Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

CNQ – Canadian Natural Resources Limited

Last update: December 4, 2022 at 7:16 a.m.   (Real-time)

  • Last price: 80.690
  • Net change: 0.350
  • Bid price: 80.590
  • Ask price: 80.830
  • 30-day historical volatility: 17.01%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 47,306
Volume: 807
Open interest: 107,809
Volume: 105
December 9, 2022 (Weekly) 5.75 6.40 6.40 0 0 0 75.00 0.12 0.25 0.25 0 22 0
December 9, 2022 (Weekly) 4.80 5.40 5.40 0 0 0 76.00 0.18 0.29 0.29 -0.28 22 10
December 9, 2022 (Weekly) 3.85 4.50 4.50 0 0 0 77.00 0.25 0.38 0.38 0 31 0
December 9, 2022 (Weekly) 3.05 3.55 3.55 0 10 0 78.00 0.39 0.54 0.54 0 28 0
December 9, 2022 (Weekly) 2.31 2.76 2.76 0 0 0 79.00 0.58 0.84 0.84 0 22 0
December 9, 2022 (Weekly) 1.63 1.92 1.92 0.05 21 2 80.00 0.97 1.17 1.17 0 7 0
December 9, 2022 (Weekly) 1.09 1.46 1.46 0 5 0 81.00 1.43 1.60 1.60 -0.49 19 20
December 9, 2022 (Weekly) 0.72 0.90 0.90 -0.22 53 50 82.00 1.91 2.15 2.15 -0.65 0 12
December 9, 2022 (Weekly) 0.33 0.64 0.64 0.01 44 5 83.00 2.56 2.93 2.93 0 0 0
December 9, 2022 (Weekly) 0.17 0.32 0.32 -0.15 7 13 84.00 3.30 3.65 3.65 0 0 0
December 9, 2022 (Weekly) 0.10 0.18 0.18 0 46 0 85.00 4.15 4.50 4.50 0 0 0
December 9, 2022 (Weekly) 0.01 0.12 0.12 0 24 0 86.00 5.10 5.55 5.55 0 0 0
December 9, 2022 (Weekly) 0 0.09 0.09 0 192 0 87.00 6.00 6.45 6.45 0 0 0
December 23, 2022 (Weekly) 5.30 5.65 5.65 0 0 0 76.00 0.99 1.23 1.23 0 0 0
December 23, 2022 (Weekly) 4.50 4.85 4.85 0 0 0 77.00 1.21 1.47 1.47 -0.35 0 1
December 23, 2022 (Weekly) 3.75 4.05 4.05 0 0 0 78.00 1.50 1.78 1.78 0 1 0
December 23, 2022 (Weekly) 3.05 3.40 3.40 0 0 0 79.00 1.85 2.17 2.17 0 0 0
December 23, 2022 (Weekly) 2.47 2.99 2.99 0 0 0 80.00 2.21 2.60 2.60 0 0 0
December 23, 2022 (Weekly) 1.96 2.26 2.26 0 1 0 81.00 2.66 3.10 3.10 0 0 0
December 23, 2022 (Weekly) 1.50 1.80 1.80 0 1 0 82.00 3.40 3.75 3.75 0 0 0
December 23, 2022 (Weekly) 1.15 1.49 1.49 0 32 0 83.00 3.85 4.35 4.35 0 0 0
December 23, 2022 (Weekly) 0.86 1.09 1.09 0 8 0 84.00 4.55 5.15 5.15 0 0 0
December 23, 2022 (Weekly) 0.60 0.89 0.89 0 0 0 85.00 5.20 5.95 5.95 0 0 0
December 30, 2022 (Weekly) 5.40 5.95 5.95 0 0 0 76.00 1.13 1.43 1.43 0 0 0
December 30, 2022 (Weekly) 4.55 5.15 5.15 0 0 0 77.00 1.42 1.69 1.69 0 0 0
December 30, 2022 (Weekly) 3.90 4.45 4.45 0 0 0 78.00 1.73 2.09 2.09 0 0 0
December 30, 2022 (Weekly) 3.25 3.75 3.75 0 0 0 79.00 2.12 2.39 2.39 0 0 0
December 30, 2022 (Weekly) 2.73 3.15 3.15 0 0 0 80.00 2.36 2.89 2.89 0 0 0
December 30, 2022 (Weekly) 2.16 2.49 2.49 0 0 0 81.00 2.90 3.35 3.35 0 0 0
December 30, 2022 (Weekly) 1.71 2.09 2.09 0 0 0 82.00 3.50 4.05 4.05 0 0 0
December 30, 2022 (Weekly) 1.31 1.69 1.69 0 0 0 83.00 4.10 4.55 4.55 0 0 0
December 30, 2022 (Weekly) 1.05 1.39 1.39 0 0 0 84.00 4.75 5.25 5.25 0 0 0
December 30, 2022 (Weekly) 0.73 1.10 1.10 0.84 0 2 85.00 5.35 6.35 6.35 0 0 0
December 30, 2022 (Weekly) 0.21 0.36 0.36 0 0 0 89.00 8.75 9.75 9.75 0 0 0
December 30, 2022 (Weekly) 0.17 0.31 0.31 0 2,100 0 89.50 9.20 10.15 10.15 0 0 0
December 16, 2022 42.05 42.70 42.70 0 1 0 38.50 0 0.06 0.06 0 152 0
December 16, 2022 38.10 38.45 38.45 0 0 0 42.50 0 0.06 0.06 0 122 0
December 16, 2022 36.10 36.40 36.40 0 0 0 44.50 0 0.06 0.06 0 129 0
December 16, 2022 34.10 34.45 34.45 0 0 0 46.50 0 0.06 0.06 0 104 0
December 16, 2022 33.15 33.40 33.40 0 0 0 47.50 0 0.06 0.06 0 21 0
December 16, 2022 32.10 32.40 32.40 0 10 0 48.50 0 0.06 0.06 0 68 0
December 16, 2022 30.60 31.20 31.20 0 1 0 50.00 0 0.19 0.19 0 0 0
December 16, 2022 30.10 30.40 30.40 0 10 0 50.50 0 0.06 0.06 0 59 0
December 16, 2022 28.55 29.25 29.25 0 0 0 52.00 0 0.19 0.19 0 1 0
December 16, 2022 28.15 28.45 28.45 0 0 0 52.50 0 0.06 0.06 0 25 0
December 16, 2022 27.10 27.45 27.45 0 51 0 53.50 0 0.06 0.06 0 174 0
December 16, 2022 26.55 27.20 27.20 0 0 0 54.00 0 0.19 0.19 0 19 0
December 16, 2022 26.15 26.45 26.45 0 0 0 54.50 0 0.06 0.06 0 70 0
December 16, 2022 24.55 25.20 25.20 0 0 0 56.00 0 0.19 0.19 0 2,530 0
December 16, 2022 24.10 24.45 24.45 0 0 0 56.50 0 0.06 0.06 0 40 0
December 16, 2022 22.55 23.20 23.20 0 0 0 58.00 0 0.19 0.19 0 8 0
December 16, 2022 22.15 22.45 22.45 0 47 0 58.50 0 0.06 0.06 0 161 0
December 16, 2022 20.55 21.20 21.20 0 0 0 60.00 0 0.19 0.19 0 91 0
December 16, 2022 20.10 20.45 20.45 0 11 0 60.50 0 0.08 0.08 0 171 0
December 16, 2022 18.55 19.00 19.00 0 10 0 62.00 0 0.12 0.12 0 201 0
December 16, 2022 18.20 18.45 18.45 0 85 0 62.50 0 0.09 0.09 0 167 0
December 16, 2022 17.15 17.45 17.45 0 100 0 63.50 0.02 0.10 0.10 0 234 0
December 16, 2022 16.65 17.00 17.00 0 19 0 64.00 0.02 0.10 0.10 0 63 0
December 16, 2022 16.15 16.45 16.45 0 544 0 64.50 0.02 0.10 0.10 0 2,593 0
December 16, 2022 14.60 15.15 15.15 0 70 0 66.00 0.04 0.10 0.10 0 301 0
December 16, 2022 14.20 14.45 14.45 0 27 0 66.50 0.05 0.11 0.11 0 2,117 0
December 16, 2022 12.70 12.95 12.95 0 62 0 68.00 0.08 0.15 0.15 0 130 0
December 16, 2022 12.20 12.55 12.55 0 88 0 68.50 0.09 0.16 0.16 0 139 0
December 16, 2022 10.70 11.05 11.05 0.40 151 5 70.00 0.13 0.23 0.23 0 137 0
December 16, 2022 10.25 10.60 10.60 0.50 304 1 70.50 0.18 0.26 0.26 0 63 0
December 16, 2022 8.80 9.10 9.10 0 56 0 72.00 0.23 0.36 0.36 0 18 0
December 16, 2022 8.30 8.65 8.65 0 255 0 72.50 0.30 0.40 0.40 -0.15 116 1
December 16, 2022 7.35 7.70 7.70 0 277 0 73.50 0.39 0.48 0.48 0 174 0
December 16, 2022 6.90 7.35 7.35 0 46 0 74.00 0.39 0.53 0.53 0 22 0
December 16, 2022 6.40 6.80 6.80 0 398 0 74.50 0.50 0.60 0.60 0 183 0
December 16, 2022 5.15 5.45 5.45 0.20 780 6 76.00 0.67 0.88 0.88 -0.33 35 1
December 16, 2022 4.70 5.05 5.05 0 240 0 76.50 0.85 0.95 0.95 0 65 0
December 16, 2022 3.55 3.80 3.80 0 85 0 78.00 1.18 1.39 1.39 0 74 0
December 16, 2022 3.20 3.45 3.45 0 2,660 0 78.50 1.42 1.52 1.52 0 3,703 0
December 16, 2022 2.29 2.42 2.42 0.21 306 10 80.00 1.95 2.19 2.19 -0.54 276 2
December 16, 2022 2.01 2.15 2.15 0.44 83 16 80.50 2.24 2.38 2.38 0 112 0
December 16, 2022 1.14 1.50 1.50 0.09 1,423 4 82.00 3.05 3.40 3.40 0 139 0
December 16, 2022 1.07 1.20 1.20 0.07 380 23 82.50 3.35 3.65 3.65 0 88 0
December 16, 2022 0.74 0.84 0.84 0.01 419 16 83.50 4.05 4.40 4.40 0 98 0
December 16, 2022 0.54 0.85 0.85 -0.01 112 30 84.00 4.45 4.85 4.85 0 22 0
December 16, 2022 0.48 0.57 0.57 0 1,442 0 84.50 4.80 5.20 5.20 0 26 0
December 16, 2022 0.25 0.29 0.29 -0.06 330 18 86.00 6.05 6.45 6.45 0 128 0
December 16, 2022 0.19 0.26 0.26 -0.02 146 16 86.50 6.55 6.90 6.90 0 60 0
December 16, 2022 0.06 0.16 0.16 -0.06 4,274 9 88.00 7.90 8.35 8.35 0 0 0
December 16, 2022 0.04 0.13 0.13 0 268 0 88.50 8.45 8.80 8.80 0 269 0
December 16, 2022 0.01 0.10 0.10 0 298 0 90.00 9.90 10.35 10.35 0 0 0
December 16, 2022 0.01 0.08 0.08 0 355 0 90.50 10.40 10.75 10.75 0 10 0
December 16, 2022 0 0.09 0.09 0 2,117 0 92.00 11.80 12.30 12.30 0 0 0
December 16, 2022 0 0.07 0.07 0 48 0 92.50 12.40 12.70 12.70 0 32 0
December 16, 2022 0 0.06 0.06 0 123 0 93.50 13.40 13.70 13.70 0 120 0
December 16, 2022 0 0.19 0.19 0 3 0 94.00 13.80 14.20 14.20 0 0 0
December 16, 2022 0 0.10 0.10 0 0 0 96.00 15.70 16.25 16.25 0 0 0
December 16, 2022 0 0.19 0.19 0 0 0 98.00 17.40 18.35 18.35 0 0 0
December 16, 2022 0 0.07 0.07 0 296 0 98.50 18.40 18.70 18.70 0 56 0
December 16, 2022 0 0.19 0.19 0 0 0 100.00 19.75 20.35 20.35 0 0 0
January 20, 2023 61.10 61.65 61.65 0 0 0 19.50 0 0.22 0.22 0 170 0
January 20, 2023 60.10 60.60 60.60 0 2 0 20.50 0 0.22 0.22 0 58 0
January 20, 2023 59.00 59.55 59.55 0 1 0 21.50 0 0.22 0.22 0 7 0
January 20, 2023 58.00 58.45 58.45 0 0 0 22.50 0 0.22 0.22 0 43 0
January 20, 2023 57.00 57.60 57.60 0 0 0 23.50 0 0.22 0.22 0 3,037 0
January 20, 2023 56.00 56.60 56.60 0 0 0 24.50 0 0.22 0.22 0 50 0
January 20, 2023 55.00 55.60 55.60 0 0 0 25.50 0 0.22 0.22 0 58 0
January 20, 2023 53.95 54.65 54.65 0 0 0 26.50 0 0.22 0.22 0 52 0
January 20, 2023 52.95 53.60 53.60 0 0 0 27.50 0 0.22 0.22 0 74 0
January 20, 2023 52.10 52.60 52.60 0 10 0 28.50 0 0.22 0.22 0 61 0
January 20, 2023 50.00 50.70 50.70 0 0 0 30.50 0 0.06 0.06 0 5,048 0
January 20, 2023 48.05 48.50 48.50 0 0 0 32.50 0 0.06 0.06 0 106 0
January 20, 2023 47.00 47.70 47.70 0 0 0 33.50 0 0.06 0.06 0 103 0
January 20, 2023 46.05 46.70 46.70 0 5 0 34.50 0 0.06 0.06 0 68 0
January 20, 2023 44.05 44.70 44.70 0 0 0 36.50 0 0.02 0.02 0 109 0
January 20, 2023 42.05 42.70 42.70 0 19 0 38.50 0 0.06 0.06 0 3,276 0
January 20, 2023 40.10 40.70 40.70 0 0 0 40.50 0 0.06 0.06 0 1,098 0
January 20, 2023 38.05 38.65 38.65 0 0 0 42.50 0 0.07 0.07 0 5,413 0
January 20, 2023 37.05 37.65 37.65 0 10 0 43.50 0 0.07 0.07 0 91 0
January 20, 2023 36.05 36.65 36.65 0 40 0 44.50 0 0.07 0.07 0 139 0
January 20, 2023 34.05 34.70 34.70 0 0 0 46.50 0 0.08 0.08 0 27 0
January 20, 2023 33.05 33.55 33.55 0 0 0 47.50 0 0.09 0.09 0 51 0
January 20, 2023 32.05 32.55 32.55 0 1,130 0 48.50 0 0.10 0.10 0 1,202 0
January 20, 2023 30.55 31.15 31.15 0 0 0 50.00 0.03 0.10 0.10 0 2 0
January 20, 2023 30.10 30.45 30.45 0 0 0 50.50 0.04 0.10 0.10 0 45 0
January 20, 2023 28.65 29.15 29.15 0 0 0 52.00 0.05 0.11 0.11 0 0 0
January 20, 2023 28.15 28.45 28.45 0 0 0 52.50 0.06 0.12 0.12 0 16 0
January 20, 2023 26.65 27.15 27.15 0 5 0 54.00 0.08 0.14 0.14 0 43 0
January 20, 2023 26.15 26.45 26.45 0 0 0 54.50 0.09 0.14 0.14 0 35 0
January 20, 2023 24.60 25.05 25.05 0 0 0 56.00 0.11 0.17 0.17 0 25 0
January 20, 2023 24.10 24.40 24.40 0 0 0 56.50 0.11 0.18 0.18 0 10 0
January 20, 2023 22.55 23.30 23.30 0 0 0 58.00 0.14 0.21 0.21 0 0 0
January 20, 2023 22.15 22.50 22.50 0 113 0 58.50 0.14 0.23 0.23 0 395 0
January 20, 2023 20.60 21.25 21.25 0 0 0 60.00 0.18 0.27 0.27 0 8 0
January 20, 2023 20.20 20.50 20.50 0 60 0 60.50 0.19 0.29 0.29 0 283 0
January 20, 2023 18.65 19.05 19.05 0 7 0 62.00 0.24 0.35 0.35 0 2 0
January 20, 2023 18.20 18.55 18.55 0 21 0 62.50 0.27 0.38 0.38 0 120 0
January 20, 2023 16.70 17.35 17.35 0 5 0 64.00 0.32 0.45 0.45 0 4 0
January 20, 2023 16.25 16.60 16.60 0 100 0 64.50 0.40 0.48 0.48 0 42 0
January 20, 2023 14.75 15.45 15.45 0 27 0 66.00 0.44 0.60 0.60 0 24 0
January 20, 2023 14.35 14.70 14.70 0 78 0 66.50 0.53 0.61 0.61 0 41 0
January 20, 2023 12.85 13.55 13.55 0 0 0 68.00 0.61 0.76 0.76 0 18 0
January 20, 2023 12.45 12.80 12.80 0 209 0 68.50 0.70 0.81 0.81 -0.10 332 8
January 20, 2023 11.05 11.70 11.70 0 5 0 70.00 0.83 0.97 0.97 0 11 0
January 20, 2023 10.65 11.00 11.00 0 30 0 70.50 0.93 1.02 1.02 0 220 0
January 20, 2023 9.30 9.90 9.90 0 29 0 72.00 1.12 1.24 1.24 0 541 0
January 20, 2023 8.95 9.25 9.25 0 41 0 72.50 1.24 1.32 1.32 0 97 0
January 20, 2023 7.70 8.20 8.20 0.35 76 70 74.00 1.48 1.62 1.62 0 32 0
January 20, 2023 7.30 7.65 7.65 0 26 0 74.50 1.64 1.74 1.74 0 72 0
January 20, 2023 6.20 6.75 6.75 0 29 0 76.00 1.99 2.12 2.12 0 32 0
January 20, 2023 5.85 6.20 6.20 0 189 0 76.50 2.18 2.30 2.30 0 54 0
January 20, 2023 4.90 5.10 5.10 0 75 0 78.00 2.64 2.81 2.81 0 60 0
January 20, 2023 4.65 4.80 4.80 0.60 1,103 50 78.50 2.88 2.99 2.99 -0.57 386 7
January 20, 2023 3.75 3.95 3.95 0.05 1,042 2 80.00 3.45 3.70 3.70 0 569 0
January 20, 2023 3.55 3.65 3.65 0.55 21 14 80.50 3.75 3.90 3.90 -0.45 125 7
January 20, 2023 2.74 2.93 2.93 0 59 0 82.00 4.50 4.70 4.70 0 254 0
January 20, 2023 2.61 2.71 2.71 0.29 224 21 82.50 4.80 5.00 5.00 0 57 0
January 20, 2023 2.23 2.32 2.32 0 1,006 0 83.50 5.40 5.60 5.60 0 370 0
January 20, 2023 2.00 2.19 2.19 0 56 0 84.00 5.35 5.95 5.95 0 250 0
January 20, 2023 1.87 1.95 1.95 0.34 99 15 84.50 6.05 6.35 6.35 0 74 0
January 20, 2023 1.34 1.51 1.51 0 210 0 86.00 6.80 7.45 7.45 0 1,716 0
January 20, 2023 1.27 1.36 1.36 0 117 0 86.50 7.45 7.75 7.75 0 2,149 0
January 20, 2023 0.87 1.02 1.02 0 263 0 88.00 8.60 8.95 8.95 0 0 0
January 20, 2023 0.83 0.90 0.90 0.07 239 2 88.50 8.95 9.35 9.35 0 2,008 0
January 20, 2023 0.55 0.68 0.68 0 157 0 90.00 10.15 10.65 10.65 0 0 0
January 20, 2023 0.33 0.44 0.44 0 34 0 92.00 11.60 12.45 12.45 0 0 0
January 20, 2023 0.22 0.30 0.30 0 415 0 93.50 13.50 13.85 13.85 0 40 0
January 20, 2023 0.19 0.29 0.29 0 36 0 94.00 13.50 14.35 14.35 0 10 0
January 20, 2023 0.11 0.19 0.19 0 23 0 96.00 15.55 16.35 16.35 0 0 0
January 20, 2023 0.05 0.12 0.12 0 27 0 98.00 17.40 18.35 18.35 0 0 0
January 20, 2023 0.04 0.11 0.11 0 898 0 98.50 18.40 18.75 18.75 0 30 0
January 20, 2023 0.02 0.10 0.10 0 10 0 100.00 19.85 20.30 20.30 0 0 0
January 20, 2023 0 0.06 0.06 0 280 0 148.50 67.70 68.75 68.75 0 0 0
February 17, 2023 30.65 31.20 31.20 0 0 0 50.00 0.16 0.23 0.23 0 3 0
February 17, 2023 28.50 29.30 29.30 0 0 0 52.00 0.19 0.28 0.28 0 24 0
February 17, 2023 26.55 27.30 27.30 0 0 0 54.00 0.24 0.33 0.33 0 17 0
February 17, 2023 26.20 26.50 26.50 0 0 0 54.50 0.25 0.33 0.33 0 42 0
February 17, 2023 24.60 25.30 25.30 0 0 0 56.00 0.28 0.35 0.35 0 20 0
February 17, 2023 24.15 24.50 24.50 0 0 0 56.50 0.31 0.40 0.40 0 1 0
February 17, 2023 22.65 23.40 23.40 0 0 0 58.00 0.37 0.48 0.48 0 0 0
February 17, 2023 22.25 22.60 22.60 0 0 0 58.50 0.39 0.48 0.48 0 5 0
February 17, 2023 20.75 21.40 21.40 0 10 0 60.00 0.45 0.58 0.58 0 0 0
February 17, 2023 20.35 20.70 20.70 0 0 0 60.50 0.49 0.58 0.58 0 10 0
February 17, 2023 18.85 19.60 19.60 0 40 0 62.00 0.57 0.71 0.71 0 85 0
February 17, 2023 18.45 18.85 18.85 0 107 0 62.50 0.62 0.72 0.72 0 15 0
February 17, 2023 17.00 17.75 17.75 0 7 0 64.00 0.71 0.89 0.89 0 1 0
February 17, 2023 16.65 16.95 16.95 0 10 0 64.50 0.79 0.89 0.89 0 30 0
February 17, 2023 15.15 15.90 15.90 0 0 0 66.00 0.89 1.07 1.07 0 59 0
February 17, 2023 14.85 15.20 15.20 0 10 0 66.50 0.99 1.08 1.08 0 12 0
February 17, 2023 13.45 14.10 14.10 0 25 0 68.00 1.15 1.32 1.32 0 1 0
February 17, 2023 13.05 13.50 13.50 0 60 0 68.50 1.25 1.35 1.35 0 62 0
February 17, 2023 11.80 12.35 12.35 0 13 0 70.00 1.46 1.59 1.59 0 56 0
February 17, 2023 11.45 11.75 11.75 0 31 0 70.50 1.57 1.67 1.67 0 0 0
February 17, 2023 10.15 10.60 10.60 0 18 0 72.00 1.84 1.99 1.99 0 0 0
February 17, 2023 9.85 10.20 10.20 0 7 0 72.50 1.98 2.10 2.10 0 21 0
February 17, 2023 8.75 9.30 9.30 0 22 0 74.00 2.31 2.47 2.47 0 2 0
February 17, 2023 8.40 8.70 8.70 0 46 0 74.50 2.48 2.60 2.60 0 5 0
February 17, 2023 7.35 7.85 7.85 0 2 0 76.00 2.90 3.00 3.00 0 53 0
February 17, 2023 7.00 7.25 7.25 0 18 0 76.50 3.10 3.25 3.25 -0.52 12 16
February 17, 2023 6.05 6.40 6.40 0 19 0 78.00 3.60 3.80 3.80 0 31 0
February 17, 2023 5.90 6.00 6.00 0 11 0 78.50 3.85 4.00 4.00 0 0 0
February 17, 2023 4.95 5.35 5.35 0 144 0 80.00 4.45 4.70 4.70 0 15 0
February 17, 2023 4.80 4.90 4.90 0.15 13 10 80.50 4.75 4.90 4.90 0 0 0
February 17, 2023 3.90 4.20 4.20 0 65 0 82.00 5.45 5.75 5.75 0 0 0
February 17, 2023 3.80 3.90 3.90 0 90 0 82.50 5.75 5.95 5.95 0 0 0
February 17, 2023 3.05 3.30 3.30 -0.35 20 364 84.00 6.60 6.90 6.90 0 0 0
February 17, 2023 3.00 3.10 3.10 0 30 0 84.50 6.95 7.15 7.15 0 20 0
February 17, 2023 2.37 2.70 2.70 0 561 0 86.00 7.60 8.30 8.30 0 0 0
February 17, 2023 2.31 2.40 2.40 0 25 0 86.50 8.25 8.60 8.60 0 16 0
February 17, 2023 1.80 2.08 2.08 0 40 0 88.00 9.30 9.70 9.70 0 0 0
February 17, 2023 1.31 1.56 1.56 0 63 0 90.00 10.70 11.40 11.40 0 0 0
February 17, 2023 0.93 1.17 1.17 0 16 0 92.00 12.10 12.85 12.85 0 0 0
February 17, 2023 0.65 0.86 0.86 0 35 0 94.00 13.85 14.75 14.75 0 0 0
February 17, 2023 0.47 0.62 0.62 0 0 0 96.00 15.70 16.60 16.60 0 0 0
February 17, 2023 0.33 0.45 0.45 0 0 0 98.00 17.50 18.40 18.40 0 0 0
February 17, 2023 0.22 0.35 0.35 0 15 0 100.00 19.45 20.35 20.35 0 0 0
March 17, 2023 32.05 32.60 32.60 0 0 0 48.50 0.27 0.36 0.36 0 95 0
March 17, 2023 30.40 31.25 31.25 0 0 0 50.00 0.31 0.41 0.41 0 4 0
March 17, 2023 28.45 29.30 29.30 0 0 0 52.00 0.38 0.49 0.49 0 0 0
March 17, 2023 27.15 27.75 27.75 0 121 0 53.50 0.42 0.56 0.56 0 146 0
March 17, 2023 26.45 27.35 27.35 0 0 0 54.00 0.43 0.59 0.59 0 0 0
March 17, 2023 25.50 26.40 26.40 0 0 0 55.00 0.50 0.65 0.65 0 14 0
March 17, 2023 24.60 25.45 25.45 0 0 0 56.00 0.55 0.71 0.71 0 31 0
March 17, 2023 22.65 23.60 23.60 0 4 0 58.00 0.66 0.83 0.83 0 59 0
March 17, 2023 22.40 23.00 23.00 0 10 0 58.50 0.72 0.85 0.85 0 137 0
March 17, 2023 20.95 22.10 22.10 0 0 0 60.00 0.80 0.99 0.99 0 72 0
March 17, 2023 19.15 20.30 20.30 0 10 0 62.00 0.96 1.19 1.19 0 0 0
March 17, 2023 17.85 18.45 18.45 0 131 0 63.50 1.18 1.29 1.29 0 126 0
March 17, 2023 17.35 18.50 18.50 0 10 0 64.00 1.16 1.43 1.43 0 0 0
March 17, 2023 16.50 17.65 17.65 0 44 0 65.00 1.26 1.53 1.53 0 11 0
March 17, 2023 15.65 16.80 16.80 0 0 0 66.00 1.41 1.68 1.68 0 3 0
March 17, 2023 14.00 15.05 15.05 0 0 0 68.00 1.72 2.04 2.04 0 0 0
March 17, 2023 13.65 14.05 14.05 0 219 0 68.50 1.94 2.07 2.07 0 41 0
March 17, 2023 12.40 13.25 13.25 0 22 0 70.00 2.11 2.43 2.43 0 7 0
March 17, 2023 10.85 11.65 11.65 0 17 0 72.00 2.59 2.90 2.90 0 30 0
March 17, 2023 9.80 10.20 10.20 0 69 0 73.50 3.10 3.30 3.30 0 1,263 0
March 17, 2023 9.40 10.05 10.05 0 2 0 74.00 3.15 3.50 3.50 0 0 0
March 17, 2023 8.80 9.45 9.45 0 5 0 75.00 3.55 3.90 3.90 0 5 0
March 17, 2023 8.10 8.75 8.75 0 0 0 76.00 3.90 4.20 4.20 0 0 0
March 17, 2023 6.90 7.55 7.55 0 3 0 78.00 4.65 4.80 4.80 -0.45 2 10
March 17, 2023 6.70 6.95 6.95 0 178 0 78.50 4.95 5.15 5.15 0 52 0
March 17, 2023 5.85 6.40 6.40 0 89 0 80.00 5.45 5.85 5.85 0 0 0
March 17, 2023 4.85 5.25 5.25 0.30 16 15 82.00 6.45 6.95 6.95 0 0 0
March 17, 2023 4.25 4.50 4.50 0 180 0 83.50 7.50 7.75 7.75 0 41 0
March 17, 2023 4.00 4.35 4.35 0 30 10 84.00 7.55 8.15 8.15 0 0 0
March 17, 2023 3.60 4.05 4.05 0 43 0 85.00 8.35 8.65 8.65 0 12 0
March 17, 2023 3.20 3.65 3.65 0 2 0 86.00 9.00 9.40 9.40 0 0 0
March 17, 2023 2.59 3.00 3.00 -0.24 14 4 88.00 10.35 10.70 10.70 0 0 0
March 17, 2023 2.48 2.67 2.67 0 115 0 88.50 10.65 11.15 11.15 0 96 0
March 17, 2023 2.09 2.36 2.36 0 43 0 90.00 11.55 12.15 12.15 0 0 0
March 17, 2023 1.62 1.92 1.92 0 2 0 92.00 13.05 13.70 13.70 0 10 0
March 17, 2023 1.33 1.48 1.48 0 36 0 93.50 14.55 14.95 14.95 0 57 0
March 17, 2023 1.26 1.53 1.53 -0.25 105 2 94.00 14.65 15.70 15.70 0 0 0
March 17, 2023 0.92 1.22 1.22 0 38 0 96.00 16.60 17.40 17.40 0 0 0
March 17, 2023 0.72 0.95 0.95 0 0 0 98.00 18.35 19.15 19.15 0 0 0
March 17, 2023 0.65 0.77 0.77 0 127 0 98.50 18.80 19.30 19.30 0 59 0
March 17, 2023 0.52 0.73 0.73 0 0 0 100.00 20.15 20.95 20.95 0 0 0
April 21, 2023 22.95 23.95 23.95 0 0 0 58.00 0.92 1.10 1.10 0 0 0
April 21, 2023 21.15 22.15 22.15 0 0 0 60.00 1.09 1.30 1.30 0 1 0
April 21, 2023 19.35 20.40 20.40 0 0 0 62.00 1.35 1.56 1.56 0 0 0
April 21, 2023 17.35 18.70 18.70 0 0 0 64.00 1.63 1.83 1.83 -0.25 0 10
April 21, 2023 15.65 17.00 17.00 0 0 0 66.00 1.97 2.19 2.19 0 0 0
April 21, 2023 14.55 15.20 15.20 0 0 0 68.00 2.36 2.59 2.59 0 0 0
April 21, 2023 13.00 13.65 13.65 0 0 0 70.00 2.82 3.10 3.10 0 0 0
April 21, 2023 11.55 12.15 12.15 0 2 0 72.00 3.35 3.65 3.65 0 0 0
April 21, 2023 10.15 10.75 10.75 0 3 0 74.00 3.95 4.25 4.25 0 0 0
April 21, 2023 8.85 9.25 9.25 0 0 0 76.00 4.65 4.95 4.95 0 0 0
April 21, 2023 7.75 8.05 8.05 0 0 0 78.00 5.50 5.80 5.80 0 1 0
April 21, 2023 6.65 7.20 7.20 0 11 0 80.00 6.40 6.65 6.65 0 0 0
April 21, 2023 5.70 6.20 6.20 0 0 0 82.00 7.40 7.75 7.75 0 0 0
April 21, 2023 4.75 5.10 5.10 0 52 0 84.00 8.30 8.85 8.85 0 0 0
April 21, 2023 4.05 4.35 4.35 0 96 0 86.00 9.65 10.05 10.05 0 0 0
April 21, 2023 3.35 3.65 3.65 0 38 0 88.00 10.50 11.45 11.45 0 0 0
April 21, 2023 2.79 3.15 3.15 0 28 0 90.00 11.80 12.90 12.90 0 0 0
April 21, 2023 2.21 2.60 2.60 0 1 0 92.00 13.20 14.40 14.40 0 10 0
April 21, 2023 1.78 2.15 2.15 0 2 0 94.00 14.75 16.00 16.00 0 10 0
April 21, 2023 1.49 1.73 1.73 0 1 0 96.00 16.30 17.60 17.60 0 0 0
April 21, 2023 1.18 1.42 1.42 0 47 0 98.00 17.95 19.55 19.55 0 10 0
April 21, 2023 0.92 1.15 1.15 0 19 0 100.00 19.75 21.35 21.35 0 0 0
May 19, 2023 19.45 20.85 20.85 0 0 0 62.00 1.68 1.92 1.92 0 0 0
May 19, 2023 17.80 19.15 19.15 0 0 0 64.00 2.00 2.29 2.29 0 0 0
May 19, 2023 16.55 17.30 17.30 0 0 0 66.00 2.38 2.67 2.67 0 0 0
May 19, 2023 15.10 15.80 15.80 0 0 0 68.00 2.81 3.15 3.15 0 0 0
May 19, 2023 13.60 14.25 14.25 0 0 0 70.00 3.30 3.60 3.60 0 0 0
May 19, 2023 12.20 12.85 12.85 0 0 0 72.00 3.85 4.20 4.20 0 0 0
May 19, 2023 10.90 11.55 11.55 0 0 0 74.00 4.50 4.85 4.85 0 0 0
May 19, 2023 9.30 10.20 10.20 0 0 0 76.00 5.25 5.60 5.60 0 10 0
May 19, 2023 8.55 9.05 9.05 0 0 0 78.00 6.05 6.45 6.45 0 0 0
May 19, 2023 7.05 8.00 8.00 0 0 0 80.00 6.95 7.40 7.40 0 0 0
May 19, 2023 6.50 7.00 7.00 0 0 0 82.00 7.95 8.45 8.45 0 0 0
May 19, 2023 5.60 6.00 6.00 0 87 0 84.00 9.05 9.55 9.55 0 0 0
May 19, 2023 4.80 5.20 5.20 0 0 0 86.00 10.25 10.75 10.75 0 10 0
May 19, 2023 4.15 4.55 4.55 0 0 0 88.00 11.50 12.00 12.00 0 10 0
May 19, 2023 3.40 3.90 3.90 0 2 0 90.00 12.35 13.50 13.50 0 0 0
May 19, 2023 2.96 3.30 3.30 0 5 0 92.00 13.65 14.85 14.85 0 0 0
May 19, 2023 2.45 2.80 2.80 0 0 0 94.00 15.20 16.60 16.60 0 0 0
May 19, 2023 2.03 2.30 2.30 0 0 0 96.00 16.70 18.15 18.15 0 0 0
May 19, 2023 1.65 1.96 1.96 0 0 0 98.00 18.30 19.65 19.65 0 0 0
May 19, 2023 1.36 1.66 1.66 0 0 0 100.00 20.00 21.75 21.75 0 0 0
June 16, 2023 32.20 32.85 32.85 0 0 0 48.50 0.69 0.85 0.85 0 77 0
June 16, 2023 30.60 32.05 32.05 0 11 0 50.00 0.77 0.98 0.98 0 0 0
June 16, 2023 27.55 28.25 28.25 0 20 0 53.50 1.10 1.27 1.27 0 104 0
June 16, 2023 26.10 27.45 27.45 0 0 0 55.00 1.15 1.41 1.41 0 2 0
June 16, 2023 23.15 23.80 23.80 0 147 0 58.50 1.65 1.82 1.82 0 88 0
June 16, 2023 21.10 23.15 23.15 0 10 0 60.00 1.71 2.05 2.05 0 4 0
June 16, 2023 18.95 19.65 19.65 0 297 0 63.50 2.45 2.63 2.63 0 247 0
June 16, 2023 17.45 18.75 18.75 0 0 0 65.00 2.50 2.98 2.98 0 1 0
June 16, 2023 15.15 15.65 15.65 0 511 0 68.50 3.55 3.75 3.75 0 65 0
June 16, 2023 13.75 15.10 15.10 0 12 0 70.00 3.65 4.25 4.25 0 3 0
June 16, 2023 11.75 12.20 12.20 0 431 0 73.50 5.10 5.30 5.30 0 22 0
June 16, 2023 10.50 11.65 11.65 0 2 0 75.00 5.20 5.95 5.95 0 0 0
June 16, 2023 8.95 9.25 9.25 0 208 0 78.50 7.10 7.35 7.35 0 47 0
June 16, 2023 8.05 8.60 8.60 0 60 0 80.00 7.25 8.15 8.15 0 0 0
June 16, 2023 6.55 6.80 6.80 0 82 0 83.50 9.65 9.95 9.95 0 20 0
June 16, 2023 5.70 6.20 6.20 0 21 0 85.00 9.95 10.85 10.85 0 0 0
June 16, 2023 4.60 4.85 4.85 0 154 0 88.50 12.70 13.00 13.00 0 27 0
June 16, 2023 3.90 4.45 4.45 0 31 0 90.00 12.95 14.40 14.40 0 0 0
June 16, 2023 2.63 3.15 3.15 0 0 0 95.00 16.50 17.90 17.90 0 11 0
June 16, 2023 1.76 2.09 2.09 0 5 0 100.00 20.40 21.95 21.95 0 0 0
September 15, 2023 30.90 32.45 32.45 0 23 0 50.00 1.27 1.60 1.60 0 34 0
September 15, 2023 26.60 28.10 28.10 0 0 0 55.00 1.82 2.22 2.22 0 15 0
September 15, 2023 21.80 23.95 23.95 0 0 0 60.00 2.55 3.10 3.10 0 4 0
September 15, 2023 18.35 20.00 20.00 0 10 0 65.00 3.60 4.20 4.20 0 3 0
September 15, 2023 14.85 16.30 16.30 0 4 0 70.00 4.85 5.60 5.60 0 1 0
September 15, 2023 11.90 13.15 13.15 0 28 0 75.00 6.50 7.55 7.55 0 12 0
September 15, 2023 9.30 10.15 10.15 0 123 0 80.00 8.65 9.80 9.80 0 22 0
September 15, 2023 7.10 7.95 7.95 0 15 0 85.00 11.40 12.45 12.45 0 0 0
September 15, 2023 5.25 6.15 6.15 0 18 0 90.00 14.40 15.50 15.50 0 10 0
September 15, 2023 3.95 4.55 4.55 0 10 0 95.00 17.80 19.10 19.10 0 6 0
September 15, 2023 2.81 3.45 3.45 0 2 0 100.00 21.45 23.00 23.00 0 6 0
January 19, 2024 54.25 55.95 55.95 0 0 0 25.50 0.34 0.48 0.48 0 25 0
January 19, 2024 53.55 54.95 54.95 0 0 0 26.50 0.37 0.51 0.51 0 5 0
January 19, 2024 52.55 53.95 53.95 0 0 0 27.50 0.40 0.55 0.55 0 0 0
January 19, 2024 51.55 52.95 52.95 0 1 0 28.50 0.43 0.59 0.59 0 41 0
January 19, 2024 49.55 50.95 50.95 0 2 0 30.50 0.51 0.68 0.68 0 21 0
January 19, 2024 47.55 48.95 48.95 0 0 0 32.50 0.58 0.78 0.78 0 3,040 0
January 19, 2024 46.55 47.95 47.95 0 0 0 33.50 0.63 0.83 0.83 0 73 0
January 19, 2024 45.55 46.95 46.95 0 0 0 34.50 0.67 0.90 0.90 0 4 0
January 19, 2024 43.55 45.00 45.00 0 0 0 36.50 0.80 1.03 1.03 0 23 0
January 19, 2024 41.60 43.05 43.05 0 4 0 38.50 0.90 1.18 1.18 0 42 0
January 19, 2024 40.20 41.60 41.60 0 0 0 40.00 1.00 1.30 1.30 0 1 0
January 19, 2024 39.70 41.10 41.10 0 1 0 40.50 1.05 1.34 1.34 0 33 0
January 19, 2024 38.05 38.90 38.90 0 45 0 42.50 1.22 1.53 1.53 0 49 0
January 19, 2024 37.15 38.00 38.00 0 50 0 43.50 1.30 1.69 1.69 0 10 0
January 19, 2024 36.25 37.05 37.05 0 40 0 44.50 1.44 1.75 1.75 0 3,042 0
January 19, 2024 32.65 33.55 33.55 0 45 0 48.50 1.91 2.29 2.29 0 19,511 0
January 19, 2024 31.35 33.70 33.70 0 30 0 50.00 2.01 2.49 2.49 0 5 0
January 19, 2024 28.45 29.35 29.35 0 3,350 0 53.50 2.66 3.00 3.00 0 4,021 0
January 19, 2024 24.55 25.50 25.50 0 72 0 58.50 3.60 4.00 4.00 0 31 0
January 19, 2024 23.20 24.45 24.45 0 6 0 60.00 3.65 4.35 4.35 0 6,003 0
January 19, 2024 20.30 21.10 21.10 0 570 0 64.50 5.10 5.50 5.50 0 1,007 0
January 19, 2024 17.55 18.55 18.55 0 3,737 0 68.50 6.35 6.80 6.80 0 8,580 0
January 19, 2024 16.70 17.70 17.70 0 27 0 70.00 6.60 7.30 7.30 0 6,001 0
January 19, 2024 14.65 15.55 15.55 0 248 0 73.50 8.20 8.70 8.70 0 1,618 0
January 19, 2024 12.20 12.85 12.85 0 1,096 0 78.50 10.40 10.80 10.80 0 2,700 0
January 19, 2024 11.35 12.20 12.20 0 19 0 80.00 10.90 11.70 11.70 0 7 0
January 19, 2024 8.05 8.60 8.60 0 132 2 88.50 15.90 16.30 16.30 0 99 0
January 19, 2024 7.40 8.10 8.10 0 2 0 90.00 16.80 17.40 17.40 0 10 0
January 19, 2024 5.05 5.40 5.40 0 721 0 98.50 22.60 23.25 23.25 0 41 0
January 19, 2024 4.50 5.00 5.00 0 345 0 100.00 23.70 24.35 24.35 0 1 0
January 19, 2024 0.25 0.53 0.53 0 570 0 148.50 66.95 68.60 68.60 0 0 0
January 17, 2025 40.80 43.80 43.80 0 41 0 38.50 2.20 2.71 2.71 0 65 0
January 17, 2025 39.50 42.50 42.50 0 0 0 40.00 2.40 3.15 3.15 0 20 0
January 17, 2025 33.00 34.30 34.30 0 49 0 48.50 3.90 4.20 4.20 0 183 0
January 17, 2025 31.50 34.15 34.15 0 20 0 50.00 4.20 5.00 5.00 0 60 0
January 17, 2025 25.90 27.45 27.45 0 10 0 58.50 6.20 7.05 7.05 0 10 0
January 17, 2025 24.90 27.25 27.25 0 5 0 60.00 6.70 7.85 7.85 0 0 0
January 17, 2025 20.05 21.55 21.55 0 29 0 68.50 9.70 10.65 10.65 0 20 0
January 17, 2025 19.25 20.90 20.90 0 1 0 70.00 10.10 12.00 12.00 0 0 0
January 17, 2025 18.25 19.90 19.90 0 0 0 72.00 10.75 12.65 12.65 0 500 0
January 17, 2025 17.75 19.40 19.40 0 0 0 73.00 11.20 13.05 13.05 0 0 0
January 17, 2025 17.15 18.90 18.90 0 0 0 74.00 11.60 13.55 13.55 0 0 0
January 17, 2025 15.25 16.45 16.45 0 65 0 78.50 14.00 15.30 15.30 0 2 0
January 17, 2025 14.45 16.10 16.10 0 10 0 80.00 14.50 16.35 16.35 0 0 0
January 17, 2025 10.55 12.30 12.30 0 1 0 90.00 20.05 21.85 21.85 0 0 0
January 17, 2025 8.30 9.40 9.40 0 43 0 98.50 25.90 27.10 27.10 0 10 0
January 17, 2025 7.90 9.10 9.10 0 16 0 100.00 26.00 28.95 28.95 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.