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
22:35:28 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
ELEF
0.195
0.20
0.185
0.195
0.005
335,426
110
0.185
0.21
116,388
46,000
45,200
44,500
500
74,000
1,337
6,000
1,400
2025-07-10
T
ELEF
0.185
0.19
0.18
0.19
0.005
157,300
43
0.18
0.195
86,456
10,000
15,150
17,500
27,500
60
2025-07-09
T
ELEF
0.18
0.19
0.18
0.185
215,560
69
0.17
0.19
67,004
34,500
46,520
28,000
500
30,000
8,512
2025-07-08
T
ELEF
0.20
0.20
0.17
0.19
-0.01
1,031,661
270
0.185
0.19
398,473
118,000
135,290
163,000
8,000
186,000
8,789
13,000
187
2025-07-07
T
ELEF
0.22
0.22
0.19
0.195
-0.02
662,186
190
0.195
0.21
301,272
112,000
8,025
105,500
783
11,500
119,000
1,711
2,000
2025-07-04
T
ELEF
0.22
0.22
0.21
0.215
-0.005
57,420
18
0.21
0.22
55,046
500
1,000
250
2025-07-03
T
ELEF
0.22
0.225
0.21
0.22
180,273
62
0.21
0.22
79,772
19,500
33,000
24,500
4,000
18,500
983
2025-07-02
T
ELEF
0.21
0.23
0.21
0.215
-0.015
219,371
71
0.215
0.24
103,250
30,500
15,000
42,000
10
4,500
23,000
403
2025-06-30
T
ELEF
0.23
0.235
0.21
0.23
0.02
87,862
45
0.215
0.24
31,769
6,000
15,000
21,500
60
3,500
6,800
133
2025-06-27
T
ELEF
0.215
0.23
0.21
0.23
0.02
120,094
62
0.19
0.24
40,260
12,004
37,516
22,500
1,000
4,500
1,744
2025-06-26
T
ELEF
0.21
0.22
0.20
0.21
0.0025
163,522
51
0.20
0.22
42,444
31,000
31,000
23,000
500
34,000
1,363
2025-06-25
T
ELEF
0.23
0.23
0.20
0.2075
-0.0125
486,885
116
0.20
0.21
338,856
56,500
18,500
29,500
7,285
33,500
2,143
302
2025-06-24
T
ELEF
0.235
0.235
0.215
0.235
-0.0075
336,854
81
0.215
0.23
173,894
26,500
67,000
25,500
500
1,000
37,500
946
3,500
100
2025-06-23
T
ELEF
0.245
0.25
0.24
0.2425
-0.0025
162,603
46
0.235
0.245
126,460
5,000
21,500
3,500
1,193
3,500
150
2025-06-20
T
ELEF
0.235
0.245
0.235
0.245
0.01
160,256
39
0.225
0.25
96,000
13,000
16,500
15,500
18,500
654
2025-06-19
T
ELEF
0.24
0.24
0.22
0.235
-0.005
100,374
41
0.23
0.24
59,460
17,500
1,000
13,000
8,500
904
2025-06-18
T
ELEF
0.24
0.24
0.225
0.24
0.005
95,371
50
0.225
0.24
80,752
1,002
3,500
13
9,500
322
250
2025-06-17
T
ELEF
0.245
0.25
0.23
0.24
-0.01
212,867
57
0.23
0.24
71,200
13,000
51,000
42,000
725
11,000
17,000
642
6,000
2025-06-16
T
ELEF
0.24
0.25
0.235
0.25
0.01
115,046
46
0.245
0.25
62,880
11,500
20,000
8,500
11,000
547
2025-06-13
T
ELEF
0.24
0.245
0.23
0.235
-0.005
77,359
36
0.235
0.245
5,286
20,000
20,099
24,000
7,000
574
2025-06-12
T
ELEF
0.24
0.245
0.23
0.24
0.005
148,967
63
0.24
0.245
36,180
49,000
4,560
35,000
22,000
1,024
1,000
2025-06-11
T
ELEF
0.255
0.265
0.23
0.235
-0.02
282,404
109
0.23
0.235
208,503
27,500
13,169
5,500
1,000
2,500
19,000
1,697
2,500
2025-06-10
T
ELEF
0.235
0.26
0.235
0.255
0.025
304,602
121
0.245
0.26
135,607
58,794
11,000
26,000
10,000
60,500
2,215
2025-06-09
T
ELEF
0.225
0.23
0.22
0.23
0.01
114,404
75
0.23
0.24
69,580
14,000
6,651
13,000
90
1,500
8,500
560
325
2025-06-06
T
ELEF
0.24
0.24
0.22
0.225
-0.005
145,079
64
0.21
0.225
72,742
18,000
21,500
15,500
15,000
1,489
2025-06-05
T
ELEF
0.20
0.23
0.20
0.23
0.04
241,493
89
0.21
0.23
145,282
3,500
2,500
38,500
5
9,500
40,000
1,486
250
2025-06-04
T
ELEF
0.21
0.21
0.19
0.19
-0.01
56,578
38
0.185
0.20
19,605
5,100
4,000
11,500
1,000
14,384
426
150
2025-06-03
T
ELEF
0.20
0.21
0.195
0.20
-0.005
26,132
22
0.195
0.205
15,822
4,000
5,500
500
2025-06-02
T
ELEF
0.23
0.24
0.19
0.205
-0.015
312,710
110
0.20
0.21
188,909
26,400
36,100
25,000
550
3,000
31,000
1,092
150
2025-05-30
T
ELEF
0.195
0.23
0.19
0.22
0.03
89,676
44
0.22
0.26
30,516
8,000
39,950
8,500
500
1,500
600
2025-05-29
T
ELEF
0.20
0.20
0.19
0.195
-0.005
76,152
33
0.19
0.195
35,000
23,000
2,500
5,000
10,500
152
2025-05-28
T
ELEF
0.185
0.20
0.185
0.20
139,903
46
0.185
0.20
128,800
4,500
1,200
2,000
1,500
1,448
2025-05-27
T
ELEF
0.255
0.255
0.19
0.20
-0.02
456,889
79
0.19
0.20
313,255
19,788
43,500
15,500
500
6,000
57,000
872
2025-05-26
T
ELEF
0.225
0.225
0.22
0.22
8,512
6
0.23
0.24
502
3,500
2
4,500
8
2025-05-23
T
ELEF
0.22
0.23
0.21
0.22
0.005
49,168
22
0.22
0.225
23,607
8,500
6,502
8,500
500
1,000
559
2025-05-22
T
ELEF
0.215
0.22
0.21
0.22
0.005
49,376
21
0.21
0.26
36,336
5,000
4,500
40
3,500
2025-05-21
T
ELEF
0.23
0.23
0.21
0.215
-0.01
115,377
39
0.21
0.215
67,600
16,300
19,000
3,000
1,000
8,000
477
2025-05-20
T
ELEF
0.22
0.225
0.215
0.225
0.005
12,082
27
0.215
0.225
10,605
1,000
350
2025-05-16
T
ELEF
0.215
0.22
0.215
0.22
0.01
38,824
23
0.21
0.22
18,000
1,000
13,000
2,500
4,000
324
2025-05-15
T
ELEF
0.215
0.22
0.21
0.21
-0.005
32,354
34
0.21
0.22
21,654
5,000
5,000
500
2025-05-14
T
ELEF
0.225
0.225
0.205
0.22
34,568
22
0.21
0.22
7,001
18,000
9,500
67
2025-05-13
T
ELEF
0.22
0.225
0.21
0.22
0.01
7,188
11
0.21
0.225
4,443
2,000
50
295
2025-05-12
T
ELEF
0.21
0.215
0.20
0.20
-0.02
100,595
64
0.20
0.215
51,000
17,878
500
21,500
9,000
337
2025-05-09
T
ELEF
0.23
0.23
0.215
0.22
69,845
37
0.205
0.27
10,500
19,000
22,000
6,500
4,500
7,000
328
2025-05-08
T
ELEF
0.235
0.235
0.21
0.22
0.01
21,066
21
0.21
0.27
11,374
3,000
4,500
2,000
55
2025-05-07
T
ELEF
0.225
0.225
0.205
0.21
-0.005
49,916
28
0.20
0.225
19,500
6,000
4,000
2,000
5,500
12,500
215
1
2025-05-06
T
ELEF
0.23
0.23
0.21
0.21
-0.01
28,172
18
0.21
0.23
14,172
10,000
4,000
2025-05-05
T
ELEF
0.205
0.235
0.205
0.22
0.01
53,666
33
0.205
0.24
36,616
2,000
6,000
4,000
4,000
465
2025-05-02
T
ELEF
0.22
0.235
0.205
0.215
-0.01
60,623
52
0.20
0.27
37,854
15,600
1,500
1,500
3,000
629
2025-05-01
T
ELEF
0.25
0.25
0.22
0.225
-0.025
66,998
39
0.225
0.265
37,373
5,000
2,000
9,000
500
12,500
400
2025-04-30
T
ELEF
0.27
0.27
0.245
0.25
-0.005
23,995
16
0.245
0.255
6,381
1,000
7,500
500
8,000
614
2025-04-29
T
ELEF
0.255
0.26
0.25
0.26
0.01
25,713
20
0.25
0.275
4,754
19,500
1,000
144
2025-04-28
T
ELEF
0.245
0.275
0.245
0.25
-0.025
145,201
77
0.24
0.275
92,338
4,000
500
15,500
5,604
3,000
19,500
4,259
2025-04-25
T
ELEF
0.26
0.275
0.255
0.275
0.015
64,843
57
0.24
0.275
37,535
12,900
2,500
1,500
1,500
7,000
165
718
2025-04-24
T
ELEF
0.26
0.26
0.24
0.26
0.015
27,736
28
0.25
0.27
13,196
6,000
30
5,000
3,260
2025-04-23
T
ELEF
0.245
0.26
0.245
0.245
-0.025
18,462
24
0.24
0.265
17,722
500
240
2025-04-22
T
ELEF
0.25
0.275
0.25
0.27
34,313
47
0.255
0.27
30,366
501
2,500
770
15
2025-04-21
T
ELEF
0.225
0.275
0.225
0.27
0.03
119,976
81
0.24
0.275
74,365
19,414
8,000
500
12,500
3,500
932
138
2025-04-17
T
ELEF
0.23
0.245
0.23
0.24
0.01
48,153
31
0.23
0.245
36,472
1,000
9,000
500
925
2025-04-16
T
ELEF
0.24
0.24
0.225
0.23
0.01
93,643
47
0.225
0.23
68,542
7,000
2,000
4,500
10,500
1,042
9
2025-04-15
T
ELEF
0.24
0.24
0.22
0.22
-0.01
40,331
28
0.215
0.235
13,600
4,000
9,000
500
12,500
495
1
2025-04-14
T
ELEF
0.235
0.235
0.215
0.23
0.01
40,954
42
0.23
0.24
25,554
5,000
3,500
4,500
158
6,000
696