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
02:46:56 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
III
4.91
5.02
4.68
4.97
0.07
265,289
566
4.63
5.00
98,525
72,000
38,754
3,900
5,130
6,900
17,200
7,506
8,500
2
2025-07-07
T
III
4.83
4.92
4.72
4.90
0.07
102,618
306
4.81
4.90
60,726
300
12,600
1,100
1,564
7,300
11,100
1,851
5,000
2025-07-04
T
III
4.80
4.87
4.72
4.83
0.04
34,215
139
4.80
4.87
17,801
1,000
600
1,000
465
1,500
8,900
2,026
400
85
2025-07-03
T
III
4.85
4.93
4.75
4.79
-0.09
51,443
214
4.72
4.84
27,958
1,000
5,000
4,400
1,676
3,200
6,200
1,562
300
2
2025-07-02
T
III
4.72
4.97
4.33
4.88
-0.01
296,858
734
4.84
4.89
167,038
4,400
59,700
2,000
2,695
10,300
31,200
8,711
7,500
2025-06-30
T
III
4.79
4.96
4.70
4.89
0.02
55,934
280
4.80
4.89
20,153
3,000
7,900
2,022
4,400
14,300
875
2,500
2025-06-27
T
III
5.09
5.09
4.78
4.87
-0.10
117,013
302
4.75
4.96
69,744
7,300
8,700
2,800
431
2,200
23,192
2,195
4
2025-06-26
T
III
4.92
5.16
4.92
4.97
0.08
223,552
598
4.91
5.00
127,138
14,100
24,700
400
950
9,400
27,500
13,865
3,700
3
2025-06-25
T
III
4.75
4.94
4.75
4.89
0.04
85,147
322
4.50
4.92
30,351
2,900
6,300
500
1,358
3,200
30,000
2,268
2,500
2025-06-24
T
III
4.90
4.99
4.67
4.85
0.05
143,166
402
4.73
4.89
74,237
11,000
6,900
2,998
11,600
25,800
4,690
3,200
2025-06-23
T
III
4.57
4.86
4.42
4.80
0.21
182,909
469
4.72
4.81
132,996
6,000
3,520
1,200
700
6,400
26,040
4,320
900
24
2025-06-20
T
III
4.51
4.65
4.50
4.59
0.02
267,502
782
4.52
4.59
159,137
13,700
24,451
2,300
2,100
15,300
28,300
11,365
7,400
21
2025-06-19
T
III
5.14
5.15
4.51
4.57
-0.68
453,099
1,108
4.53
4.57
318,367
5,400
45,001
800
2,598
15,300
44,050
8,742
9,100
20
2025-06-18
T
III
5.28
5.32
5.21
5.25
-0.03
68,415
286
5.15
5.31
27,555
1,500
4,700
100
1,137
3,700
18,900
5,193
3,400
5
2025-06-17
T
III
5.35
5.41
5.22
5.28
-0.12
108,608
447
5.19
5.28
51,926
1,500
8,500
800
1,180
4,700
29,300
5,331
2,400
2025-06-16
T
III
5.34
5.52
5.34
5.40
0.01
149,398
459
5.34
5.49
50,606
1,724
12,600
5,200
1,404
7,100
16,800
3,757
5,000
2025-06-13
T
III
5.50
5.53
5.37
5.39
-0.10
78,974
249
5.00
5.52
23,055
3,900
13,900
1,800
721
1,900
28,400
2,030
2,800
60
2025-06-12
T
III
5.35
5.52
5.30
5.49
0.11
152,085
348
5.42
5.50
80,888
9,500
20,000
100
683
3,500
13,300
3,647
4,500
168
2025-06-11
T
III
5.06
5.38
5.06
5.38
0.25
167,796
611
5.37
5.38
74,022
14,900
17,600
3,000
1,470
11,600
18,100
16,511
6,000
129
2025-06-10
T
III
5.32
5.32
5.01
5.13
-0.17
353,307
797
5.05
5.20
153,889
23,200
26,200
3,400
2,525
20,200
36,642
48,853
4,400
14
2025-06-09
T
III
5.17
5.43
5.15
5.30
0.10
151,861
556
5.30
5.31
93,913
8,101
9,300
5,000
1,563
7,400
16,200
2,369
6,400
4
2025-06-06
T
III
5.20
5.30
5.16
5.20
-0.03
135,588
502
5.11
5.30
58,817
1,400
11,200
4,100
1,105
2,900
27,019
20,852
7,300
2025-06-05
T
III
5.02
5.31
5.01
5.23
0.21
342,683
772
5.09
5.50
177,270
9,440
23,900
53,800
405
13,900
18,200
19,241
4,900
9
2025-06-04
T
III
4.83
5.02
4.83
5.02
0.20
216,600
790
4.91
5.04
97,432
17,400
18,800
5,600
2,400
16,600
18,700
20,790
11,000
50
2025-06-03
T
III
4.72
4.82
4.72
4.82
0.02
135,016
408
4.79
4.83
65,697
1,100
27,200
5,000
2,050
7,200
12,600
6,072
4,900
2025-06-02
T
III
4.60
4.85
4.60
4.80
0.18
208,781
361
4.72
4.84
159,385
500
12,500
700
680
3,900
12,400
7,685
4,500
10
2025-05-30
T
III
4.62
4.70
4.52
4.62
-0.01
111,121
391
4.58
4.70
34,755
4,500
29,000
1,100
745
3,000
20,100
6,750
5,700
2025-05-29
T
III
4.59
4.64
4.44
4.63
0.03
199,765
501
4.48
4.64
100,687
23,001
24,850
800
931
9,200
22,800
12,005
2,800
2025-05-28
T
III
4.73
4.73
4.31
4.60
-0.10
273,762
694
4.48
4.65
124,269
12,600
53,600
3,500
1,682
11,100
27,800
21,813
7,800
12
2025-05-27
T
III
4.52
4.72
4.43
4.70
0.33
284,400
790
4.55
4.72
146,594
25,540
16,700
18,300
2,311
20,800
39,000
3,716
9,300
3
2025-05-26
T
III
4.21
4.40
4.19
4.37
0.14
239,597
378
4.36
4.39
164,167
11,800
9,100
1,500
318
5,400
17,900
4,714
3,800
2025-05-23
T
III
4.27
4.40
4.20
4.23
-0.07
170,856
439
4.22
4.23
108,492
3,900
17,600
4,100
850
4,300
16,800
11,048
2,800
2025-05-22
T
III
3.78
4.32
3.78
4.30
0.48
508,045
1,015
4.13
4.30
313,772
10,100
48,200
3,600
2,500
11,200
56,200
36,864
12,400
30
2025-05-21
T
III
3.85
3.96
3.80
3.82
131,509
293
3.76
3.89
64,299
700
13,300
4,700
526
6,300
21,100
2,269
2,000
2025-05-20
T
III
3.61
3.88
3.61
3.82
0.15
163,846
332
3.68
3.82
96,864
1,700
11,300
430
2,900
26,300
8,651
3,300
2025-05-16
T
III
3.75
3.75
3.61
3.67
-0.10
144,356
520
3.60
3.70
58,619
5,600
35,400
2,300
2,850
6,800
16,700
6,895
7,300
75
2025-05-15
T
III
3.76
3.80
3.74
3.77
0.01
63,953
276
3.73
3.78
24,266
5,000
14,000
1,700
1,109
1,900
6,000
2,664
6,400
2025-05-14
T
III
3.81
3.91
3.65
3.76
-0.05
243,844
532
3.70
3.80
152,897
13,902
27,418
4,800
2,081
11,000
26,600
2,870
1,700
2
2025-05-13
T
III
3.66
3.83
3.63
3.81
0.18
316,712
439
3.75
3.85
73,021
5,100
16,500
6,700
1,604
5,200
25,130
173,671
2025-05-12
T
III
3.60
3.68
3.40
3.63
0.03
273,098
667
3.55
3.73
189,582
9,400
11,900
5,600
3,250
12,100
28,300
10,676
2025-05-09
T
III
3.61
3.745
3.55
3.60
-0.05
183,717
483
3.55
3.71
86,087
3,800
38,600
900
3,242
9,966
16,000
16,332
6,200
2025-05-08
T
III
3.55
3.68
3.52
3.65
0.10
142,950
324
3.58
3.69
103,532
2,200
5,900
1,900
1,800
12,300
10,800
581
2,700
2025-05-07
T
III
3.49
3.55
3.48
3.55
0.03
146,885
382
3.47
3.55
107,060
3,900
10,200
10,900
2,400
2,200
7,600
852
1,300
2025-05-06
T
III
3.46
3.52
3.46
3.52
0.05
123,137
291
3.48
3.52
82,205
1,700
3,700
900
200
9,800
17,500
5,308
400
2025-05-05
T
III
3.51
3.55
3.46
3.46
-0.07
196,161
279
3.46
3.48
126,470
2,701
24,200
600
300
2,000
6,700
27,000
1,933
3,100
2025-05-02
T
III
3.45
3.55
3.45
3.53
0.08
113,956
294
3.46
3.55
87,606
2,900
2,600
400
185
5,000
8,000
3,781
3,000
2025-05-01
T
III
3.42
3.49
3.41
3.45
-0.03
100,656
153
3.42
3.50
47,633
1,600
18,775
900
400
1,600
17,800
204
4,200
25
2025-04-30
T
III
3.53
3.57
3.37
3.48
-0.01
107,824
265
3.38
3.49
49,345
900
11,800
1,000
750
3,000
15,324
7,285
4,100
2025-04-29
T
III
3.40
3.53
3.40
3.49
0.03
57,515
156
3.00
3.54
22,333
2,400
8,143
300
380
1,500
16,800
3,846
2025-04-28
T
III
3.47
3.48
3.37
3.46
0.04
72,340
191
3.43
3.48
40,476
500
5,000
400
1,255
2,600
13,900
7,807
2025-04-25
T
III
3.51
3.52
3.34
3.42
-0.08
152,297
251
3.40
3.48
118,259
600
1,500
2,200
212
1,000
21,600
4,281
2025-04-24
T
III
3.38
3.61
3.38
3.50
0.03
253,351
524
3.41
3.50
195,766
2,600
22,200
3,900
475
3,500
16,700
4,755
2025-04-23
T
III
3.36
3.72
3.32
3.47
0.15
357,238
569
3.43
3.48
220,573
13,047
23,100
17,000
1,300
4,700
17,900
40,615
2025-04-22
T
III
3.11
3.38
3.11
3.32
0.17
723,194
512
3.31
3.35
592,414
6,200
15,550
2,100
810
3,700
43,600
45,925
5
2025-04-21
T
III
3.05
3.15
3.03
3.15
0.11
253,272
211
3.12
3.15
168,248
2,600
25,000
1,600
130
700
12,000
30,183
2025-04-17
T
III
3.00
3.04
2.95
3.04
0.04
105,274
126
2.93
3.04
73,722
1,700
16,300
45
200
5,400
2,807
5
2025-04-16
T
III
2.86
3.06
2.86
3.00
0.14
210,126
283
2.95
3.00
122,005
10,600
30,925
400
740
2,100
38,600
3,329
2025-04-15
T
III
2.62
2.87
2.61
2.86
0.21
242,436
229
2.83
2.87
204,883
1,400
24,400
200
550
1,300
7,600
1,393
2025-04-14
T
III
2.69
2.69
2.59
2.65
-0.03
121,072
120
2.40
2.68
103,853
3,301
9,086
500
600
600
3,400
2,891
2025-04-11
T
III
2.50
2.69
2.46
2.64
0.06
103,740
128
2.40
2.70
60,726
400
25,700
600
350
600
14,500
663
2025-04-10
T
III
2.55
2.58
2.47
2.58
0.02
86,365
141
2.16
2.58
61,530
400
4,600
300
1,600
6,764
6,366
2025-04-09
T
III
2.32
2.67
2.32
2.56
0.17
105,842
235
2.40
2.68
51,272
7,500
18,526
600
750
4,200
9,800
11,893