
673,842
98,393
224,769
81,700
4,849
2025-05-29
T
CM
95.70
96.45
93.17
93.71
-0.28
5,177,083
26,252
93.52
93.75
3,015,347
616,479
106,100
70,615
59,813
655,067
172,711
245,482
41,400
1,202
2025-05-28
T
CM
94.58
94.99
93.96
93.99
-0.56
4,214,894
21,770
93.92
94.50
2,967,999
151,778
123,906
60,486
47,797
407,895
144,678
148,079
58,000
1,898
2025-05-27
T
CM
93.70
94.76
93.66
94.55
0.63
6,713,644
28,094
94.38
94.61
4,721,235
300,364
118,306
81,397
51,893
621,323
124,136
348,996
64,400
1,397
2025-05-26
T
CM
94.00
94.43
93.77
93.92
0.35
1,244,974
8,681
93.76
94.00
741,860
89,804
43,671
45,113
19,160
147,068
32,941
67,379
18,200
430
2025-05-23
T
CM
92.41
93.75
92.05
93.57
0.72
3,714,211
18,626
93.50
93.64
2,627,245
185,440
77,521
90,317
19,597
281,276
80,019
195,225
58,600
1,441
2025-05-22
T
CM
92.60
93.24
92.27
92.85
0.22
4,361,825
22,948
92.70
93.10
2,687,048
272,818
87,126
41,040
21,110
792,531
126,744
144,382
62,100
696
2025-05-21
T
CM
92.45
93.01
91.91
92.63
-0.28
4,585,689
22,343
92.21
92.63
3,093,042
191,589
138,957
62,517
55,929
409,419
130,149
4,200
262,639
65,100
899
2025-05-20
T
CM
93.00
93.85
92.735
92.91
0.20
4,684,264
20,889
92.79
93.00
2,678,622
649,665
97,745
39,012
25,915
455,797
97,392
16,000
352,630
27,400
596
2025-05-16
T
CM
91.89
92.87
91.60
92.71
0.93
3,322,768
18,206
92.58
92.74
2,278,812
135,622
105,695
39,294
49,141
332,344
80,950
170,204
23,600
761
2025-05-15
T
CM
91.72
92.02
91.45
91.78
0.22
4,812,293
18,996
91.68
91.83
3,152,421
137,859
194,074
58,942
51,600
783,572
112,612
133,387
22,100
890
2025-05-14
T
CM
90.57
91.56
90.49
91.56
1.25
4,845,263
23,226
91.37
91.59
3,264,419
230,441
175,729
67,218
40,615
605,883
113,234
154,005
37,000
1,059
2025-05-13
T
CM
89.29
90.39
89.22
90.31
1.23
4,154,876
17,339
90.13
90.40
2,864,960
201,062
111,085
50,823
36,037
470,088
95,013
177,039
20,900
901
2025-05-12
T
CM
89.90
89.90
88.87
89.08
0.63
2,914,509
14,957
88.99
89.10
2,053,289
114,099
83,049
51,591
29,889
285,408
100,238
109,066
8,100
1,083
2025-05-09
T
CM
89.00
89.28
88.40
88.45
-0.34
3,644,570
12,703
88.40
88.55
2,768,896
108,179
84,787
33,578
30,073
308,616
61,797
119,619
10,200
989
2025-05-08
T
CM
88.50
89.08
88.34
88.79
0.36
4,500,716
18,622
88.70
88.97
2,850,560
250,537
116,371
60,316
39,727
815,521
82,633
134,249
23,300
993
2025-05-07
T
CM
88.00
88.54
87.91
88.43
0.70
3,758,007
17,370
88.00
88.50
2,773,864
122,718
100,402
41,757
50,152
357,610
78,320
108,698
21,500
647
2025-05-06
T
CM
87.79
88.36
87.615
87.73
-0.34
3,181,838
15,034
87.61
87.94
2,329,635
100,811
94,113
29,446
23,070
265,996
51,009
191,551
14,200
1,129
2025-05-05
T
CM
87.93
88.77
87.54
88.07
0.07
3,128,366
13,302
88.00
88.38
2,481,460
114,805
67,498
22,400
22,244
216,252
37,203
97,212
4,500
996
2025-05-02
T
CM
87.99
88.12
87.57
88.00
0.68
3,573,978
15,386
87.93
88.05
1,796,733
675,224
91,407
57,155
47,883
563,839
95,438
133,342
5,500
936
2025-05-01
T
CM
87.00
87.68
86.53
87.32
0.37
2,902,184
18,309
87.11
87.60
1,606,298
213,624
103,784
105,775
49,647
404,848
71,808
268,506
5,800
1,519
2025-04-30
T
CM
86.26
87.00
85.33
86.95
0.48
5,575,201
18,597
86.17
86.98
4,437,297
138,073
91,071
39,840
39,481
350,337
103,586
1,200
240,637
10,200
982
2025-04-29
T
CM
85.68
86.61
85.55
86.47
0.92
5,782,558
17,652
86.20
86.50
4,534,513
78,373
79,969
78,021
25,529
474,273
99,023
190,785
5,300
1,190
2025-04-28
T
CM
84.88
86.04
84.80
85.55
0.84
3,855,623
18,248
85.39
85.90
2,095,561
128,535
118,004
73,513
29,831
1,022,847
84,949
198,908
2,300
1,355
2025-04-25
T
CM
83.33
84.80
83.33
84.71
1.05
5,672,173
17,316
84.70
84.78
4,587,250
139,021
124,603
42,521
23,075
412,227
63,184
169,447
15,200
730
2025-04-24
T
CM
83.08
83.80
83.03
83.66
0.11
4,834,181
15,496
83.54
83.69
3,619,808
91,101
76,822
55,264
67,457
664,152
76,086
106,555
3,600
970
2025-04-23
T
CM
83.69
84.04
83.22
83.55
0.91
4,079,486
19,455
83.20
83.62
2,489,971
102,926
147,369
53,411
51,108
682,476
82,475
300,928
100
880
2025-04-22
T
CM
81.30
82.75
81.30
82.64
1.77
7,242,108
21,526
82.40
82.75
5,797,985
91,481
158,505
50,095
38,397
625,731
164,922
175,482
2,300
857
2025-04-21
T
CM
80.55
81.49
80.25
80.87
-0.73
5,044,565
16,263
80.74
80.99
4,060,934
81,428
86,418
25,133
27,635
389,726
76,111
189,944
532
2025-04-17
T
CM
81.59
82.08
81.28
81.60
0.12
4,587,464
16,753
81.52
81.75
3,400,494
282,796
81,291
64,878
30,234
467,591
81,333
120,617
100
814
2025-04-16
T
CM
81.20
82.185
80.85
81.48
-0.02
5,641,728
21,449
81.40
81.48
3,750,747
135,186
152,486
92,239
26,111
980,372
126,075
189,951
4,300
1,308
2025-04-15
T
CM
80.75
81.93
80.65
81.50
0.80
5,206,764
19,217
81.40
81.60
4,150,706
82,754
146,587
38,114
19,350
429,202
71,590
180,108
859
2025-04-14
T
CM
80.40
80.77
79.64
80.70
1.41
2,881,797
15,353
80.50
80.75
4,447,608
322,116
152,504
73,735
28,392
1,216,799
118,051
166,281
1,599