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
13:09:44 EDT Fri 19 Apr 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
V-TSX-V
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
2024-04-18
V
CD
0.17
0.17
0.165
0.165
-0.005
87,847
24
0.165
0.17
84,122
935
2,500
290
2024-04-17
V
CD
0.17
0.17
0.165
0.17
196,800
23
0.165
0.17
184,000
3,000
300
9,500
2024-04-16
V
CD
0.17
0.17
0.165
0.17
-0.005
47,870
14
0.165
0.17
42,000
2,000
500
700
2,000
670
2024-04-15
V
CD
0.175
0.175
0.165
0.175
0.005
227,077
46
0.17
0.175
90,587
6,800
102,183
6,000
21,000
507
2024-04-12
V
CD
0.175
0.175
0.165
0.165
-0.005
153,750
48
0.165
0.17
85,676
14,000
16,500
11,000
74
26,000
2024-04-11
V
CD
0.17
0.17
0.16
0.17
178,656
51
0.165
0.17
65,800
4,500
56,500
5,000
38,500
7,500
856
2024-04-10
V
CD
0.175
0.175
0.17
0.17
-0.005
141,091
43
0.165
0.17
42,000
11,000
51,000
7,500
200
24,500
4,000
101
2024-04-09
V
CD
0.17
0.175
0.17
0.175
76,151
19
0.17
0.175
72,450
3,000
500
2024-04-08
V
CD
0.175
0.175
0.17
0.175
122,597
40
0.17
0.175
64,934
3,000
25,500
3,500
768
24,500
120
2024-04-05
V
CD
0.17
0.175
0.17
0.175
0.005
160,775
43
0.17
0.175
66,799
5,500
39,000
22,000
498
25,500
1,128
2024-04-04
V
CD
0.18
0.18
0.17
0.17
-0.01
280,852
45
0.165
0.175
97,000
17,500
117,200
19,000
200
500
29,000
310
2024-04-03
V
CD
0.18
0.18
0.175
0.18
312,299
33
0.175
0.18
26,209
7,000
247,300
19,000
200
12,000
312
2024-04-02
V
CD
0.18
0.185
0.17
0.175
-0.005
918,032
77
0.175
0.18
634,534
19,500
97,000
26,000
116,500
56
20,000
2024-04-01
V
CD
0.18
0.18
0.175
0.18
454,555
35
0.175
0.18
451,300
2,500
122
56
2024-03-28
V
CD
0.17
0.18
0.17
0.18
0.005
313,910
36
0.17
0.18
227,385
19,500
19,500
26,000
825
20,500
200
2024-03-27
V
CD
0.185
0.185
0.175
0.18
0.005
170,500
40
0.17
0.18
84,500
3,500
33,000
22,000
27,500
2024-03-26
V
CD
0.185
0.185
0.175
0.18
-0.005
196,599
41
0.175
0.18
57,763
22,500
52,000
29,500
500
33,500
536
2024-03-25
V
CD
0.18
0.19
0.17
0.185
0.01
499,847
108
0.18
0.185
188,587
45,000
104,100
112,000
49,500
650
2024-03-22
V
CD
0.19
0.19
0.175
0.185
354,573
78
0.18
0.185
101,040
28,000
122,000
41,500
26
61,000
562
2024-03-21
V
CD
0.19
0.195
0.185
0.19
208,389
61
0.185
0.19
72,030
25,000
20,000
22,000
69,000
359
2024-03-20
V
CD
0.20
0.20
0.19
0.19
-0.005
300,255
56
0.19
0.195
131,465
6,000
110,500
13,500
600
37,500
610
2024-03-19
V
CD
0.22
0.22
0.195
0.195
-0.035
808,684
320
0.195
0.20
373,968
58,500
138,000
24,000
8,000
64,000
132,000
10,000
2024-03-18
V
CD
0.23
0.23
0.22
0.23
0.01
70,073
39
0.21
0.23
23,400
7,500
17,000
500
20,000
1,635
2024-03-15
V
CD
0.225
0.23
0.21
0.22
0.01
47,750
28
0.215
0.225
31,750
1,000
100
12,500
1,545
2024-03-14
V
CD
0.23
0.23
0.21
0.22
0.005
59,245
39
0.205
0.22
21,500
1,000
3,500
344
32,000
901
2024-03-13
V
CD
0.22
0.22
0.21
0.215
-0.005
16,337
8
0.215
0.22
12,500
2,500
500
500
2024-03-12
V
CD
0.23
0.23
0.215
0.23
0.015
48,501
13
0.21
0.23
27,301
19,000
2,000
200
2024-03-11
V
CD
0.215
0.215
0.215
0.215
-0.015
8,493
11
0.22
0.23
6,861
333
300
823
2024-03-08
V
CD
0.245
0.245
0.23
0.23
-0.005
64,259
23
0.225
0.23
17,000
3,000
17,000
7,000
2,000
17,500
400
2024-03-07
V
CD
0.245
0.25
0.235
0.235
-0.01
78,046
23
0.235
0.24
36,346
20,000
8,500
12,750
250
2024-03-06
V
CD
0.21
0.26
0.21
0.245
0.005
65,610
21
0.235
0.25
51,000
7,000
2,000
5,000
605
2024-03-05
V
CD
0.205
0.24
0.205
0.24
0.02
42,974
17
0.23
0.24
17,809
18,000
2,000
20
5,000
2024-03-04
V
CD
0.205
0.225
0.205
0.225
0.02
32,267
24
0.21
0.23
22,970
2,500
5,500
500
702
2024-03-01
V
CD
0.205
0.225
0.20
0.225
0.02
193,935
31
0.20
0.23
140,500
46,000
1,000
6,000
416
2024-02-29
V
CD
0.205
0.205
0.195
0.205
116,862
23
0.19
0.205
91,000
23,000
1,970
670
2024-02-28
V
CD
0.185
0.205
0.185
0.20
0.01
108,232
23
0.18
0.205
69,002
36,000
2,500
400
330
2024-02-27
V
CD
0.18
0.19
0.18
0.19
127,596
31
0.18
0.185
91,814
4,500
2,000
21,000
8,228
2024-02-26
V
CD
0.195
0.195
0.18
0.185
-0.015
159,493
39
0.18
0.195
47,300
8,000
24,500
9,000
200
63,909
6,584
2024-02-23
V
CD
0.20
0.20
0.195
0.20
225,192
34
0.19
0.195
155,320
4,500
353
7,000
250
37,000
20,769
2024-02-22
V
CD
0.20
0.205
0.20
0.20
155,517
31
0.195
0.20
73,450
4,000
15,000
27,000
10,500
25,567
2024-02-21
V
CD
0.215
0.215
0.195
0.20
-0.015
380,413
73
0.195
0.20
284,900
4,500
42,500
9,500
500
37,333
1,180
2024-02-20
V
CD
0.23
0.23
0.21
0.21
-0.02
221,806
92
0.21
0.22
116,204
4,000
19,100
13,500
1,055
1,000
26,000
40,722
2024-02-16
V
CD
0.23
0.235
0.225
0.235
-0.01
129,473
31
0.225
0.235
77,000
1,500
17,500
17,000
7,500
8,767
2024-02-15
V
CD
0.24
0.245
0.23
0.24
-0.01
80,031
45
0.235
0.245
38,000
1,000
3,000
3,000
100
500
33,000
1,327
2024-02-14
V
CD
0.25
0.25
0.25
0.25
12,708
8
0.24
0.25
200
12,000
300
2024-02-13
V
CD
0.26
0.26
0.24
0.25
21,711
17
0.23
0.25
15,929
500
1,000
4,000
179
2024-02-12
V
CD
0.27
0.27
0.23
0.255
-0.01
215,798
90
0.24
0.26
123,300
5,000
57,500
4,500
1,528
18,000
5,893
2024-02-09
V
CD
0.28
0.29
0.255
0.265
0.02
471,958
113
0.265
0.27
190,158
14,000
43,000
41,000
15
172,500
10,850
2024-02-08
V
CD
0.26
0.26
0.24
0.245
0.015
97,355
45
0.24
0.25
60,200
2,500
10,000
5,000
800
17,520
66
2024-02-07
V
CD
0.23
0.23
0.225
0.23
111,090
23
0.225
0.23
86,500
4,500
6,000
200
13,500
390
2024-02-06
V
CD
0.23
0.23
0.225
0.225
215,665
26
0.225
0.23
170,665
2,000
2,500
40,500
2024-02-05
V
CD
0.225
0.225
0.22
0.225
0.005
94,878
45
0.22
0.225
37,500
2,000
13,000
1,024
39,500
1,254
500
2024-02-02
V
CD
0.23
0.24
0.22
0.22
-0.01
248,973
59
0.22
0.23
191,732
5,500
16,500
7,500
450
7,500
18,500
203
1,000
2024-02-01
V
CD
0.23
0.235
0.23
0.23
-0.01
331,930
52
0.22
0.235
197,200
26,000
55,000
11,000
200
31,500
1,000
10,000
2024-01-31
V
CD
0.24
0.24
0.24
0.24
32,395
11
0.23
0.24
31,500
485
2024-01-30
V
CD
0.24
0.24
0.235
0.235
-0.005
193,697
20
0.23
0.265
4,500
1,500
173,500
100
14,000
96
2024-01-29
V
CD
0.25
0.25
0.24
0.24
-0.01
91,382
27
0.23
0.25
73,500
500
5,000
3,000
3,000
6,000
372
2024-01-26
V
CD
0.255
0.255
0.235
0.25
-0.01
256,101
38
0.24
0.25
216,862
6,000
5,072
2,500
550
24,500
32
500
2024-01-25
V
CD
0.26
0.265
0.26
0.26
52,250
9
0.25
0.265
9,905
1,000
1,000
40,330
2024-01-24
V
CD
0.26
0.265
0.26
0.265
0.005
103,501
27
0.25
0.26
51,100
4,000
6,000
42,400
2024-01-23
V
CD
0.25
0.26
0.245
0.25
44,000
17
0.25
0.265
25,000
500
6,500
12,000
2024-01-22
V
CD
0.27
0.27
0.25
0.26
42,920
23
0.25
0.265
19,900
4,000
500
500
1,500
12,520