Live Quote:
On
|
|
|
Saturday, January 25, 2025 10:37:07 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 4/12/2019
|
|
Open |
10.50 |
High |
11.70 |
Low |
10.40 |
Volume |
1,300 |
Split-adjusted Price |
7.79 |
|
|
TMX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2019
|
+0.90 / +8.33%
|
10.50
|
11.70
|
10.40
|
11.70
|
11.21
|
7.79
|
1,300
|
|
4/11/2019
|
+0.90 / +9.09%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.51
|
7.19
|
23,800
|
|
4/10/2019
|
+0.70 / +7.61%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.36
|
6.59
|
3,100
|
|
4/9/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.13
|
100
|
|
4/8/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
6.13
|
7,200
|
|
4/5/2019
|
+0.80 / +9.64%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.06
|
87,000
|
|
4/4/2019
|
-0.90 / -9.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.53
|
100
|
|
4/3/2019
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.13
|
22,300
|
|
4/2/2019
|
+0.80 / +9.76%
|
9.00
|
9.00
|
8.00
|
9.00
|
8.84
|
5.99
|
36,700
|
|
4/1/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
3/29/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
3/28/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
3/27/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
3/26/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
3/25/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
3/22/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
3/21/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
0
|
|
3/20/2019
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
100
|
|
3/19/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.99
|
0
|
|
3/18/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.99
|
148,000
|
|
3/15/2019
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.99
|
100
|
|
3/14/2019
|
-0.90 / -9.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.53
|
100
|
|
3/13/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.13
|
0
|
|
3/12/2019
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.13
|
600
|
|
3/11/2019
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.59
|
100
|
|
3/8/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.13
|
0
|
|
3/7/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.13
|
0
|
|
3/6/2019
|
-0.50 / -6.10%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
5.13
|
3,000
|
|
3/5/2019
|
-0.70 / -7.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.46
|
100
|
|
3/4/2019
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.93
|
100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|