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
04:20:18 EDT Fri 29 Mar 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 to Stockwatch
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
2024-03-28
T
LAC
9.15
9.25
8.94
9.10
-0.03
603,831
3,182
9.08
9.13
399,625
64,223
33,850
3,300
2,199
88,747
4,300
3,984
1,100
2024-03-27
T
LAC
9.03
9.29
8.84
9.13
0.16
586,743
3,270
9.13
9.16
344,250
82,500
51,100
7,400
2,745
81,151
5,995
3,230
1,600
620
2024-03-26
T
LAC
9.37
9.40
8.72
8.97
-0.33
1,540,669
7,502
8.95
9.05
952,249
163,895
140,001
16,200
7,676
202,190
30,605
13,893
1,200
4,400
2024-03-25
T
LAC
9.59
10.05
9.30
9.30
-0.14
1,498,864
6,590
9.30
9.40
1,047,827
144,070
94,200
14,100
5,581
150,600
19,492
9,301
3,000
2024-03-22
T
LAC
8.70
9.69
8.59
9.44
0.76
1,623,792
8,826
9.42
9.45
1,053,694
188,475
65,901
14,400
7,485
214,800
30,401
24,878
3,600
2024-03-21
T
LAC
8.29
8.85
8.09
8.68
0.59
1,340,776
6,517
8.61
8.71
867,461
133,800
60,230
18,000
4,821
185,200
49,879
10,543
800
3,410
2024-03-20
T
LAC
7.60
8.19
7.38
8.09
0.57
1,350,236
6,444
8.06
8.09
949,788
128,900
48,350
13,400
3,005
160,600
25,053
9,351
1,000
6,307
2024-03-19
T
LAC
7.60
7.78
7.38
7.52
-0.21
782,083
4,659
7.51
7.54
522,096
96,351
27,480
7,800
4,360
93,400
9,774
8,443
1,800
2024-03-18
T
LAC
8.82
8.87
7.67
7.73
-1.04
2,026,427
9,896
7.72
7.78
1,346,310
267,700
124,340
21,200
6,226
187,000
18,761
27,700
4,100
4,400
2024-03-15
T
LAC
8.49
9.15
8.24
8.77
0.64
5,401,046
14,727
8.76
8.80
4,244,051
326,305
243,373
37,200
22,014
358,228
68,324
51,762
4,300
7,750
2024-03-14
T
LAC
9.22
10.30
7.99
8.13
0.43
3,223,272
17,131
8.13
8.18
1,849,244
312,652
247,979
48,900
54,625
276,600
223,185
107,789
4,300
5,616
2024-03-13
T
LAC
7.52
7.78
7.38
7.70
0.13
1,058,024
4,987
7.67
7.75
821,010
74,907
30,500
13,200
4,249
87,196
9,800
12,316
300
900
2024-03-12
T
LAC
7.81
7.98
7.44
7.57
-0.30
731,576
4,409
7.56
7.61
478,848
76,612
22,200
11,800
5,599
97,500
18,600
14,032
400
800
2024-03-11
T
LAC
7.14
7.99
7.14
7.87
0.69
1,277,390
6,802
7.85
7.91
902,568
136,138
29,806
14,400
4,754
156,100
15,900
8,090
500
2,430
2024-03-08
T
LAC
7.22
7.49
7.135
7.18
-0.02
539,865
2,417
7.15
7.21
377,058
54,700
26,246
6,300
1,187
51,300
9,636
8,508
2,100
2024-03-07
T
LAC
7.37
7.53
7.13
7.20
-0.05
659,864
4,257
7.15
7.25
411,646
74,849
42,388
7,500
2,377
97,000
14,929
6,473
100
100
2024-03-06
T
LAC
6.84
7.31
6.77
7.25
0.52
841,271
4,646
7.15
7.29
528,497
94,710
70,311
9,000
4,119
95,217
17,609
9,291
4,500
630
2024-03-05
T
LAC
6.99
7.03
6.64
6.73
-0.63
827,896
4,722
6.71
6.77
568,107
86,755
41,401
12,300
2,677
96,200
6,885
6,279
800
2024-03-04
T
LAC
7.67
7.68
7.26
7.36
-0.30
1,058,726
5,661
7.35
7.39
690,285
112,000
63,669
11,300
3,431
131,166
21,400
17,559
200
800
2024-03-01
T
LAC
7.58
7.85
7.25
7.66
0.20
1,561,958
8,294
7.61
7.66
1,025,516
149,845
105,700
16,200
8,635
200,270
26,665
17,255
4,410
2024-02-29
T
LAC
6.68
7.46
6.64
7.46
1.01
2,033,203
10,049
7.41
7.46
1,265,671
211,528
142,157
16,800
8,465
284,700
49,821
39,003
400
100
2024-02-28
T
LAC
6.28
6.60
6.12
6.45
0.25
947,040
5,748
6.42
6.50
555,458
111,810
56,218
22,200
4,613
144,358
10,787
34,842
1,100
2024-02-27
T
LAC
5.98
6.265
5.98
6.20
0.25
815,122
4,338
6.19
6.25
523,853
74,835
35,605
16,900
2,500
113,000
13,831
15,527
1,200
2024-02-26
T
LAC
5.80
6.00
5.64
5.95
0.15
550,711
3,189
5.89
5.97
359,441
60,341
23,678
16,600
2,082
74,100
5,701
6,105
100
2024-02-23
T
LAC
5.73
5.865
5.53
5.80
0.11
577,732
2,898
5.74
5.83
407,049
46,152
18,000
11,000
1,499
74,150
5,801
5,121
800
2024-02-22
T
LAC
5.86
5.93
5.65
5.69
-0.15
444,669
2,268
5.67
5.76
304,130
36,582
27,629
12,400
2,724
49,300
5,201
4,602
2024-02-21
T
LAC
5.81
5.93
5.71
5.84
0.04
476,670
2,777
5.77
5.84
301,730
35,683
15,900
15,300
1,000
79,621
9,601
2,828
1,900
2024-02-20
T
LAC
6.21
6.22
5.72
5.80
-0.39
680,453
3,538
5.77
5.85
480,055
66,571
25,200
15,200
3,381
68,826
11,073
4,312
405
2024-02-16
T
LAC
6.06
6.37
6.03
6.19
0.06
880,297
4,301
6.15
6.28
490,737
93,211
81,955
20,600
1,862
167,840
14,845
4,383
1,800
2024-02-15
T
LAC
6.13
6.26
5.87
6.13
0.05
661,758
3,776
6.08
6.14
391,957
69,817
47,414
24,800
2,265
100,830
11,001
4,036
5,500
2024-02-14
T
LAC
5.78
6.13
5.71
6.08
0.44
799,533
3,949
6.01
6.12
527,816
73,446
49,733
16,800
1,883
96,554
16,351
6,864
1,900
2024-02-13
T
LAC
5.95
5.95
5.54
5.64
-0.42
674,583
3,901
5.62
5.66
446,268
54,672
28,335
30,200
2,473
81,232
22,418
5,458
300
200
2024-02-12
T
LAC
5.70
6.16
5.68
6.06
0.39
1,132,433
5,324
6.03
6.11
699,820
99,266
72,000
31,900
10,500
130,400
36,798
32,452
7,200
2024-02-09
T
LAC
5.51
5.69
5.48
5.67
0.13
326,753
2,134
5.65
5.69
205,975
28,350
25,036
7,100
1,779
36,248
15,857
4,420
100
2024-02-08
T
LAC
5.48
5.64
5.32
5.54
0.04
407,301
2,472
5.51
5.61
228,652
41,100
28,760
18,400
2,279
52,933
27,031
4,748
300
900
2024-02-07
T
LAC
5.52
5.55
5.38
5.50
0.02
716,581
2,867
5.45
5.54
478,778
47,189
40,449
14,800
2,676
88,300
33,901
5,100
2,500
100
2024-02-06
T
LAC
5.20
5.56
5.19
5.48
0.30
1,006,678
5,403
5.43
5.51
498,389
108,134
132,281
20,800
6,406
171,200
34,901
23,303
500
1,600
2024-02-05
T
LAC
5.50
5.55
5.17
5.18
-0.45
1,014,415
5,416
5.18
5.22
555,386
108,960
130,829
18,500
3,310
138,600
41,101
10,656
2,000
900
2024-02-02
T
LAC
5.71
5.71
5.54
5.63
-0.18
625,706
3,542
5.62
5.66
368,001
56,980
48,889
13,100
4,468
92,305
21,148
14,387
100
1,700
2024-02-01
T
LAC
5.90
5.98
5.67
5.81
-0.05
774,472
4,850
5.77
5.87
448,675
103,300
21,184
11,400
3,050
133,300
24,394
20,101
300
100
2024-01-31
T
LAC
6.03
6.12
5.86
5.86
-0.22
1,792,675
5,102
5.86
5.89
1,437,667
76,169
84,712
21,800
8,718
115,500
30,601
9,239
2,300
900
2024-01-30
T
LAC
6.31
6.36
6.01
6.08
-0.25
756,599
4,596
6.05
6.08
445,634
61,821
53,140
33,400
8,605
90,300
39,204
7,366
900
2,400
2024-01-29
T
LAC
6.21
6.33
5.99
6.33
0.09
626,289
3,873
6.25
6.33
414,692
51,436
31,524
10,700
3,095
91,500
14,538
4,377
300
900
2024-01-26
T
LAC
6.19
6.38
6.13
6.24
0.03
537,335
3,455
6.21
6.26
305,791
51,700
28,431
37,500
5,994
78,000
19,384
3,220
1,700
3,125
2024-01-25
T
LAC
6.45
6.45
6.14
6.21
-0.22
839,901
4,117
6.17
6.24
491,687
34,601
59,800
18,800
3,196
183,241
28,711
9,926
3,700
1,200
2024-01-24
T
LAC
6.35
6.70
6.32
6.43
0.27
974,308
5,876
6.40
6.43
615,037
77,002
63,649
30,500
7,340
143,300
24,294
9,016
300
615
2024-01-23
T
LAC
6.36
6.54
6.13
6.16
-0.02
620,316
3,863
6.12
6.25
348,275
62,950
32,080
22,600
6,144
105,295
30,202
8,137
300
900
2024-01-22
T
LAC
5.95
6.33
5.835
6.18
0.08
832,832
4,670
6.15
6.24
480,272
88,412
65,060
20,600
4,648
118,600
29,355
16,055
600
300
2024-01-19
T
LAC
6.52
6.52
5.75
6.10
-0.46
1,541,732
7,760
6.08
6.12
877,786
181,845
111,055
31,800
12,527
244,300
44,942
13,075
11,700
500
2024-01-18
T
LAC
6.89
6.93
6.51
6.56
-0.26
662,268
3,212
6.55
6.64
293,713
110,200
50,850
15,900
2,415
161,400
17,601
6,247
100
2024-01-17
T
LAC
6.91
6.91
6.69
6.82
-0.22
599,801
3,506
6.75
6.85
359,820
41,656
43,763
19,200
2,403
89,500
33,002
5,604
200
1,011
2024-01-16
T
LAC
7.33
7.39
6.98
7.04
-0.25
691,813
4,075
7.00
7.12
437,036
53,061
40,900
16,700
2,952
85,133
38,337
10,662
100
900
2024-01-15
T
LAC
7.36
7.36
7.19
7.29
-0.14
185,033
1,053
7.28
7.35
126,988
11,480
25,296
1,700
1,183
6,800
104
4,803
4,000
2024-01-12
T
LAC
7.25
7.52
7.25
7.43
0.22
543,228
3,381
7.39
7.44
324,907
47,255
50,500
11,400
1,501
74,119
25,325
3,457
1,700
200
2024-01-11
T
LAC
7.81
7.82
7.20
7.21
-0.65
1,111,193
6,141
7.21
7.25
720,920
84,860
75,522
17,500
5,176
147,600
43,518
7,165
2,700
1,000
2024-01-10
T
LAC
7.98
8.01
7.79
7.86
-0.14
427,104
2,679
7.84
7.86
269,644
31,920
30,355
9,900
1,352
57,200
15,700
6,277
1,200
8
2024-01-09
T
LAC
8.10
8.17
7.98
8.00
-0.17
385,334
2,479
7.99
8.07
235,350
36,863
23,500
11,300
1,266
54,800
9,418
10,292
100
2024-01-08
T
LAC
8.08
8.20
7.97
8.17
0.05
368,323
2,579
8.15
8.20
210,616
33,800
23,700
9,000
2,014
62,600
15,602
5,019
3,800
2024-01-05
T
LAC
8.09
8.16
7.98
8.12
-0.04
455,047
2,947
8.10
8.12
276,448
34,502
22,012
17,300
1,460
69,700
22,508
5,661
2,600
400
2024-01-04
T
LAC
8.17
8.27
8.09
8.16
-0.08
615,203
3,495
8.13
8.19
308,813
66,419
22,400
17,500
1,620
164,500
27,083
3,588
100
2024-01-03
T
LAC
8.27
8.30
8.09
8.24
-0.22
614,278
3,522
8.21
8.28
420,499
62,800
34,710
13,000
2,130
46,800
28,310
3,022
200
2024-01-02
T
LAC
8.45
8.66
8.40
8.46
-0.04
428,964
2,659
8.36
8.51
303,031
29,800
14,732
11,400
2,529
49,800
10,707
3,850
200
400