Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:57:09 EDT Tue 15 Oct 2024
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
2024-10-15
T
III
2.23
2.26
2.17
2.24
-0.02
16,633
67
2.21
2.40
10,857
300
1,100
11
4,100
60
2024-10-11
T
III
2.15
2.27
2.15
2.26
0.13
29,971
68
2.22
2.27
12,512
100
7,005
500
8,700
852
2024-10-10
T
III
2.27
2.28
2.13
2.13
-0.04
43,033
82
2.14
2.18
18,600
400
11,000
2,400
200
9,600
621
2024-10-09
T
III
2.19
2.23
2.13
2.17
-0.02
36,102
201
2.15
2.23
14,100
1,500
3,000
25
200
15,000
1,977
2024-10-08
T
III
2.23
2.23
2.19
2.19
-0.05
23,574
70
2.15
2.22
10,393
1,400
5,100
790
200
5,300
391
2024-10-07
T
III
2.24
2.27
2.20
2.24
0.01
22,213
58
2.16
2.26
7,300
1,600
3,800
9,300
213
2024-10-04
T
III
2.25
2.30
2.20
2.24
-0.01
57,780
85
2.21
2.30
20,700
1,200
25,240
400
6,700
1,510
2024-10-03
T
III
2.29
2.29
2.22
2.27
0.02
26,829
63
2.21
2.30
19,600
600
1,700
400
3,700
435
2024-10-02
T
III
2.27
2.27
2.24
2.24
-0.01
22,340
55
2.22
2.30
4,800
700
400
800
15,295
85
2024-10-01
T
III
2.21
2.30
2.21
2.25
0.04
67,702
100
2.21
2.30
43,500
5,400
9,400
200
5,700
631
2024-09-30
T
III
2.30
2.39
2.21
2.21
-0.08
177,590
166
2.22
2.40
134,759
14,500
14,210
200
10,700
3,141
2024-09-27
T
III
2.21
2.29
2.195
2.29
0.09
55,848
32
2.26
2.33
55,848
5,100
5,100
2,294
2024-09-26
T
III
2.18
2.26
2.12
2.20
0.06
290,403
519
2.13
2.25
150,886
16,601
49,400
476
10,000
21,500
15,700
2024-09-25
T
III
2.19
2.19
2.11
2.14
0.03
126,623
122
2.14
2.17
42,931
6,200
10,100
1,550
2,200
400
43,546
2024-09-24
T
III
2.07
2.21
2.05
2.11
0.09
132,716
238
2.09
2.12
72,782
11,100
21,900
2,580
1,300
17,500
3,788
2024-09-23
T
III
2.06
2.06
2.01
2.02
-0.06
49,641
209
2.02
2.08
24,100
300
6,800
73
200
3,800
8,468
2024-09-20
T
III
2.09
2.10
2.02
2.09
-0.01
59,233
56
2.05
2.10
32,100
300
6,400
19,500
250
2024-09-19
T
III
2.08
2.12
2.05
2.10
0.04
105,230
153
2.05
2.10
70,900
12,900
8,300
2,000
494
800
5,900
2,486
2024-09-18
T
III
2.02
2.10
2.00
2.06
103,327
173
2.03
2.20
48,200
501
20,000
200
2,100
1,100
14,800
9,370
2024-09-17
T
III
1.98
2.08
1.98
2.05
0.05
88,682
118
2.01
2.20
30,894
2,100
15,400
4,263
3,100
8,400
19,475
2024-09-16
T
III
2.02
2.06
2.00
2.01
-0.03
43,021
109
1.97
2.20
23,535
3,300
1,800
100
1,100
800
5,100
6,143
2024-09-13
T
III
2.01
2.05
1.96
2.04
0.06
68,374
190
1.95
2.20
22,850
20,100
3,100
500
17,400
3,664
2024-09-12
T
III
1.98
1.995
1.98
1.99
0.02
32,857
86
1.97
2.01
23,501
200
900
200
100
2,300
4,656
2024-09-11
T
III
2.01
2.02
1.97
1.97
-0.04
18,890
41
1.97
1.99
3,000
100
500
6,470
600
2,310
2024-09-10
T
III
2.02
2.02
1.98
2.00
-0.05
10,268
50
1.99
2.20
3,301
1,700
400
77
2,300
1,600
2024-09-09
T
III
2.06
2.08
2.04
2.05
-0.01
4,458
23
2.04
2.20
1,407
200
1,100
1,300
351
2024-09-06
T
III
2.08
2.125
2.00
2.08
34,961
80
2.00
2.20
8,827
16,800
100
5,800
2,584
2024-09-05
T
III
2.08
2.09
2.07
2.08
-0.01
26,462
46
2.07
2.20
20,000
300
60
100
400
1,401
2024-09-04
T
III
2.10
2.12
2.08
2.09
-0.01
76,670
73
2.08
2.20
63,066
7,400
850
3,200
2,054
2024-09-03
T
III
2.10
2.135
2.07
2.10
-0.02
43,941
62
2.08
2.10
38,890
700
300
3,200
751
2024-08-30
T
III
2.14
2.15
2.10
2.12
-0.02
10,880
40
2.10
2.20
6,980
300
1,000
2,000
600
2024-08-29
T
III
2.13
2.17
2.13
2.14
-0.02
10,677
44
2.14
2.16
10,075
600
2024-08-28
T
III
2.19
2.19
2.14
2.16
-0.02
12,099
33
2.10
2.20
8,450
794
254
700
1,900
1
2024-08-27
T
III
2.10
2.18
2.10
2.18
0.05
93,573
154
2.10
2.18
48,907
900
26,000
4,435
700
10,600
1,551
2024-08-26
T
III
2.14
2.19
2.11
2.13
-0.03
57,090
126
2.10
2.20
45,964
2,400
1,400
1,400
4,400
1,200
2024-08-23
T
III
2.23
2.23
2.10
2.16
-0.04
24,199
75
2.16
2.25
15,966
601
3,687
2,000
500
1,400
2024-08-22
T
III
2.20
2.23
2.18
2.20
0.03
4,612
28
2.15
2.25
3,612
100
900
2024-08-21
T
III
2.16
2.24
2.16
2.17
110,379
74
2.15
2.20
42,466
1,000
9,200
50,500
5,600
1,543
2024-08-20
T
III
2.22
2.23
2.15
2.17
-0.02
16,922
28
2.15
2.23
5,600
8,100
2,701
516
2024-08-19
T
III
2.20
2.24
2.16
2.22
0.03
20,252
41
2.15
2.23
16,800
300
100
2,000
902
2024-08-16
T
III
2.22
2.23
2.17
2.19
0.02
25,569
53
2.15
2.23
11,877
2,300
5,800
4,500
1,092
2024-08-15
T
III
2.19
2.23
2.17
2.17
0.03
29,666
71
2.15
2.25
23,720
2,700
700
100
1,800
462
2024-08-14
T
III
2.18
2.20
2.11
2.14
-0.05
47,998
148
2.12
2.20
33,800
800
5,700
7,101
400
2024-08-13
T
III
2.22
2.27
2.13
2.16
0.065
80,069
127
2.11
2.24
44,806
3,000
23,600
47
7,600
681
2024-08-12
T
III
2.11
2.13
2.09
2.095
-0.015
11,907
38
2.08
2.15
4,425
1,300
100
5,800
281
2024-08-09
T
III
2.15
2.15
2.09
2.11
0.04
20,956
113
2.05
2.31
13,420
400
1,600
3,800
1,668
2024-08-08
T
III
2.03
2.15
2.03
2.07
-0.01
26,679
120
2.05
2.31
13,301
200
4,900
400
5,000
2,679
2024-08-07
T
III
2.10
2.13
2.07
2.13
0.02
6,326
27
2.07
2.14
4,100
200
1,725
301
2024-08-06
T
III
2.12
2.15
2.03
2.11
-0.04
14,048
54
2.10
2.11
7,300
300
1,000
4,900
548
2024-08-02
T
III
2.14
2.17
2.12
2.15
0.005
4,814
33
2.12
2.17
3,000
1,601
213
2024-08-01
T
III
2.09
2.15
2.03
2.145
0.065
77,828
181
2.12
2.14
51,985
400
17,000
5,500
2,643
2024-07-31
T
III
2.09
2.15
2.08
2.08
-0.06
42,651
200
2.08
2.13
20,371
4,100
2,800
9,200
5,585
2024-07-30
T
III
2.11
2.14
2.08
2.14
0.06
4,522
40
2.09
2.14
1,764
500
100
1,700
458
2024-07-29
T
III
2.03
2.15
2.00
2.08
-0.04
55,150
131
2.08
2.11
20,705
2,500
16,141
2,300
93
2,400
8,500
2,110
2024-07-26
T
III
2.13
2.15
2.10
2.12
-0.025
8,270
45
2.04
2.18
1,800
200
2,700
2,300
1,169
2024-07-25
T
III
2.09
2.145
2.00
2.145
0.075
47,343
153
2.01
2.34
23,203
1,100
14,500
95
100
7,000
1,312
2024-07-24
T
III
2.08
2.16
2.07
2.07
-0.03
20,764
95
2.07
2.10
9,500
3,300
2,400
300
3,600
1,463
2024-07-23
T
III
2.095
2.14
2.07
2.10
0.04
75,598
147
2.10
2.34
42,600
400
7,600
5,900
15,231
2024-07-22
T
III
2.14
2.15
2.05
2.06
-0.08
50,429
109
2.06
2.08
15,557
47
2,100
2,300
20,300
2024-07-19
T
III
2.15
2.15
2.12
2.14
-0.02
14,324
33
2.10
2.15
7,820
1,000
1,400
4,100
2024-07-18
T
III
2.20
2.20
2.12
2.16
-0.08
31,116
132
2.15
2.20
22,270
200
1,500
210
700
5,300
933
2024-07-17
T
III
2.20
2.24
2.16
2.24
0.03
46,565
75
2.15
2.27
28,407
3,000
11,500
3,000
300
2024-07-16
T
III
2.19
2.21
2.12
2.21
0.03
54,054
85
2.16
2.25
30,210
4,300
6,800
7
700
11,900