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
22:33:27 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
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
2025-07-11
T
SLF
84.49
85.17
84.27
85.00
0.23
2,017,579
10,157
84.90
85.19
1,309,655
178,455
53,399
50,490
20,978
92,332
52,386
144,015
53,400
1,265
2025-07-10
T
SLF
84.09
85.20
83.95
84.77
0.47
1,788,275
9,694
84.60
84.98
1,182,465
69,209
46,918
41,851
12,153
110,017
53,719
140,504
30,000
1,186
2025-07-09
T
SLF
85.30
85.39
84.26
84.30
-0.84
1,570,232
11,067
84.30
84.32
1,002,681
71,490
48,383
32,474
18,325
164,509
33,856
83,599
31,800
1,228
2025-07-08
T
SLF
85.60
85.99
85.01
85.14
-0.64
1,633,250
12,119
85.07
85.18
1,057,270
74,003
57,235
48,541
14,873
159,481
29,519
76,948
37,500
1,434
2025-07-07
T
SLF
87.65
87.99
85.20
85.78
-2.40
2,555,318
15,427
85.73
85.90
1,745,323
88,830
61,298
43,552
18,295
180,780
53,446
166,286
41,800
2,645
2025-07-04
T
SLF
88.01
88.43
87.61
88.18
0.12
434,243
3,206
88.10
88.45
259,582
37,940
14,021
7,573
6,199
17,700
5,725
33,325
8,500
756
2025-07-03
T
SLF
88.11
88.82
87.78
88.06
0.17
1,002,277
7,194
88.06
88.54
671,763
46,082
37,783
18,135
9,038
89,029
19,612
54,834
20,500
1,453
2025-07-02
T
SLF
90.54
90.60
87.43
87.89
-2.72
2,728,538
16,634
87.83
87.95
1,739,607
109,562
123,926
41,817
22,515
320,297
71,484
135,292
43,600
3,566
2025-06-30
T
SLF
90.38
91.11
90.17
90.61
0.26
2,683,423
10,145
90.10
90.74
1,864,857
268,438
86,046
33,197
9,911
129,642
40,023
141,404
32,200
857
2025-06-27
T
SLF
89.23
90.98
89.21
90.35
1.10
2,528,303
10,202
90.00
90.35
1,894,812
65,681
66,440
23,499
8,341
162,088
50,091
2,900
85,949
33,600
1,667
2025-06-26
T
SLF
89.13
89.50
88.76
89.25
0.16
2,089,205
9,602
88.87
89.35
1,531,181
46,790
61,038
48,501
11,890
152,910
36,987
96,202
20,600
1,491
2025-06-25
T
SLF
89.26
89.395
88.54
89.09
-0.28
1,762,711
8,321
88.75
89.10
1,209,074
83,276
55,949
33,431
12,581
148,071
62,993
64,753
27,200
931
2025-06-24
T
SLF
89.43
89.70
88.99
89.37
0.39
1,605,371
8,036
89.00
89.45
1,090,495
58,582
54,014
21,558
11,368
147,316
34,455
64,453
24,300
441
2025-06-23
T
SLF
87.87
89.12
87.87
88.98
0.93
2,981,240
7,606
88.80
89.22
2,499,758
71,477
61,964
22,218
13,767
85,623
36,573
75,585
27,200
792
2025-06-20
T
SLF
88.14
88.24
87.51
88.05
0.51
4,116,674
9,849
87.65
88.15
3,523,116
58,128
51,095
31,461
11,958
130,332
46,866
7,500
166,031
25,700
1,784
2025-06-19
T
SLF
87.23
87.77
87.12
87.54
-0.27
598,321
4,355
87.31
87.83
394,535
26,498
21,180
5,700
7,927
42,000
10,652
46,493
10,300
575
2025-06-18
T
SLF
87.65
88.40
87.64
87.81
0.12
1,577,748
6,922
87.76
87.88
1,189,051
50,701
62,110
11,606
11,659
115,656
22,076
43,222
26,400
1,614
2025-06-17
T
SLF
87.40
87.84
86.98
87.69
-0.15
1,896,798
8,802
87.49
87.73
1,196,349
227,300
81,850
41,710
16,664
124,321
57,454
62,454
35,900
1,350
2025-06-16
T
SLF
87.55
88.47
87.47
87.84
0.55
2,650,476
8,130
87.51
87.93
2,199,959
62,438
53,900
24,321
8,389
114,782
33,945
63,231
22,000
906
2025-06-13
T
SLF
88.09
88.16
87.22
87.29
-1.12
1,607,058
9,219
87.25
87.88
1,059,294
81,532
51,758
29,709
10,706
146,169
41,958
79,424
32,300
2,060
2025-06-12
T
SLF
88.01
88.41
87.61
88.41
-0.01
2,709,092
6,527
88.18
88.50
2,267,737
45,800
43,904
24,170
12,285
173,048
28,349
54,512
18,300
1,261
2025-06-11
T
SLF
88.55
88.77
88.15
88.42
-0.12
2,004,543
6,789
88.30
88.70
1,572,962
86,525
53,367
35,928
11,637
91,776
35,461
60,458
24,600
1,167
2025-06-10
T
SLF
88.93
89.11
88.36
88.54
-0.48
2,718,137
7,923
88.50
88.82
2,173,744
72,001
63,906
28,318
11,819
124,600
50,777
90,802
23,300
1,335
2025-06-09
T
SLF
89.12
89.57
88.41
89.02
-0.36
2,284,179
7,582
88.88
89.27
1,923,820
56,259
44,644
28,994
7,107
77,200
28,942
60,992
25,100
925
2025-06-06
T
SLF
89.39
89.73
88.995
89.38
0.28
2,042,438
6,019
89.31
89.50
1,683,380
36,401
41,676
22,018
6,264
120,182
34,798
47,972
22,100
1,185
2025-06-05
T
SLF
88.87
89.24
88.48
89.10
0.42
2,122,612
8,076
88.90
89.25
1,637,595
75,354
53,603
25,800
13,596
109,367
49,743
74,489
24,100
1,330
2025-06-04
T
SLF
89.05
89.10
88.23
88.68
-0.37
1,028,448
4,375
88.30
88.99
982,393
25,383
2,123
4,400
111
3,900
1,400
4,601
1,600
84
2025-06-03
T
SLF
89.46
89.70
88.27
89.05
-0.21
6,604,282
9,615
88.60
89.05
5,938,184
95,983
69,641
48,212
15,318
206,560
63,897
94,511
20,300
1,761
2025-06-02
T
SLF
88.62
89.51
87.76
89.26
0.86
3,532,733
14,065
89.02
89.50
2,274,695
219,430
144,499
45,456
19,258
498,803
83,518
124,269
39,200
2,004
2025-05-30
T
SLF
88.46
89.40
88.40
88.40
-0.17
6,006,639
15,148
88.40
89.29
5,063,571
136,199
98,926
70,653
21,403
265,511
95,883
116,422
44,700
1,311
2025-05-29
T
SLF
88.70
88.95
88.28
88.57
0.35
5,080,665
8,636
88.48
88.63
4,675,491
68,047
53,665
29,999
10,311
95,500
36,443
54,224
21,600
1,518
2025-05-28
T
SLF
87.68
88.59
87.40
88.22
-0.62
6,375,138
9,886
87.88
88.55
5,757,042
99,311
76,713
27,940
9,469
152,383
47,250
96,525
33,800
1,801
2025-05-27
T
SLF
89.00
89.08
88.02
88.84
1.24
7,275,025
14,214
88.76
88.89
6,370,895
172,857
58,706
32,517
21,961
227,408
35,989
174,084
36,200
1,440
2025-05-26
T
SLF
87.74
87.99
87.44
87.60
0.28
2,310,209
3,506
87.30
87.83
2,128,793
28,843
18,558
20,183
7,200
22,300
5,038
34,098
15,000
932
2025-05-23
T
SLF
86.97
87.71
86.71
87.32
-0.22
2,718,383
8,250
87.24
87.40
2,313,269
59,792
36,754
29,308
10,927
114,400
18,166
58,040
22,800
1,621
2025-05-22
T
SLF
87.42
88.37
87.22
87.54
0.01
2,924,313
8,524
87.40
88.00
2,506,665
59,734
42,291
21,164
11,178
92,505
18,590
89,192
18,100
920
2025-05-21
T
SLF
88.00
88.26
87.01
87.53
-0.82
2,523,877
10,828
87.20
88.00
1,978,076
108,104
47,709
36,212
8,348
115,168
45,321
75,817
22,400
1,822
2025-05-20
T
SLF
87.75
88.85
87.75
88.35
0.41
1,810,054
8,696
88.18
88.43
1,418,991
55,016
45,616
28,586
11,522
98,348
24,085
68,733
5,300
1,605
2025-05-16
T
SLF
88.14
88.47
87.71
87.94
-0.18
2,659,011
13,155
87.80
88.05
1,857,915
166,709
98,840
33,039
33,654
243,042
48,226
68,329
6,700
1,703
2025-05-15
T
SLF
87.86
88.63
87.84
88.12
0.12
3,887,097
11,154
87.90
88.20
3,321,472
83,890
69,545
43,975
10,232
146,332
44,035
74,324
2,400
1,783
2025-05-14
T
SLF
87.04
88.08
86.33
88.00
0.99
2,948,342
12,214
87.94
88.10
2,129,863
93,504
104,377
166,369
23,245
188,187
54,004
116,198
7,000
880
2025-05-13
T
SLF
87.51
88.24
86.97
87.01
-0.37
1,154,810
7,048
86.85
87.30
836,558
47,700
38,029
27,613
5,740
76,853
20,287
64,849
5,300
1,667
2025-05-12
T
SLF
88.00
88.43
86.95
87.38
0.84
3,918,943
15,699
86.93
87.65
3,037,490
143,632
95,516
29,638
20,133
285,015
61,910
154,528
2,800
2,486
2025-05-09
T
SLF
85.00
88.15
84.18
86.54
3.04
4,016,333
18,320
86.02
87.00
3,056,536
67,438
100,476
20,928
14,472
291,915
64,589
221,693
3,100
1,868
2025-05-08
T
SLF
83.68
84.15
82.74
83.50
-0.12
2,762,490
9,439
83.46
83.59
2,266,828
56,204
47,846
25,596
11,266
93,696
28,821
118,482
7,400
2,815
2025-05-07
T
SLF
82.56
83.77
82.56
83.62
1.20
3,277,310
10,753
83.50
83.70
2,642,917
82,934
64,102
21,388
9,482
215,019
37,150
123,137
4,900
1,179
2025-05-06
T
SLF
82.69
83.12
82.41
82.42
-0.59
2,959,438
6,194
82.40
82.68
2,689,199
28,602
41,487
17,239
11,280
79,528
21,086
39,747
3,000
2,235
2025-05-05
T
SLF
82.70
83.39
82.51
83.01
0.06
1,655,135
5,038
82.96
83.45
1,386,928
34,324
37,074
11,899
7,372
73,124
18,138
46,679
100
1,601
2025-05-02
T
SLF
82.56
83.05
81.945
82.95
1.07
2,930,504
9,319
82.59
83.25
2,407,616
71,950
72,288
25,846
12,017
176,397
34,620
74,515
200
1,247
2025-05-01
T
SLF
81.98
82.66
81.61
81.88
-0.27
2,535,076
10,442
81.80
82.04
1,972,670
127,172
76,080
24,048
14,662
173,046
29,625
77,537
400
1,348
2025-04-30
T
SLF
81.69
82.39
81.18
82.15
0.18
2,104,860
10,143
81.67
82.49
1,468,011
205,284
66,726
15,500
8,828
141,351
24,404
103,953
400
885
2025-04-29
T
SLF
80.96
81.98
80.96
81.97
0.81
1,504,343
6,527
81.85
82.00
1,224,373
31,191
47,252
10,953
8,724
69,200
19,641
55,804
200
1,569
2025-04-28
T
SLF
80.96
81.92
80.96
81.16
0.34
2,441,474
7,381
81.03
81.35
2,106,405
33,143
39,501
16,287
11,277
109,439
20,623
73,448
100
1,196
2025-04-25
T
SLF
80.77
81.22
80.23
80.82
-0.02
1,740,526
8,793
80.50
80.92
1,307,597
44,404
37,920
19,458
10,504
143,152
19,253
99,862
300
1,901
2025-04-24
T
SLF
80.11
80.86
80.01
80.84
0.57
1,114,003
7,510
80.75
80.88
726,794
24,316
44,055
21,536
6,764
146,053
27,173
68,634
1,533
2025-04-23
T
SLF
80.00
80.96
79.73
80.27
1.24
1,638,209
10,238
80.00
80.45
1,136,273
60,448
66,316
26,866
13,087
169,875
24,633
84,197
1,959
2025-04-22
T
SLF
79.12
79.45
78.74
79.03
0.77
1,857,517
11,437
78.86
79.04
1,274,797
38,962
77,041
23,580
10,181
142,600
166,303
66,385
300
1,350
2025-04-21
T
SLF
77.79
78.37
77.62
78.26
0.15
1,914,288
8,790
77.95
78.50
1,464,239
40,702
54,628
25,272
10,695
107,796
32,256
117,145
300
1,034
2025-04-17
T
SLF
78.66
79.11
77.87
78.11
-0.24
1,842,060
10,355
77.89
78.31
1,274,135
53,809
72,577
38,752
14,325
206,678
42,388
5,300
89,110
100
759
2025-04-16
T
SLF
78.70
79.34
78.01
78.35
-0.62
1,410,217
9,076
78.10
78.64
994,792
36,955
48,433
21,051
6,775
95,970
19,559
86,154
300
1,158
2025-04-15
T
SLF
78.87
79.47
78.71
78.97
0.43
929,785
6,764
78.58
79.00
658,161
25,113
27,298
34,509
7,033
69,013
22,158
53,477
735
2025-04-14
T
SLF
78.13
79.29
77.52
78.54
1.56
735,392
6,570
78.42
78.62
1,193,115
41,318
65,663
33,205
11,344
88,748
22,396
70,578
1,315