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
21:41:47 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
EIF
62.10
62.79
61.77
62.73
0.82
202,106
1,846
62.67
62.80
106,865
8,133
12,225
5,020
1,667
11,600
6,452
30,969
4,600
35
2025-06-27
T
EIF
61.28
62.00
61.15
61.91
0.48
254,954
1,842
61.75
62.00
122,045
8,694
13,902
4,214
1,509
17,459
6,001
44,878
4,800
192
2025-06-26
T
EIF
59.54
61.48
59.36
61.43
1.67
249,539
2,210
61.33
61.61
133,346
20,305
18,859
10,168
2,156
14,400
10,611
22,644
6,300
484
2025-06-25
T
EIF
59.55
60.61
59.51
59.76
0.27
290,252
2,370
59.59
59.98
163,277
13,002
12,346
7,063
1,551
23,400
6,900
35,642
7,200
1
2025-06-24
T
EIF
59.00
59.84
58.50
59.49
0.91
166,874
1,479
59.44
59.60
88,968
5,801
10,756
6,685
1,513
12,548
6,422
20,423
2,600
157
2025-06-23
T
EIF
58.06
58.74
58.06
58.58
0.33
191,308
1,582
58.41
58.61
91,393
6,700
4,054
5,122
1,260
17,300
8,192
43,881
2,400
131
2025-06-20
T
EIF
58.12
58.43
57.76
58.25
0.17
267,991
1,642
58.06
58.44
158,163
8,180
8,090
6,988
1,563
18,004
8,291
23,179
4,000
168
2025-06-19
T
EIF
57.83
58.08
57.27
58.08
0.65
79,217
802
57.80
58.08
41,529
2,272
4,574
1,500
1,498
3,000
1,812
12,463
3,100
59
2025-06-18
T
EIF
57.31
58.10
57.25
57.43
0.12
125,871
1,111
57.40
57.62
60,043
3,100
5,318
1,954
872
9,869
6,506
19,937
2,700
134
2025-06-17
T
EIF
57.00
57.72
57.00
57.31
-0.43
89,232
995
57.11
57.48
50,977
3,100
7,544
1,554
1,173
6,005
1,199
8,517
3,400
94
2025-06-16
T
EIF
57.51
58.13
57.42
57.74
0.48
106,240
993
57.54
57.85
60,740
2,334
7,344
3,731
847
3,500
3,878
13,367
3,000
143
2025-06-13
T
EIF
58.03
58.03
57.16
57.26
-0.79
136,986
1,169
57.20
57.36
93,159
1,602
9,712
1,651
751
5,718
2,082
10,109
4,500
151
2025-06-12
T
EIF
57.68
58.39
57.56
58.05
0.24
149,686
1,072
57.96
58.21
72,835
17,500
15,022
3,614
980
6,600
2,600
17,341
3,900
148
2025-06-11
T
EIF
57.61
58.27
57.52
57.81
0.04
144,863
1,317
57.65
58.02
72,746
11,338
14,208
5,064
845
7,300
3,357
15,679
3,700
145
2025-06-10
T
EIF
57.70
58.59
57.60
57.77
0.02
115,566
943
57.72
57.96
62,694
5,500
9,162
2,627
924
7,400
6,151
12,411
2,400
224
2025-06-09
T
EIF
57.01
57.96
56.84
57.75
0.91
151,677
1,352
57.61
57.85
71,741
7,301
26,753
2,805
688
8,600
2,000
16,466
5,200
212
2025-06-06
T
EIF
56.59
56.92
56.34
56.84
0.71
112,121
945
56.58
56.96
72,719
3,179
4,067
2,925
1,612
5,805
2,155
9,341
2,900
72
2025-06-05
T
EIF
56.50
56.635
55.98
56.13
-0.33
129,105
1,076
56.00
56.39
80,814
5,516
7,998
4,000
1,407
5,808
2,490
13,317
2,600
74
2025-06-04
T
EIF
56.91
57.06
56.40
56.46
-0.35
124,383
1,058
56.42
56.70
76,015
3,700
5,827
4,193
557
5,680
2,300
18,292
1,600
54
2025-06-03
T
EIF
57.21
57.40
56.77
56.81
-0.53
187,223
1,710
56.75
56.98
104,483
5,405
8,036
2,969
940
12,000
6,826
31,674
2,900
91
2025-06-02
T
EIF
57.60
57.73
56.95
57.34
-0.23
148,625
1,369
57.30
57.53
77,791
5,400
11,859
3,735
1,320
8,300
8,070
18,253
5,500
440
2025-05-30
T
EIF
57.68
57.99
57.49
57.57
-0.22
169,743
1,216
57.46
57.82
111,686
3,600
7,370
4,509
804
7,700
2,829
16,829
3,000
73
2025-05-29
T
EIF
58.20
58.395
57.79
57.79
-0.24
148,673
1,325
57.64
57.86
87,016
8,800
5,991
2,563
1,318
10,100
2,183
18,756
4,700
51
2025-05-28
T
EIF
57.35
58.13
57.06
58.03
0.51
163,287
1,413
57.89
58.20
98,664
5,920
7,939
8,300
532
6,000
3,400
16,569
4,000
72
2025-05-27
T
EIF
57.32
57.73
57.03
57.52
0.37
170,006
1,516
57.36
57.77
83,916
8,000
6,749
7,828
717
11,408
9,328
25,488
4,400
20
2025-05-26
T
EIF
56.92
57.26
56.68
57.15
0.34
112,396
1,001
56.87
57.33
62,480
2,401
4,979
5,366
372
5,600
3,269
14,597
2,900
38
2025-05-23
T
EIF
56.37
57.15
56.22
56.81
-0.09
172,183
1,420
56.68
57.06
107,541
3,200
10,431
4,017
1,513
11,200
4,700
14,915
3,200
283
2025-05-22
T
EIF
57.56
57.90
56.83
56.90
-0.88
175,919
1,472
56.65
57.25
100,334
4,611
14,927
2,537
552
10,668
3,760
23,696
1,700
324
2025-05-21
T
EIF
57.73
58.14
57.24
57.78
0.01
202,912
1,597
57.58
57.94
109,842
6,864
15,216
3,894
1,451
15,929
9,390
17,736
3,900
335
2025-05-20
T
EIF
57.76
58.33
57.40
57.77
-0.41
150,133
1,369
57.70
57.96
91,810
2,202
8,837
1,481
1,179
12,244
6,495
12,016
3,200
207
2025-05-16
T
EIF
57.96
58.49
57.61
58.18
0.27
204,862
1,573
58.04
58.35
126,087
3,873
11,333
3,422
806
15,572
5,200
21,345
3,200
304
2025-05-15
T
EIF
57.32
58.13
56.89
57.91
1.06
245,758
2,014
57.71
58.00
154,448
5,900
15,484
3,740
1,251
12,122
4,200
29,185
4,300
209
2025-05-14
T
EIF
56.58
57.71
56.41
56.85
0.57
425,998
2,176
56.65
57.05
314,250
6,801
32,693
3,183
1,272
12,300
9,424
24,106
7,900
240
2025-05-13
T
EIF
56.23
57.36
55.50
56.28
0.42
331,635
2,349
56.04
56.47
200,688
14,302
21,907
4,622
1,858
26,250
12,991
29,818
6,300
395
2025-05-12
T
EIF
55.10
55.94
53.21
55.86
1.49
236,862
1,777
55.55
55.97
127,952
8,700
14,260
4,945
1,047
13,362
4,179
40,860
6,100
461
2025-05-09
T
EIF
54.85
55.19
54.27
54.37
-0.48
199,799
1,640
54.19
54.65
104,746
7,100
7,959
4,845
838
25,186
4,884
22,687
3,300
149
2025-05-08
T
EIF
54.11
54.90
53.87
54.85
1.01
150,551
1,430
54.64
54.94
77,894
4,354
10,063
2,041
1,159
14,500
3,714
21,116
2,200
163
2025-05-07
T
EIF
52.94
54.00
52.89
53.84
1.01
154,547
1,221
53.75
54.00
78,578
4,343
12,311
2,578
1,009
20,716
8,000
15,660
2,800
24
2025-05-06
T
EIF
52.08
53.15
52.08
52.83
0.41
155,810
1,204
52.60
53.09
93,134
14,300
9,187
2,176
601
3,900
4,576
14,987
2,400
184
2025-05-05
T
EIF
52.00
52.66
51.65
52.42
0.43
105,349
969
52.31
52.63
54,661
2,569
6,753
2,762
729
13,300
4,156
10,982
1,800
319
2025-05-02
T
EIF
51.98
52.69
51.90
51.99
0.72
121,679
1,096
51.81
52.20
77,081
2,400
8,504
1,952
929
4,505
2,610
16,823
300
200
2025-05-01
T
EIF
50.98
51.48
50.70
51.27
0.61
139,178
1,069
51.20
51.46
58,331
6,504
12,771
2,840
1,063
3,600
3,809
45,220
500
308
2025-04-30
T
EIF
50.14
50.73
49.51
50.66
0.02
103,920
950
50.39
50.74
70,593
2,800
11,054
1,750
675
1,800
2,851
7,631
200
171
2025-04-29
T
EIF
50.83
50.94
50.57
50.64
-0.10
96,750
907
50.51
50.85
54,509
1,202
4,949
1,498
846
9,400
3,115
15,579
300
137
2025-04-28
T
EIF
50.75
50.79
50.45
50.74
0.33
88,274
724
50.59
50.80
47,973
1,400
6,262
429
760
6,189
3,901
13,569
100
96
2025-04-25
T
EIF
50.07
50.52
49.94
50.41
0.07
63,920
664
50.28
50.50
37,992
1,719
5,003
1,287
660
3,027
1,800
7,433
800
98
2025-04-24
T
EIF
49.99
50.70
49.99
50.34
0.35
146,814
1,184
50.25
50.44
66,098
4,220
18,797
1,343
1,110
24,578
4,195
14,998
214
2025-04-23
T
EIF
50.24
50.88
49.99
49.99
0.62
136,897
1,232
49.86
50.34
84,089
1,902
15,506
1,060
751
3,200
5,270
16,704
168
2025-04-22
T
EIF
49.01
49.80
48.83
49.37
0.44
199,740
1,306
49.35
49.59
125,852
4,400
15,062
625
767
28,964
7,520
10,851
17
2025-04-21
T
EIF
48.39
48.93
48.23
48.93
0.09
95,666
821
48.51
48.94
55,996
2,047
7,677
543
934
5,100
2,606
11,976
74
2025-04-17
T
EIF
48.69
49.11
48.53
48.84
0.37
94,006
840
48.75
49.00
56,605
1,700
8,605
1,211
767
3,500
4,422
10,497
75
2025-04-16
T
EIF
49.37
49.76
48.15
48.47
-1.01
160,630
1,402
48.30
48.63
85,619
4,912
17,156
2,178
843
6,800
8,673
23,686
74
2025-04-15
T
EIF
49.48
50.18
49.37
49.48
0.24
191,595
1,110
49.20
49.62
111,492
4,606
13,271
3,166
1,401
7,300
4,960
32,385
101
2025-04-14
T
EIF
49.09
49.47
48.50
49.24
1.05
163,346
1,182
49.08
49.40
95,989
4,200
17,678
3,259
774
6,800
7,333
22,990
74
2025-04-11
T
EIF
47.52
48.34
47.16
48.19
0.67
126,222
1,073
47.95
48.31
67,704
2,602
16,227
1,382
626
6,000
9,937
16,784
87
2025-04-10
T
EIF
50.00
50.00
46.92
47.52
-2.44
226,180
1,966
47.36
47.65
148,464
6,400
18,391
4,212
1,217
8,300
14,750
16,868
116
2025-04-09
T
EIF
45.92
50.15
45.67
49.96
3.45
363,376
2,592
49.00
50.00
224,934
8,400
36,236
5,330
1,720
13,300
21,900
40,043
552
2025-04-08
T
EIF
47.66
48.73
46.00
46.51
-0.50
246,815
1,925
46.33
46.81
147,236
9,007
19,155
2,587
1,087
16,347
15,753
28,856
211
2025-04-07
T
EIF
45.00
47.97
45.00
47.01
-0.66
388,230
3,015
46.83
47.05
212,706
17,289
40,892
6,930
1,656
13,336
23,035
53,602
294
2025-04-04
T
EIF
49.00
49.49
47.61
47.67
-1.84
301,770
2,306
47.61
47.83
164,391
16,300
30,406
5,611
2,957
14,300
10,593
44,310
241
2025-04-03
T
EIF
50.05
50.41
49.51
49.51
-1.13
259,108
2,274
49.50
49.72
146,500
12,600
27,056
4,041
872
10,100
8,723
37,760
207
2025-04-02
T
EIF
49.67
50.68
49.45
50.64
0.89
117,843
1,046
50.31
50.69
70,275
4,248
10,900
2,369
1,461
11,163
3,400
9,715
475