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
06:08:55 EST Sat 09 Dec 2023
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
2023-12-08
T
ELEF
0.32
0.32
0.29
0.29
-0.03
27,040
26
0.285
0.31
21,000
3,000
500
400
500
1,575
5
2023-12-07
T
ELEF
0.32
0.33
0.315
0.32
-0.025
26,030
30
0.32
0.33
17,800
5,500
1,100
500
620
2023-12-06
T
ELEF
0.315
0.345
0.315
0.335
0.005
18,201
21
0.315
0.36
1,500
8,000
1,000
4,000
3,700
2023-12-05
T
ELEF
0.33
0.345
0.315
0.33
-0.01
45,601
47
0.31
0.335
29,305
7,500
2,500
5,660
386
2023-12-04
T
ELEF
0.365
0.365
0.315
0.335
-0.03
62,462
52
0.32
0.365
27,691
11,500
5,000
6,000
1,208
2,500
6,313
1,950
2023-12-01
T
ELEF
0.33
0.365
0.33
0.365
0.025
79,337
75
0.335
0.365
34,644
12,000
10,400
7,000
685
2,500
9,500
2,538
2023-11-30
T
ELEF
0.335
0.345
0.315
0.345
0.02
141,176
77
0.33
0.35
84,100
9,500
1,000
9,500
950
34,500
554
500
2023-11-29
T
ELEF
0.315
0.33
0.29
0.325
0.01
86,163
63
0.315
0.33
64,871
10,500
6,000
1,100
500
2,000
1,192
2023-11-28
T
ELEF
0.31
0.32
0.31
0.315
0.01
31,831
34
0.305
0.32
24,605
3,000
1,000
2,000
826
2023-11-27
T
ELEF
0.305
0.32
0.305
0.305
0.005
50,735
36
0.30
0.305
25,114
11,500
5,000
1,000
6,000
2,021
2023-11-24
T
ELEF
0.30
0.33
0.30
0.30
0.005
99,414
56
0.275
0.345
60,707
20,500
1,000
4,000
1,000
11,500
468
2023-11-23
T
ELEF
82
3
0.26
0.30
2023-11-22
T
ELEF
0.28
0.295
0.28
0.28
5,223
10
0.275
0.30
3,938
1,000
34
2023-11-21
T
ELEF
0.30
0.30
0.27
0.295
0.015
9,226
20
0.275
0.32
3,273
4,000
100
1,000
635
2023-11-20
T
ELEF
0.27
0.295
0.27
0.28
-0.01
32,537
34
0.265
0.30
3,000
20,500
2,500
1,000
5,000
2023-11-17
T
ELEF
0.29
0.29
0.29
0.29
0.01
5,873
11
0.27
0.29
800
4,500
300
2023-11-16
T
ELEF
0.28
0.30
0.28
0.28
-0.03
48,112
30
0.27
0.30
31,250
9,500
2,000
600
4,102
60
2023-11-15
T
ELEF
0.31
0.31
0.29
0.29
-0.01
13,030
18
0.285
0.30
1,718
2,500
1,510
800
6,000
320
2023-11-14
T
ELEF
0.295
0.31
0.285
0.30
0.005
14,581
19
0.285
0.32
11,000
1,000
500
200
750
701
2023-11-13
T
ELEF
0.30
0.31
0.295
0.295
-0.03
7,832
16
0.285
0.30
5,668
1,500
300
356
2023-11-10
T
ELEF
0.33
0.33
0.31
0.325
-0.005
83,200
27
0.28
0.35
56,800
13,500
1,000
5,000
700
6,000
200
2023-11-09
T
ELEF
0.33
0.33
0.315
0.33
14,594
9
0.325
0.35
13,300
1,294
2023-11-08
T
ELEF
0.30
0.365
0.30
0.33
0.03
52,606
36
0.305
0.35
14,840
7,500
2,000
6,000
1,755
1,500
19,000
11
2023-11-07
T
ELEF
0.355
0.355
0.30
0.30
-0.06
253,542
44
0.30
0.365
11,000
9,500
1,500
222,000
1,650
7,000
892
2023-11-06
T
ELEF
0.285
0.36
0.285
0.35
0.025
47,385
69
0.35
0.37
29,174
12,500
2,000
1,500
1,000
927
2023-11-03
T
ELEF
0.28
0.325
0.265
0.325
0.045
81,069
121
0.32
0.33
46,787
12,000
12,500
1,000
572
1,500
2,000
3,432
2023-11-02
T
ELEF
0.255
0.285
0.255
0.28
0.03
6,555
11
0.265
0.28
2,039
472
1,000
2,944
2023-11-01
T
ELEF
0.255
0.255
0.245
0.25
14,237
21
0.245
0.255
10,610
1,000
2,000
302
2023-10-31
T
ELEF
0.275
0.275
0.25
0.25
-0.03
17,486
19
0.25
0.33
16,298
500
500
168
2023-10-30
T
ELEF
0.28
0.28
0.28
0.28
-0.01
24,272
20
0.255
0.33
11,063
5,500
1,500
3,500
2,500
9
2023-10-27
T
ELEF
0.25
0.29
0.25
0.29
0.01
20,935
26
0.265
0.33
4,835
4,000
300
2,500
7,500
1,800
2023-10-26
T
ELEF
0.31
0.31
0.28
0.285
-0.005
26,602
21
0.25
0.29
14,750
4,500
1,000
1,500
300
500
3,500
500
2023-10-25
T
ELEF
0.30
0.30
0.285
0.285
-0.025
6,581
11
0.285
0.335
2,522
1,500
410
1,000
900
2023-10-24
T
ELEF
0.325
0.325
0.30
0.31
-0.015
34,637
39
0.28
0.36
26,015
2,000
1,000
2,000
800
1,500
309
2023-10-23
T
ELEF
0.32
0.345
0.32
0.32
0.005
40,675
38
0.32
0.34
9,544
7,000
9,500
2,500
827
10,500
636
2023-10-20
T
ELEF
0.315
0.335
0.315
0.315
-0.005
15,596
18
0.31
0.355
3,400
7,000
200
4,000
800
196
2023-10-19
T
ELEF
0.315
0.325
0.315
0.315
-0.025
13,705
17
0.31
0.33
3,450
1,500
2,500
644
4,500
461
2023-10-18
T
ELEF
0.355
0.36
0.34
0.34
-0.01
34,794
20
0.31
0.34
28,204
5,000
500
405
500
2023-10-17
T
ELEF
0.36
0.37
0.35
0.35
-0.015
37,326
21
0.31
0.37
28,266
3,000
4,500
1,161
296
2023-10-16
T
ELEF
0.375
0.375
0.35
0.365
-0.01
16,387
21
0.355
0.365
11,022
1,500
500
2,000
1,365
2023-10-13
T
ELEF
0.355
0.39
0.355
0.375
0.015
104,103
75
0.37
0.375
46,832
17,000
3,000
13,000
500
21,000
2,610
2023-10-12
T
ELEF
0.32
0.36
0.29
0.35
0.065
119,154
98
0.34
0.365
66,200
19,500
11,500
2,000
4,000
15,000
772
2023-10-11
T
ELEF
0.32
0.32
0.275
0.29
-0.025
100,512
55
0.285
0.33
72,025
8,500
2,000
9,000
500
2,000
5,000
793
2023-10-10
T
ELEF
0.27
0.315
0.27
0.315
0.05
55,985
59
0.275
0.33
39,425
5,000
1,500
4,500
1,000
1,500
1,500
1,152
2023-10-06
T
ELEF
0.24
0.275
0.24
0.275
0.02
14,218
24
0.25
0.275
8,563
1,001
2,500
1,500
591
2023-10-05
T
ELEF
0.265
0.265
0.24
0.26
-0.015
60,160
40
0.235
0.275
34,470
4,370
14,500
1,000
775
5,000
45
2023-10-04
T
ELEF
0.255
0.28
0.255
0.275
0.02
38,633
22
0.25
0.295
11,100
3,500
13,000
3,000
500
1,000
6,000
363
2023-10-03
T
ELEF
0.24
0.27
0.24
0.26
0.015
68,356
69
0.235
0.265
24,280
10,000
1,000
21,500
800
10,000
481
2023-10-02
T
ELEF
0.25
0.26
0.245
0.245
-0.015
19,642
19
0.235
0.265
4,000
4,500
2,500
4,500
700
3,000
2023-09-29
T
ELEF
0.25
0.27
0.25
0.26
0.01
10,761
13
0.25
0.27
6,800
1,000
2,500
300
156
2023-09-28
T
ELEF
0.265
0.265
0.24
0.25
-0.025
47,045
24
0.235
0.29
30,500
2,000
500
14,000
1
2023-09-27
T
ELEF
0.25
0.275
0.25
0.26
-0.01
19,877
19
0.26
0.27
18,583
233
500
545
2023-09-26
T
ELEF
0.26
0.29
0.26
0.27
0.015
46,201
41
0.26
0.285
21,833
8,500
1,500
6,500
1,000
5,500
873
2023-09-25
T
ELEF
0.28
0.29
0.255
0.255
-0.03
45,091
44
0.25
0.26
28,513
5,500
2,000
4,500
2,500
1,649
2023-09-22
T
ELEF
0.295
0.295
0.285
0.285
-0.01
23,429
22
0.28
0.30
9,760
4,500
6,000
65
3,000
12
2023-09-21
T
ELEF
0.29
0.295
0.29
0.295
0.005
22,965
24
0.285
0.295
19,149
1,000
22
2,000
785
2023-09-20
T
ELEF
0.29
0.295
0.285
0.29
-0.015
40,201
29
0.28
0.295
23,165
2,500
10
12,500
13
500
1,000
513
2023-09-19
T
ELEF
0.305
0.305
0.285
0.285
-0.025
8,533
9
0.28
0.295
500
2,000
3,500
900
1,500
133
2023-09-18
T
ELEF
0.29
0.31
0.29
0.31
0.02
37,809
42
0.29
0.31
20,525
5,500
8,500
500
1,500
925
2023-09-15
T
ELEF
0.28
0.29
0.26
0.29
0.01
40,897
31
0.25
0.29
13,545
6,500
2,000
2,000
1,000
11,500
3,850
2023-09-14
T
ELEF
0.24
0.28
0.24
0.28
0.02
39,270
36
0.24
0.29
14,818
4,000
10,000
898
2,000
7,000
554
2023-09-13
T
ELEF
0.265
0.265
0.26
0.26
-0.005
16,020
9
0.23
0.265
9,500
1,000
5,000
60
2023-09-12
T
ELEF
0.25
0.275
0.25
0.275
0.005
33,834
33
0.245
0.275
17,824
3,500
2,500
8,500
600
500
110
2023-09-11
T
ELEF
0.255
0.27
0.255
0.265
-0.01
7,726
22
0.255
0.27
5,043
500
500
500
500
421