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
21:08:48 EDT Thu 03 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
2025-07-03
T
MDNA
0.86
0.90
0.86
0.90
0.03
12,037
25
0.86
0.92
6,735
500
500
117
3,500
415
2025-07-02
T
MDNA
0.85
0.88
0.82
0.87
0.02
59,427
55
0.86
0.88
29,606
13,000
3,000
11,000
830
1,500
84
2025-06-30
T
MDNA
0.86
0.92
0.84
0.85
0.02
77,435
83
0.85
0.86
31,106
5,000
14,000
7,500
15,500
863
2,000
206
2025-06-27
T
MDNA
0.92
0.92
0.77
0.83
-0.08
178,489
198
0.82
0.90
85,948
22,500
26,074
11,500
847
3,500
20,079
4,171
1,500
430
2025-06-26
T
MDNA
0.97
0.97
0.88
0.91
24,992
50
0.87
0.91
6,954
2,000
8,000
3,500
50
500
1,500
1,587
500
2025-06-25
T
MDNA
0.87
0.91
0.86
0.89
0.04
31,461
45
0.88
0.92
11,825
3,000
10,000
4,000
311
1,156
500
2025-06-24
T
MDNA
0.87
0.88
0.85
0.85
-0.02
44,424
48
0.85
0.91
31,500
1,000
6,000
1,500
500
1,000
964
1,000
2025-06-23
T
MDNA
0.91
0.91
0.85
0.88
0.01
43,868
58
0.85
0.91
16,550
2,000
500
3,000
88
19,500
282
1,000
250
2025-06-20
T
MDNA
0.90
0.91
0.87
0.87
-0.04
37,931
48
0.85
0.92
17,292
3,500
13,000
1,000
500
560
1,500
223
2025-06-19
T
MDNA
0.89
0.91
0.85
0.91
94,300
96
0.85
0.91
52,554
8,000
8,500
13,000
500
4,000
370
5,500
250
2025-06-18
T
MDNA
0.88
0.91
0.88
0.91
4,473
22
0.87
0.90
201
1,100
2,500
402
200
2025-06-17
T
MDNA
0.90
0.93
0.89
0.90
68,820
73
0.87
0.90
26,925
9,900
12,500
6,000
266
500
12,000
82
210
2025-06-16
T
MDNA
0.92
0.92
0.86
0.90
35,837
71
0.87
0.90
20,738
5,000
2,000
1,000
500
3,579
718
1,000
150
2025-06-13
T
MDNA
0.93
0.93
0.89
0.90
-0.02
29,995
51
0.89
0.98
8,100
4,190
12,000
500
2,500
1,621
500
2025-06-12
T
MDNA
0.92
0.96
0.91
0.92
-0.01
30,129
50
0.91
0.98
5,810
1,000
5,000
500
350
500
11,000
3,207
1,500
2025-06-11
T
MDNA
0.92
0.94
0.90
0.91
-0.03
38,708
51
0.90
0.98
12,050
2,000
6,000
7,000
250
9,500
1,328
2025-06-10
T
MDNA
0.93
0.95
0.92
0.95
0.04
22,230
38
0.91
1.05
8,550
500
3,000
9,500
660
2025-06-09
T
MDNA
0.91
0.96
0.90
0.91
93,104
131
0.89
1.05
19,541
2,000
36,500
2,500
442
23,000
1,181
2,500
2025-06-06
T
MDNA
0.92
0.92
0.88
0.91
0.04
34,437
68
0.89
0.93
4,855
1,000
4,000
7,500
1,000
10,674
1,033
1,500
330
2025-06-05
T
MDNA
0.92
0.92
0.86
0.87
-0.04
168,304
171
0.86
0.97
66,520
7,500
44,000
9,500
88
500
29,500
407
5,000
2025-06-04
T
MDNA
0.92
0.94
0.90
0.91
-0.03
60,306
57
0.90
0.92
54,698
1,000
1,500
500
2,500
100
2025-06-03
T
MDNA
0.95
0.97
0.93
0.94
-0.02
51,581
70
0.93
0.94
39,772
1,500
3,500
1,500
97
500
3,000
1,232
25
2025-06-02
T
MDNA
0.95
0.98
0.95
0.96
0.01
24,392
46
0.95
0.97
14,005
500
5,400
1,500
1,776
1,000
2025-05-30
T
MDNA
0.96
1.01
0.95
0.95
-0.07
86,915
172
0.95
1.05
48,907
5,100
2,300
1,600
2,600
1,800
21,900
1,248
1,000
2025-05-29
T
MDNA
0.99
1.06
0.99
1.02
0.02
49,204
91
0.96
1.10
27,518
5,400
1,400
3,200
1,300
2,300
6,800
548
500
2025-05-28
T
MDNA
1.03
1.04
0.97
0.99
-0.05
101,196
150
0.98
1.09
32,720
200
15,500
2,300
23,650
19,358
1,023
5,600
2025-05-27
T
MDNA
1.05
1.06
1.03
1.04
-0.02
33,447
86
1.02
1.06
20,682
3,600
1,100
2,300
1,800
969
1,900
34
2025-05-26
T
MDNA
1.06
1.09
1.05
1.05
0.01
26,336
67
1.05
1.12
3,752
4,600
3,200
1,800
1,300
9,700
279
1,000
2025-05-23
T
MDNA
1.12
1.12
1.03
1.04
-0.06
243,795
182
1.04
1.15
181,245
20,500
7,600
2,000
2,250
1,900
19,600
1,101
4,300
20
2025-05-22
T
MDNA
1.09
1.12
1.09
1.09
-0.06
14,005
50
1.05
1.11
4,398
1,000
600
500
6,900
243
200
2025-05-21
T
MDNA
1.14
1.17
1.12
1.15
0.01
27,270
51
1.05
1.15
14,401
1,500
700
400
10,000
141
2025-05-20
T
MDNA
1.13
1.15
1.11
1.15
0.02
17,610
54
1.14
1.18
9,924
200
500
6,700
86
2025-05-16
T
MDNA
1.08
1.14
1.05
1.14
0.07
77,628
129
1.12
1.15
28,295
7,400
17,000
200
4,400
6,200
12,763
1,277
2025-05-15
T
MDNA
1.04
1.08
1.04
1.07
0.02
18,750
57
1.07
1.10
11,083
2,100
700
200
400
4,000
164
2025-05-14
T
MDNA
1.12
1.12
1.04
1.05
-0.05
32,935
39
1.04
1.08
13,600
2,200
10,100
500
6,300
170
2025-05-13
T
MDNA
1.15
1.18
1.05
1.10
-0.03
197,370
309
1.08
1.22
77,177
12,600
53,700
10,600
9,888
5,000
23,800
3,287
600
50
2025-05-12
T
MDNA
1.06
1.17
1.04
1.13
0.07
106,615
183
1.11
1.18
44,883
12,400
1,800
38,400
3,300
4,500
776
2025-05-09
T
MDNA
1.04
1.09
1.04
1.06
0.06
63,213
164
1.03
1.06
31,371
2,200
8,700
400
300
4,500
13,700
1,037
2025-05-08
T
MDNA
0.96
1.02
0.95
1.00
0.05
29,168
120
0.98
1.05
12,022
2,500
1,500
55
3,500
503
5
2025-05-07
T
MDNA
1.01
1.01
0.94
0.95
-0.05
66,219
284
0.95
1.09
38,768
2,200
500
600
1,900
8,100
11,700
1,749
13
2025-05-06
T
MDNA
1.04
1.04
0.98
1.00
-0.04
48,488
207
0.99
1.02
24,813
2,000
2,225
1,100
1,700
2,500
12,835
1,158
2025-05-05
T
MDNA
1.09
1.09
1.03
1.04
-0.01
37,893
117
1.00
1.04
24,964
1,400
3,800
1,100
2,400
3,500
532
10
2025-05-02
T
MDNA
1.20
1.22
1.04
1.05
-0.17
129,788
225
1.05
1.09
84,690
6,100
10,600
100
1,200
14,500
7,780
1,840
13
2025-05-01
T
MDNA
1.16
1.23
1.16
1.22
0.06
34,755
82
1.20
1.23
16,612
13,800
2,700
400
100
700
86
100
2025-04-30
T
MDNA
1.09
1.17
1.06
1.16
0.06
55,085
110
1.15
1.20
27,880
4,900
1,200
200
2,100
5,600
9,500
3,494
2025-04-29
T
MDNA
1.10
1.16
1.09
1.10
125,253
184
1.09
1.19
97,389
2,700
7,500
100
439
2,100
13,100
1,473
2025-04-28
T
MDNA
1.10
1.19
1.07
1.10
0.025
232,022
566
1.09
1.18
101,967
9,800
23,600
800
7,622
20,600
38,700
12,010
50
2025-04-25
T
MDNA
1.06
1.10
1.06
1.06
0.01
109,084
131
1.03
1.10
26,911
15,000
16,800
200
2,169
1,200
9,600
34,497
2025-04-24
T
MDNA
1.03
1.05
1.00
1.05
0.01
64,229
255
1.03
1.15
30,300
3,500
100
200
3,000
26,870
81
24
2025-04-23
T
MDNA
1.05
1.05
1.00
1.05
74,481
182
0.99
1.15
39,581
15,200
3,600
1,400
400
13,200
712
2025-04-22
T
MDNA
1.08
1.15
1.01
1.05
-0.01
57,531
135
1.04
1.13
30,240
5,200
9,300
700
850
1,400
7,300
2,303
2025-04-21
T
MDNA
1.10
1.21
1.04
1.06
-0.04
50,348
129
1.04
1.21
32,279
3,300
200
1,400
300
11,300
666
2025-04-17
T
MDNA
1.10
1.20
1.09
1.10
0.10
120,844
307
1.00
1.20
42,164
7,800
21,300
200
1,300
2,300
34,300
7,323
5
2025-04-16
T
MDNA
1.05
1.09
0.99
1.00
0.02
141,025
200
0.96
1.10
44,741
30,500
15,644
18,000
64
4,000
16,500
2,817
2025-04-15
T
MDNA
0.97
1.01
0.97
0.97
0.02
22,366
74
0.95
0.98
15,384
500
500
100
500
1,840
2025-04-14
T
MDNA
0.93
0.975
0.92
0.95
0.05
33,383
67
0.90
0.98
26,200
1,000
2,000
500
100
180
7
2025-04-11
T
MDNA
0.90
0.93
0.87
0.90
18,639
35
0.90
0.94
5,530
4,000
500
4,500
200
2,000
676
400
2025-04-10
T
MDNA
0.89
0.94
0.87
0.94
0.01
17,264
51
0.90
0.94
4,934
2,500
2,000
1,500
2,500
1,230
419
2025-04-09
T
MDNA
0.88
0.94
0.86
0.94
0.09
28,649
91
0.89
0.94
14,801
1,500
3,500
1,000
1,500
1,000
939
2025-04-08
T
MDNA
0.99
1.02
0.85
0.85
-0.08
91,137
113
0.85
0.94
78,531
1,000
1,500
1,500
1,333
500
2,000
970
2025-04-07
T
MDNA
0.87
0.93
0.85
0.93
0.03
46,934
104
0.85
1.00
21,722
3,000
8,500
6,500
1,000
1,000
719
2025-04-04
T
MDNA
0.93
0.95
0.89
0.89
-0.04
67,843
150
0.89
1.00
18,062
6,014
2,000
5,500
265
500
28,000
1,276
100