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
14:41:02 EDT Thu 28 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
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
2024-03-27
V
CMC
0.28
0.285
0.275
0.285
0.005
161,174
111
0.275
0.285
120,740
10,500
5,500
1,325
8,000
8,501
5,374
2024-03-26
V
CMC
0.285
0.295
0.28
0.28
-0.005
103,245
85
0.28
0.285
77,887
5,500
2,500
7,500
1,230
4,000
3,831
2024-03-25
V
CMC
0.295
0.295
0.28
0.29
-0.01
69,460
99
0.285
0.29
32,313
1,303
5,000
7,000
2,128
11,501
8,520
2024-03-22
V
CMC
0.28
0.30
0.28
0.30
0.01
82,552
88
0.295
0.30
44,095
9,000
8,000
6,998
2,500
7,500
3,957
2024-03-21
V
CMC
0.30
0.30
0.29
0.29
45,883
60
0.29
0.295
9,752
6,000
15,000
2,017
1,000
9,000
1,867
2024-03-20
V
CMC
0.30
0.31
0.285
0.295
0.005
61,121
91
0.29
0.295
26,492
6,000
1,000
8,500
5,072
3,500
5,500
3,323
2024-03-19
V
CMC
0.30
0.305
0.285
0.295
-0.005
59,402
90
0.285
0.295
22,241
3,900
11,500
4,500
4,553
8,000
3,212
2024-03-18
V
CMC
0.305
0.305
0.29
0.295
-0.01
126,818
105
0.295
0.30
46,626
7,083
17,000
2,000
24,333
500
22,500
4,105
2024-03-15
V
CMC
0.325
0.325
0.295
0.305
-0.025
250,868
137
0.30
0.305
149,444
9,000
48,000
7,500
6,397
3,000
20,005
4,037
2024-03-14
V
CMC
0.33
0.34
0.315
0.315
-0.02
37,034
87
0.315
0.335
3,067
7,000
5,500
7,517
6,005
5,288
2024-03-13
V
CMC
0.315
0.335
0.305
0.335
0.03
82,472
89
0.335
0.34
39,594
2,500
18,000
5,500
896
10,045
3,233
2024-03-12
V
CMC
0.305
0.32
0.30
0.305
106,008
86
0.305
0.31
50,341
5,000
3,500
2,500
8,549
31,503
3,242
2024-03-11
V
CMC
0.33
0.33
0.305
0.305
-0.005
40,458
75
0.305
0.32
14,435
12,000
4,500
4,166
501
2,812
2024-03-08
V
CMC
0.315
0.34
0.30
0.31
-0.005
97,421
117
0.31
0.33
15,477
368
40,500
5,000
18,997
500
12,502
2,177
2024-03-07
V
CMC
0.31
0.335
0.30
0.315
0.015
68,221
93
0.315
0.34
28,186
2,133
3,094
27,399
500
1,500
4,498
2024-03-06
V
CMC
0.325
0.335
0.295
0.30
291,286
122
0.30
0.335
83,842
2,500
110,000
18,500
34,827
500
38,500
947
2024-03-05
V
CMC
0.31
0.32
0.30
0.30
-0.005
55,783
89
0.30
0.325
32,200
1,000
14,693
5,505
905
2024-03-04
V
CMC
0.34
0.34
0.30
0.31
-0.01
58,434
118
0.30
0.31
24,644
7,500
1,526
3,000
12,730
500
5,001
2,519
2024-03-01
V
CMC
0.31
0.33
0.29
0.33
0.025
189,238
125
0.30
0.33
96,773
10,000
17,500
6,500
15,874
7,000
5,509
27,763
2024-02-29
V
CMC
0.355
0.355
0.295
0.305
0.025
73,433
127
0.285
0.305
30,994
2,000
12,500
4,500
5,014
12,518
3,671
2024-02-28
V
CMC
0.305
0.305
0.28
0.28
-0.02
95,278
133
0.28
0.285
43,310
3,000
9,500
17,000
3,850
500
9,502
6,266
2024-02-27
V
CMC
0.36
0.36
0.30
0.305
-0.04
352,972
219
0.30
0.31
207,315
11,000
20,666
24,500
18,308
62,000
7,628
2024-02-26
V
CMC
0.38
0.395
0.33
0.36
0.01
153,883
153
0.34
0.365
35,880
500
27,100
5,500
21,006
1,500
17,001
42,139
2024-02-23
V
CMC
0.405
0.405
0.335
0.38
-0.02
183,400
169
0.35
0.38
115,483
7,885
38,000
3,000
6,315
1,000
4,001
4,094
2024-02-22
V
CMC
0.43
0.445
0.40
0.40
187,122
142
0.40
0.42
88,784
2,000
42,800
4,500
18,857
1,000
15,000
13,020
2024-02-21
V
CMC
0.47
0.47
0.37
0.445
-0.025
230,230
176
0.39
0.445
165,771
24,000
3,500
7,114
8,500
13,834
5,004
2024-02-20
V
CMC
0.495
0.50
0.46
0.495
123,471
184
0.46
0.495
64,045
31,000
500
5,829
9,500
10,490
2024-02-16
V
CMC
0.47
0.53
0.46
0.495
0.035
70,869
135
0.485
0.495
26,649
1,000
17,000
4,000
2,416
12,500
4,963
2024-02-15
V
CMC
0.48
0.54
0.43
0.47
0.02
195,378
261
0.46
0.47
100,022
1,000
17,500
20,000
15,600
1,500
17,590
16,988
2024-02-14
V
CMC
0.60
0.65
0.44
0.45
-0.11
758,737
704
0.45
0.51
356,584
29,225
98,000
63,000
48,726
4,500
102,013
43,760
2024-02-13
V
CMC
0.43
0.60
0.43
0.56
0.135
840,995
866
0.55
0.56
333,544
34,560
131,518
118,000
16,909
12,000
133,000
48,839
2024-02-12
V
CMC
0.325
0.425
0.32
0.425
0.125
397,838
368
0.38
0.425
180,658
31,500
41,500
44,000
9,196
2,000
59,503
24,807
2024-02-09
V
CMC
0.27
0.30
0.265
0.30
0.035
108,809
141
0.285
0.30
34,998
1,500
10,500
11,500
6,343
500
21,000
7,231
12,500
2024-02-08
V
CMC
0.265
0.28
0.26
0.265
0.01
179,383
205
0.26
0.265
57,768
16,520
37,500
13,000
12,907
6,000
16,634
7,353
7,500
2024-02-07
V
CMC
0.185
0.285
0.18
0.255
0.07
801,046
311
0.255
0.26
381,061
51,000
39,500
53,000
2,818
500
233,000
15,036
20,000
2024-02-06
V
CMC
0.175
0.19
0.175
0.19
0.025
232,392
165
0.185
0.19
139,579
17,500
15,500
12,000
3,281
34,500
6,514
2024-02-05
V
CMC
0.15
0.17
0.135
0.17
0.015
351,434
290
0.155
0.17
90,024
1,000
31,500
32,000
21,808
4,500
155,512
7,967
2024-02-02
V
CMC
0.18
0.19
0.15
0.15
-0.04
443,105
306
0.15
0.165
156,040
46,726
47,000
33,500
18,277
500
125,001
9,834
2024-02-01
V
CMC
0.21
0.21
0.185
0.20
-0.015
245,188
217
0.19
0.205
114,494
12,500
11,500
36,500
10,135
4,000
45,001
6,198
2024-01-31
V
CMC
0.23
0.265
0.215
0.215
-0.015
140,018
186
0.21
0.215
51,636
12,500
20,000
6,500
7,381
25,741
10,511
2024-01-30
V
CMC
0.22
0.28
0.22
0.275
0.055
81,095
102
0.23
0.28
44,787
11,000
3,000
309
14,534
5,335
2024-01-29
V
CMC
0.20
0.285
0.20
0.22
0.20
243,729
148
0.22
0.24
66,843
2,000
18,213
41,000
34,418
71,500
5,034
Consolidation 15 old shares to 1 new
2024-01-26
V
CMC
0.02
0.02
0.015
0.02
2,010,684
143
0.015
0.02
1,172,464
123,500
67,000
85,000
97,829
85,000
26,000
11,931
340,000
2024-01-25
V
CMC
0.02
0.02
0.015
0.02
2,529,759
179
0.015
0.02
446,675
397,827
395,000
12,000
187,670
89,000
550,000
8,676
439,000
2024-01-24
V
CMC
0.02
0.02
0.015
0.02
4,477,683
318
0.015
0.02
2,551,415
526,000
12,000
113,872
653,000
341,000
27,905
242,150
2024-01-23
V
CMC
0.02
0.025
0.02
0.02
-0.005
2,276,714
110
0.02
0.025
627,620
15,000
1,261,000
26,000
7,354
14,000
207,501
26,000
2024-01-22
V
CMC
0.025
0.025
0.02
0.025
1,239,543
148
0.02
0.025
521,462
176,000
281,000
2,000
4,848
3,000
81,000
10,062
21,141
2024-01-19
V
CMC
0.03
0.03
0.02
0.025
17,646,805
437
0.02
0.025
11,359,451
1,934,000
350,000
390,000
1,102,118
161,000
1,270,000
222,354
650,000
2024-01-18
V
CMC
0.03
0.03
0.025
0.03
0.005
863,218
92
0.025
0.03
386,921
221,900
10,000
210,000
3,500
17,000
5,305
5,000
2024-01-17
V
CMC
0.03
0.03
0.025
0.03
0.005
744,935
86
0.025
0.03
659,463
52,000
2,000
5,000
2,565
7,000
6,076
10,000
2024-01-16
V
CMC
0.03
0.03
0.025
0.03
0.005
6,281,447
290
0.025
0.03
4,296,181
639,357
47,000
5,000
724,152
167,000
186,000
27,233
33,000
2024-01-15
V
CMC
0.03
0.03
0.025
0.03
0.005
516,718
79
0.025
0.03
138,754
189,500
92,000
2,000
8,081
70,000
4,000
8,910
100
2024-01-12
V
CMC
0.025
0.03
0.025
0.03
0.005
999,450
93
0.025
0.03
621,676
93,000
2,000
150,000
1,000
58,000
27,287
25,000
2024-01-11
V
CMC
0.025
0.03
0.025
0.03
0.005
3,277,150
134
0.025
0.03
3,110,473
8,000
50,000
6,000
21,092
5,000
20,419
24,000
2024-01-10
V
CMC
0.03
0.03
0.025
0.03
1,015,702
92
0.025
0.03
279,429
82,040
162,000
45,000
241,863
176,000
5,457
20,000
2024-01-09
V
CMC
0.03
0.03
0.025
0.03
0.005
1,166,943
143
0.025
0.03
348,092
119,100
259,000
33,000
141,666
25,000
36,000
49,704
150,000
2024-01-08
V
CMC
0.03
0.03
0.025
0.03
1,705,072
160
0.025
0.03
422,664
114,000
525,000
24,000
13,040
536,000
8,744
52,000
2024-01-05
V
CMC
0.025
0.03
0.025
0.03
0.005
1,680,526
144
0.025
0.03
522,922
92,184
134,000
10,000
15,280
554,000
288,864
42,000
2024-01-04
V
CMC
0.03
0.03
0.025
0.03
0.005
550,304
100
0.025
0.03
127,165
71,000
71,000
72,000
13,013
47,000
111,401
6,000
2024-01-03
V
CMC
0.03
0.03
0.025
0.03
0.0025
1,523,801
106
0.025
0.03
840,200
191,000
52,000
21,901
16,000
274,002
1,700
2024-01-02
V
CMC
0.025
0.03
0.025
0.03
0.005
1,748,561
131
0.025
0.03
995,065
366,559
152,000
1,000
5,513
47,000
164,209
2023-12-29
V
CMC
0.03
0.03
0.025
0.03
0.005
1,253,832
151
0.025
0.03
502,164
258,000
64,000
30,000
94,752
11,000
99,030
104,000