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
05:07:05 EDT Wed 09 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
2025-07-08
T
DR
16.47
16.56
16.33
16.33
-0.11
31,880
203
16.33
16.49
24,027
2,100
2,300
1,300
906
300
2025-07-07
T
DR
16.67
16.685
16.44
16.44
-0.18
38,955
309
16.33
16.61
23,588
300
1,700
2,000
228
6,200
1,500
1,490
500
55
2025-07-04
T
DR
16.73
16.79
16.49
16.62
0.09
20,027
141
16.51
16.65
14,601
1,200
1,600
1,100
955
100
2025-07-03
T
DR
16.26
16.63
16.26
16.53
0.28
56,272
351
16.50
16.65
34,983
5,900
3,000
266
4,500
1,100
2,091
2,800
2
2025-07-02
T
DR
15.75
16.30
15.75
16.25
0.45
67,195
445
16.15
16.25
47,423
302
5,220
3,900
406
3,300
1,500
3,227
1,500
21
2025-06-30
T
DR
15.67
15.84
15.59
15.80
0.29
60,012
415
15.61
15.80
39,567
500
5,483
300
708
4,200
1,300
5,937
1,600
2025-06-27
T
DR
15.61
15.87
15.49
15.51
-0.01
34,347
273
15.51
15.69
21,066
100
2,460
2,000
2,500
1,900
1,235
1,200
2025-06-26
T
DR
15.55
15.58
15.43
15.52
0.02
50,881
253
15.50
15.63
41,520
600
1,600
50
2,600
2,100
1,460
2025-06-25
T
DR
15.44
15.60
15.28
15.50
84,187
559
15.48
15.62
47,326
600
13,996
2,700
6,900
800
8,753
2,000
2025-06-24
T
DR
15.34
15.58
15.34
15.50
0.17
31,376
270
15.43
15.59
16,130
300
2,100
700
127
4,400
1,270
4,545
900
2025-06-23
T
DR
15.55
15.60
15.33
15.33
-0.26
41,709
325
15.27
15.57
23,472
600
4,226
200
112
3,400
1,000
7,332
500
2025-06-20
T
DR
15.65
15.83
15.51
15.59
-0.04
29,907
309
15.58
15.76
17,445
400
1,894
200
4,600
1,500
2,616
200
2025-06-19
T
DR
15.70
15.83
15.60
15.63
-0.10
18,634
160
15.61
15.71
10,971
200
1,870
400
2,000
1,200
940
100
2025-06-18
T
DR
15.65
15.98
15.52
15.73
-0.12
36,498
286
15.70
15.77
22,198
300
4,460
600
31
3,300
1,300
2,520
2025-06-17
T
DR
15.29
16.01
15.29
15.85
-0.08
47,626
411
15.82
15.95
28,977
400
4,314
565
8,300
1,134
915
900
2025-06-16
T
DR
15.72
16.10
15.72
15.93
0.06
28,649
266
15.73
15.94
17,241
200
2,418
700
245
3,000
1,100
1,398
1,000
1
2025-06-13
T
DR
15.92
15.92
15.62
15.87
0.02
31,039
253
15.74
15.87
20,109
2,142
1,200
629
3,000
1,200
1,354
800
2025-06-12
T
DR
15.49
15.875
15.40
15.85
0.24
38,226
307
15.70
15.85
28,313
200
1,000
100
113
3,900
2,001
2,373
2025-06-11
T
DR
15.60
15.85
15.54
15.61
0.04
49,425
325
15.50
15.72
35,677
500
3,300
600
373
2,600
2,000
1,670
1,700
2025-06-10
T
DR
15.50
15.57
15.41
15.57
0.15
52,077
308
15.43
15.58
34,507
400
8,400
200
127
2,600
1,700
1,309
1,700
2025-06-09
T
DR
16.26
16.26
15.38
15.43
-0.01
75,623
385
15.38
15.51
58,819
400
5,100
100
201
3,200
1,100
2,862
900
2025-06-06
T
DR
15.45
15.65
15.39
15.44
0.05
46,071
317
15.29
15.54
31,240
200
3,834
400
341
2,900
1,500
2,286
1,700
2025-06-05
T
DR
15.35
15.66
15.35
15.39
0.07
44,686
297
15.36
15.54
30,442
500
2,953
300
35
2,800
1,600
2,242
1,300
2025-06-04
T
DR
15.16
15.46
15.16
15.32
-0.05
62,662
309
15.22
15.37
20,785
100
2,900
500
441
29,400
909
3,657
1,300
2025-06-03
T
DR
15.52
15.74
15.35
15.35
-0.25
55,908
340
15.32
15.62
39,336
600
5,000
600
360
3,600
1,600
2,217
1,200
2025-06-02
T
DR
15.86
15.86
15.55
15.60
-0.20
76,249
360
15.60
15.77
48,200
301
2,400
2,700
7,844
7,100
2,200
2,707
1,000
2025-05-30
T
DR
15.68
15.82
15.55
15.80
0.17
83,781
434
15.73
15.86
61,996
300
2,651
1,200
308
6,900
3,200
4,090
1,000
2025-05-29
T
DR
15.87
15.88
15.46
15.63
-0.25
47,765
372
15.39
15.69
32,712
1,300
1,219
100
247
4,100
1,047
4,370
700
2025-05-28
T
DR
15.64
15.955
15.64
15.88
0.17
26,656
184
15.72
15.97
18,579
600
101
500
100
1,700
1,100
2,464
2025-05-27
T
DR
15.37
16.03
15.31
15.71
0.09
25,017
219
15.70
15.94
16,372
600
800
1,100
204
1,600
1,400
1,407
100
2025-05-26
T
DR
15.88
15.90
15.60
15.62
0.07
21,205
166
15.62
15.99
12,257
400
1,001
1,100
95
2,400
1,200
1,120
400
2025-05-23
T
DR
15.26
15.75
15.20
15.55
0.08
26,697
219
15.55
15.84
16,477
302
1,418
1,200
144
2,105
2,200
2,158
200
2025-05-22
T
DR
15.44
15.64
15.44
15.47
0.07
18,053
150
15.47
15.58
12,331
300
100
600
162
2,000
1,400
699
100
2025-05-21
T
DR
15.54
15.79
15.22
15.40
-0.26
35,981
322
15.35
15.59
23,273
500
1,900
1,400
337
3,200
1,300
3,304
2025-05-20
T
DR
15.54
16.18
15.54
15.66
0.12
36,716
349
15.54
15.78
20,115
2,026
900
214
2,236
1,208
6,516
100
15
2025-05-16
T
DR
15.28
15.79
15.28
15.54
0.17
31,752
244
15.54
15.71
21,420
100
1,400
355
1,701
1,000
3,364
300
94
2025-05-15
T
DR
15.27
15.47
15.225
15.37
0.035
30,113
249
15.31
15.48
19,711
200
100
1,000
70
2,100
1,900
1,957
300
2025-05-14
T
DR
15.75
15.75
15.29
15.29
-0.27
17,121
147
15.23
15.50
11,792
400
200
400
16
1,800
700
993
1
2025-05-13
T
DR
15.27
15.67
15.27
15.56
0.10
42,762
345
15.36
15.64
25,347
1,000
1,320
1,200
118
5,688
4,300
2,052
700
2025-05-12
T
DR
15.20
15.68
15.20
15.46
0.26
25,272
210
15.41
15.56
17,797
202
500
289
1,700
600
2,869
400
2025-05-09
T
DR
14.59
15.30
14.59
15.20
0.05
58,484
414
15.16
15.37
42,228
100
4,500
200
125
7,000
800
1,204
400
2025-05-08
T
DR
15.17
15.29
14.90
15.15
-0.01
30,511
260
15.06
15.28
23,636
100
100
200
517
2,300
574
1,722
300
51
2025-05-07
T
DR
14.84
15.30
14.70
15.16
0.35
122,339
503
15.11
15.39
56,942
400
13,616
500
401
2,700
600
12,200
29,280
1,000
2025-05-06
T
DR
15.00
15.00
14.69
14.81
-0.11
47,866
297
14.81
14.88
29,435
1,092
7,400
2,900
868
2,031
1,100
2025-05-05
T
DR
14.67
14.99
14.67
14.92
-0.06
17,086
180
14.85
14.95
12,501
300
200
134
1,500
927
1,239
2025-05-02
T
DR
14.69
15.07
14.67
14.98
0.33
102,675
779
14.80
14.99
52,816
11,700
15,050
1,200
676
7,300
2,100
6,351
700
1
2025-05-01
T
DR
14.50
14.84
14.50
14.65
0.10
29,216
270
14.56
14.85
16,110
100
100
3,900
440
3,300
1,500
2,322
2025-04-30
T
DR
14.71
14.72
14.36
14.55
-0.26
55,304
475
14.55
14.60
33,763
100
3,200
600
4,700
1,200
3,646
100
2025-04-29
T
DR
14.36
14.885
14.36
14.81
0.26
35,326
312
14.70
14.86
20,182
102
1,619
400
650
2,200
600
6,148
2025-04-28
T
DR
15.15
15.15
14.41
14.55
-0.45
53,057
324
14.55
14.70
39,210
600
2,200
600
167
4,500
2,800
1,580
50
2025-04-25
T
DR
14.96
15.15
14.92
15.00
53,843
386
14.96
15.09
31,931
401
2,912
1,400
240
7,600
6,100
2,202
2025-04-24
T
DR
14.94
15.04
14.88
15.00
0.08
33,281
317
15.00
15.08
23,289
2
617
400
195
2,500
800
2,928
2025-04-23
T
DR
14.86
15.09
14.83
14.92
0.09
44,737
343
14.92
14.95
32,851
200
977
1,800
612
1,700
1,700
3,520
1
2025-04-22
T
DR
15.03
15.06
14.83
14.83
-0.03
32,812
264
14.83
14.99
17,969
102
1,100
2,900
269
5,076
2,500
1,951
1
2025-04-21
T
DR
14.95
15.07
14.86
14.86
-0.18
35,602
264
14.82
14.99
27,833
302
1,330
100
1,700
1,100
2,707
2025-04-17
T
DR
15.40
15.40
14.98
15.04
-0.21
61,838
321
15.04
15.10
43,831
6,802
2,200
800
1,800
1,200
2,806
50
2025-04-16
T
DR
15.26
15.50
15.21
15.25
-0.35
40,522
268
15.21
15.43
30,685
950
900
713
2,904
1,100
2,084
2025-04-15
T
DR
15.74
15.74
15.49
15.60
46,434
396
15.44
15.72
23,531
500
4,600
1,300
571
5,100
1,800
2,262
100
2025-04-14
T
DR
15.79
15.79
15.35
15.60
0.12
74,402
671
15.46
15.60
50,602
2,001
8,772
4,600
605
3,900
1,000
2,151
2025-04-11
T
DR
15.00
15.48
14.94
15.48
0.38
69,984
481
15.24
15.52
53,994
3,000
1,000
122
3,200
2,400
4,224
2025-04-10
T
DR
15.46
15.46
14.94
15.10
-0.50
58,165
420
14.92
15.19
44,467
1,113
3,500
85
1,900
900
5,167