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
22:40:18 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
C-CSE
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
C
FRG
0.57
0.59
0.57
0.58
0.01
45,198
32
0.58
0.61
27,517
3,500
4,000
2,000
6,500
481
1,000
2025-07-10
C
FRG
0.58
0.58
0.56
0.57
89,035
49
0.56
0.58
52,069
5,000
15,500
500
15,500
246
2025-07-09
C
FRG
0.62
0.62
0.57
0.57
-0.02
196,955
84
0.57
0.58
132,858
7,500
40,500
15,500
10
500
2025-07-08
C
FRG
0.58
0.63
0.58
0.59
0.01
559,710
134
0.59
0.62
493,601
9,702
26,500
2,500
27,000
305
2025-07-07
C
FRG
0.57
0.59
0.55
0.58
0.03
67,348
43
0.58
0.59
35,020
7,000
11,500
1,000
11,000
45
1,500
2025-07-04
C
FRG
0.57
0.58
0.55
0.55
-0.02
214,867
79
0.55
0.58
159,450
20,000
27,000
5,500
917
2,000
2025-07-03
C
FRG
0.59
0.60
0.57
0.57
-0.02
84,890
56
0.56
0.60
62,300
8,000
500
7,500
4,433
2,000
2025-07-02
C
FRG
0.64
0.64
0.58
0.585
-0.045
67,088
41
0.58
0.64
40,500
4,000
11,000
9,006
2025-06-30
C
FRG
0.65
0.66
0.63
0.63
-0.02
203,588
59
0.63
0.66
166,670
14,500
20,500
618
1,000
2025-06-27
C
FRG
0.60
0.66
0.57
0.65
0.06
887,166
188
0.63
0.65
292,957
114,796
403,500
9,000
64,500
1,254
1,000
2025-06-26
C
FRG
0.62
0.62
0.58
0.60
265,103
49
0.59
0.61
260,505
2,500
1,500
503
2025-06-25
C
FRG
0.63
0.63
0.60
0.60
-0.02
122,606
45
0.60
0.64
82,500
15,000
18,500
5,000
401
1,000
2025-06-24
C
FRG
0.60
0.66
0.59
0.62
0.02
349,386
167
0.62
0.63
244,068
33,000
23,000
37,500
1,516
3,000
1,000
2025-06-23
C
FRG
0.60
0.62
0.58
0.60
343,622
134
0.59
0.61
156,500
79,500
52,000
1,500
53,000
210
500
2025-06-20
C
FRG
0.62
0.64
0.57
0.61
-0.01
563,353
122
0.60
0.62
145,050
23,886
366,500
4,000
21,000
217
2,500
2025-06-19
C
FRG
0.62
0.63
0.61
0.62
52,430
39
0.61
0.62
21,000
2,028
26,000
1,000
2,000
324
2025-06-18
C
FRG
0.67
0.67
0.62
0.62
-0.04
273,139
128
0.62
0.63
138,485
27,500
57,000
48,500
10
1,500
2025-06-17
C
FRG
0.68
0.68
0.65
0.66
-0.02
218,415
82
0.65
0.67
146,800
7,010
56,000
1,000
7,000
505
2025-06-16
C
FRG
0.70
0.71
0.64
0.68
-0.03
95,683
59
0.67
0.68
78,000
2,054
7,500
1,000
3,500
724
2,500
2025-06-13
C
FRG
0.72
0.72
0.69
0.71
131,442
67
0.70
0.71
98,934
11,000
19,000
2,000
503
2025-06-12
C
FRG
0.74
0.74
0.71
0.71
-0.03
157,696
77
0.71
0.72
127,200
13,000
10,000
4,000
739
2,500
2025-06-11
C
FRG
0.73
0.75
0.70
0.75
0.01
324,322
195
0.74
0.75
209,435
43,844
30,000
3,500
31,000
3,615
500
2025-06-10
C
FRG
0.72
0.75
0.70
0.74
0.03
469,965
186
0.73
0.74
197,181
57,358
168,000
8,500
37,000
1,323
2025-06-09
C
FRG
0.62
0.72
0.62
0.72
0.09
388,687
213
0.71
0.72
228,200
62,500
49,500
7,000
37,000
1,032
3,000
2025-06-06
C
FRG
0.60
0.67
0.60
0.63
0.04
558,296
189
0.63
0.64
453,682
27,000
35,500
9,000
29,500
1,114
1,500
2025-06-05
C
FRG
0.56
0.60
0.55
0.60
0.04
536,123
150
0.59
0.60
334,850
25,200
64,000
4,000
103,000
773
2,000
2,000
2025-06-04
C
FRG
0.59
0.59
0.53
0.56
-0.03
249,644
120
0.56
0.57
158,198
12,258
28,000
16,500
32,500
1,144
2025-06-03
C
FRG
0.63
0.63
0.58
0.59
-0.05
380,724
171
0.59
0.61
258,355
44,560
15,000
7,500
54,500
573
2025-06-02
C
FRG
0.65
0.65
0.63
0.64
-0.03
127,589
104
0.63
0.65
89,544
6,282
8,500
2,000
12,000
2,751
2025-05-30
C
FRG
0.71
0.71
0.64
0.67
-0.03
27,886
43
0.68
0.70
20,040
3,500
3,500
523
2025-05-29
C
FRG
0.72
0.74
0.70
0.70
118,917
74
0.69
0.71
61,128
9,038
17,000
3,000
27,500
559
2025-05-28
C
FRG
0.71
0.72
0.69
0.70
73,672
49
0.69
0.72
40,500
1,348
17,000
2,500
12,000
304
2025-05-27
C
FRG
0.64
0.705
0.62
0.705
0.085
175,541
126
0.70
0.75
89,522
13,650
33,000
6,500
29,000
2,519
2025-05-26
C
FRG
0.72
0.72
0.62
0.62
-0.10
77,729
72
0.61
0.67
56,887
11,000
4,500
4,500
340
2025-05-23
C
FRG
0.75
0.76
0.70
0.71
-0.03
78,555
58
0.71
0.75
31,650
16,500
14,500
500
14,000
1,400
2025-05-22
C
FRG
0.76
0.77
0.69
0.74
-0.02
107,974
113
0.73
0.75
36,160
5,582
36,000
29,000
1,030
2025-05-21
C
FRG
0.79
0.80
0.74
0.76
-0.03
113,856
72
0.75
0.79
70,243
1,876
16,500
1,000
23,500
429
2025-05-20
C
FRG
0.78
0.81
0.74
0.79
0.01
157,439
118
0.77
0.80
110,790
7,400
22,000
4,500
11,500
500
2025-05-16
C
FRG
0.81
0.83
0.76
0.78
-0.02
63,210
60
0.78
0.83
31,001
5,710
5,000
2,000
9,000
10,105
2025-05-15
C
FRG
0.79
0.81
0.76
0.80
0.01
83,320
75
0.78
0.83
34,240
4,622
15,000
3,000
16,500
2,328
2025-05-14
C
FRG
0.80
0.80
0.76
0.79
0.01
84,018
69
0.78
0.79
40,810
4,000
24,000
1,000
14,000
110
2025-05-13
C
FRG
0.78
0.83
0.78
0.78
0.01
81,729
89
0.78
0.83
35,150
2,114
11,000
4,000
11,500
15,965
2025-05-12
C
FRG
0.83
0.83
0.77
0.77
-0.05
85,464
75
0.76
0.80
72,800
3,000
5,500
500
1,000
754
1,500
2025-05-09
C
FRG
0.845
0.86
0.81
0.82
-0.02
30,793
41
0.82
0.90
19,804
2,000
500
5,000
2,989
2025-05-08
C
FRG
0.88
0.88
0.82
0.84
-0.04
55,306
62
0.84
0.86
37,100
448
7,000
6,500
2,500
1,724
2025-05-07
C
FRG
0.88
0.89
0.85
0.88
0.03
60,954
69
0.87
0.92
25,182
3,656
18,000
12,000
682
2025-05-06
C
FRG
0.88
0.88
0.83
0.87
-0.02
92,944
77
0.85
0.92
66,237
246
14,500
2,500
8,000
1,233
2025-05-05
C
FRG
0.90
0.92
0.87
0.89
-0.03
101,080
114
0.88
0.92
49,180
21,500
12,500
3,000
10,500
2,672
1,500
2025-05-02
C
FRG
0.88
0.92
0.84
0.92
0.06
248,802
141
0.91
0.92
171,093
14,000
34,000
1,500
18,790
3,409
2025-05-01
C
FRG
0.97
0.99
0.83
0.87
-0.08
213,127
158
0.85
0.88
137,383
13,000
26,500
1,000
33,500
238
500
2025-04-30
C
FRG
0.97
0.97
0.94
0.95
-0.02
50,038
53
0.95
0.97
31,350
9,000
3,500
4,500
816
2025-04-29
C
FRG
0.98
0.98
0.93
0.97
78,657
97
0.97
0.98
45,380
7,100
16,500
1,000
5,500
1,625
900
2025-04-28
C
FRG
1.03
1.03
0.97
0.97
-0.05
307,599
261
0.97
0.98
234,676
14,200
40,400
5,400
6,400
1,321
300
2025-04-25
C
FRG
0.94
1.02
0.93
1.02
0.09
556,917
245
1.01
1.02
376,515
33,000
46,500
95,500
3,600
2025-04-24
C
FRG
0.96
0.96
0.91
0.93
-0.02
114,743
85
0.93
0.94
50,200
6,500
32,500
1,000
23,000
543
500
2025-04-23
C
FRG
0.92
0.96
0.90
0.95
0.04
376,617
208
0.94
0.96
194,955
30,000
76,500
7,000
67,500
293
2025-04-22
C
FRG
0.90
0.92
0.89
0.92
0.03
141,205
65
0.91
0.93
116,600
13,500
2,000
9,000
87
2025-04-21
C
FRG
0.92
0.93
0.88
0.89
-0.03
123,204
78
0.89
0.93
71,750
4,000
25,000
1,000
11,500
7,010
2025-04-17
C
FRG
0.91
0.92
0.89
0.92
0.03
94,769
63
0.91
0.92
64,000
4,500
18,500
6,500
834
2025-04-16
C
FRG
0.90
0.91
0.85
0.89
344,384
160
0.88
0.89
253,676
4,500
44,500
8,000
32,000
1,397
2025-04-15
C
FRG
0.91
0.94
0.89
0.89
-0.02
238,896
151
0.89
0.91
178,400
2,000
34,000
7,000
14,500
1,949
2025-04-14
C
FRG
0.91
0.92
0.88
0.91
73,599
70
0.90
0.91
44,032
6,000
12,500
15,500
1,044