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
07:42:59 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
FNC
0.07
0.07
0.07
0.07
-0.005
214,529
20
0.07
0.075
109,020
23,000
82,000
509
2024-04-17
V
FNC
0.07
0.075
0.07
0.075
13,109
5
0.07
0.075
3,000
5,000
5,000
109
2024-04-16
V
FNC
0.075
0.075
0.07
0.07
-0.005
12,500
4
0.07
0.075
6,000
2,000
4,000
500
2024-04-15
V
FNC
0.075
0.08
0.075
0.075
0.005
21,500
6
0.075
0.08
21,000
500
2024-04-12
V
FNC
0.07
0.07
0.07
0.07
23,000
3
0.07
0.075
13,000
10,000
2024-04-11
V
FNC
0.07
0.08
0.07
0.08
0.005
16,000
3
0.07
0.08
6,000
10,000
2024-04-10
V
FNC
0.075
0.08
0.075
0.08
0.005
8,000
2
0.07
0.08
3,000
5,000
2024-04-09
V
FNC
0.075
0.07
0.075
2024-04-08
V
FNC
0.07
0.07
0.07
0.07
-0.005
3,246
3
0.07
0.075
3,000
244
2024-04-05
V
FNC
0.075
0.075
0.075
0.075
204,500
16
0.07
0.08
154,000
30,000
6,000
14,000
2024-04-04
V
FNC
0.08
0.08
0.075
0.075
-0.005
244,000
9
0.075
0.08
234,000
8,000
2,000
2024-04-03
V
FNC
400
1
0.07
0.08
2024-04-02
V
FNC
0.08
0.08
0.08
0.08
0.005
17,500
3
0.07
0.08
5,000
12,000
500
2024-04-01
V
FNC
700
2
0.07
0.08
2024-03-28
V
FNC
0.075
0.075
0.07
0.075
0.005
215,651
14
0.075
0.08
204,090
3,000
2,000
6,000
61
2024-03-27
V
FNC
0.07
0.07
0.07
0.07
200,000
4
0.07
0.08
200,000
2024-03-26
V
FNC
0.07
0.07
0.07
0.07
-0.005
21,000
3
0.07
0.08
21,000
2024-03-25
V
FNC
0.07
0.075
0.07
0.075
0.005
192,500
19
0.07
0.08
22,000
10,000
20,000
2,000
138,000
500
2024-03-22
V
FNC
0.07
0.07
0.07
0.07
2,500
2
0.07
0.075
500
2,000
2024-03-21
V
FNC
0.07
0.07
0.07
0.07
1,600
2
0.07
0.08
1,000
2024-03-20
V
FNC
0.075
0.08
0.07
0.08
0.005
21,704
6
0.07
0.08
19,000
2,000
2024-03-19
V
FNC
0.075
0.075
0.075
0.075
45,000
5
0.075
0.08
25,000
6,000
14,000
2024-03-18
V
FNC
0.075
0.075
0.075
0.075
-0.005
2,700
2
0.075
0.085
2,700
2024-03-15
V
FNC
0.07
0.08
0.07
0.08
0.005
154,500
23
0.075
0.085
52,500
19,000
16,000
13,000
54,000
2024-03-14
V
FNC
0.075
0.075
0.07
0.07
-0.005
68,023
7
0.07
0.075
22,000
16,000
30,000
2024-03-13
V
FNC
0.075
0.075
0.075
0.075
14,000
2
0.07
0.08
14,000
2024-03-12
V
FNC
0.075
0.075
0.075
0.075
7,783
4
0.07
0.075
7,000
2024-03-11
V
FNC
0.075
0.075
0.075
0.075
2,001
2
0.075
0.08
2,000
2024-03-08
V
FNC
0.08
0.08
0.07
0.08
0.005
110,500
10
0.075
0.08
1,000
4,000
13,000
92,000
500
2024-03-07
V
FNC
0.075
0.07
0.08
2024-03-06
V
FNC
0.075
0.075
0.07
0.075
-0.01
170,006
19
0.07
0.08
79,002
5,000
5,000
81,000
2024-03-05
V
FNC
0.08
0.085
0.08
0.085
32,050
10
0.075
0.085
15,000
2,000
14,000
1,050
2024-03-04
V
FNC
0.085
0.085
0.085
0.085
8,500
3
0.08
0.085
8,500
2024-03-01
V
FNC
0.085
0.075
0.085
2024-02-29
V
FNC
0.085
0.085
0.085
0.085
105,992
3
0.075
0.085
105,000
2024-02-28
V
FNC
0.085
0.085
0.085
0.085
9,131
3
0.075
0.085
8,981
2024-02-27
V
FNC
0.085
0.085
0.085
0.085
20,361
3
0.075
0.085
20,000
2024-02-26
V
FNC
200
1
0.075
0.085
2024-02-23
V
FNC
0.085
0.085
0.085
0.085
0.005
15,000
1
0.075
0.085
15,000
2024-02-22
V
FNC
0.075
0.08
0.075
0.08
106,050
13
0.075
0.085
34,000
10,000
62,000
50
2024-02-21
V
FNC
0.08
0.08
0.08
0.08
4,592
2
0.075
0.08
4,000
2024-02-20
V
FNC
0.08
0.08
0.08
0.08
10,675
4
0.075
0.08
10,625
2024-02-16
V
FNC
0.08
0.08
0.075
0.08
0.005
61,128
10
0.075
0.08
28,250
10,000
22,000
878
2024-02-15
V
FNC
0.07
0.08
0.07
0.08
0.005
54,375
6
0.07
0.08
4,000
10,000
40,000
2024-02-14
V
FNC
0.075
0.08
0.075
0.08
0.005
117,950
6
0.07
0.08
115,314
2,000
2024-02-13
V
FNC
0.075
0.075
0.075
0.075
-0.005
87,021
10
0.07
0.075
50,000
12,000
12,000
13,000
2024-02-12
V
FNC
0.08
0.075
0.08
2024-02-09
V
FNC
0.08
0.08
0.075
0.075
62,000
5
0.075
0.08
35,000
20,000
7,000
2024-02-08
V
FNC
0.075
0.075
0.075
0.075
4,000
1
0.075
0.08
4,000
2024-02-07
V
FNC
0.075
0.075
0.075
0.075
8,208
5
0.07
0.075
7,000
2024-02-06
V
FNC
0.075
0.075
0.07
0.07
-0.005
54,002
11
0.07
0.075
32,000
6,000
16,000
2024-02-05
V
FNC
0.075
0.075
0.075
0.075
130,000
12
0.075
0.08
107,000
7,000
4,000
12,000
2024-02-02
V
FNC
0.08
0.08
0.075
0.075
-0.01
15,700
8
0.075
0.08
12,200
1,000
1,000
1,000
2024-02-01
V
FNC
0.08
0.085
0.08
0.085
50,000
6
0.075
0.085
25,000
25,000
2024-01-31
V
FNC
0.085
0.085
0.085
0.085
0.005
17,900
6
0.075
0.085
17,000
2024-01-30
V
FNC
0.08
0.08
0.08
0.08
0.005
121,000
9
0.075
0.085
116,000
1,000
1,000
3,000
2024-01-29
V
FNC
0.075
0.08
0.075
0.08
104,000
8
0.075
0.08
50,000
5,000
49,000
2024-01-26
V
FNC
0.075
0.075
0.075
0.075
-0.005
21,000
3
0.075
0.08
21,000
2024-01-25
V
FNC
0.08
0.08
0.075
0.075
-0.01
11,764
6
0.075
0.085
9,763
2,000
2024-01-24
V
FNC
0.085
0.075
0.085
2024-01-23
V
FNC
0.085
0.085
0.075
0.085
0.01
232,002
26
0.075
0.085
98,000
21,000
30,000
13,000
70,000
2
2024-01-22
V
FNC
0.075
0.085
0.075
0.085
38,850
11
0.08
0.085
15,000
2,000
500
21,000