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
14:12:22 EDT Fri 26 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
Vol
#Tr
Bid
Ask
2024-04-25
Q
LFVN
6.15
6.30
6.1301
6.24
0.07
5,042
149
4.81
7.76
2024-04-24
Q
LFVN
6.41
6.6088
6.10
6.17
-0.235
18,252
205
6.00
7.76
2024-04-23
Q
LFVN
6.00
6.47
6.00
6.405
0.355
21,806
339
5.25
7.76
2024-04-22
Q
LFVN
6.57
6.72
6.03
6.05
-0.65
42,786
367
5.19
7.76
2024-04-19
Q
LFVN
6.64
6.985
6.64
6.70
0.04
88,613
559
6.54
7.10
2024-04-18
Q
LFVN
6.65
6.70
6.555
6.66
0.06
23,350
261
6.00
7.64
2024-04-17
Q
LFVN
6.15
6.61
6.125
6.60
0.34
55,867
583
5.50
7.76
2024-04-16
Q
LFVN
5.67
6.26
5.657
6.26
0.51
50,299
458
5.25
7.76
2024-04-15
Q
LFVN
6.12
6.19
5.76
5.76
-0.43
24,406
240
5.25
7.16
2024-04-12
Q
LFVN
6.11
6.27
6.0801
6.19
0.11
12,152
118
5.99
6.25
2024-04-11
Q
LFVN
6.10
6.305
6.0101
6.08
-0.07
35,187
251
5.99
6.70
2024-04-10
Q
LFVN
6.10
6.1888
6.10
6.15
0.03
7,619
95
6.05
6.60
2024-04-09
Q
LFVN
6.14
6.3104
6.12
6.12
-0.02
9,074
87
6.10
6.83
2024-04-08
Q
LFVN
6.19
6.36
6.14
6.14
-0.06
22,794
309
5.96
6.32
2024-04-05
Q
LFVN
6.18
6.25
6.08
6.20
0.005
16,073
127
6.19
7.76
2024-04-04
Q
LFVN
6.25
6.37
6.17
6.195
0.055
18,119
179
6.17
6.91
2024-04-03
Q
LFVN
6.42
6.46
6.0597
6.14
-0.33
30,198
251
5.75
7.76
2024-04-02
Q
LFVN
6.38
6.58
6.33
6.47
0.08
22,863
163
5.82
7.76
2024-04-01
Q
LFVN
6.03
6.45
5.85
6.39
0.34
34,601
347
5.75
6.40
2024-03-29
Q
LFVN
6.37
6.50
5.83
6.05
-0.16
0
0
5.98
6.60
2024-03-28
Q
LFVN
6.37
6.50
5.83
6.05
-0.16
33,633
240
5.98
6.60
2024-03-27
Q
LFVN
6.17
6.27
6.14
6.21
0.03
13,934
198
6.00
6.27
2024-03-26
Q
LFVN
6.13
6.25
6.06
6.18
-0.09
37,946
305
6.00
6.24
2024-03-25
Q
LFVN
6.77
6.815
6.27
6.27
-0.63
47,993
426
6.00
6.80
2024-03-22
Q
LFVN
6.91
6.97
6.6955
6.90
-0.03
13,131
129
6.71
7.76
2024-03-21
Q
LFVN
6.94
7.00
6.91
6.93
-0.03
18,419
216
6.90
7.10
2024-03-20
Q
LFVN
6.93
7.01
6.91
6.96
0.01
11,493
151
6.87
7.10
2024-03-19
Q
LFVN
6.92
7.03
6.92
6.95
0.03
28,537
284
6.90
7.10
2024-03-18
Q
LFVN
6.92
7.05
6.8501
6.92
-0.08
45,451
323
1.45
7.03
2024-03-15
Q
LFVN
6.86
7.00
6.85
7.00
0.11
27,250
217
6.68
7.59
2024-03-14
Q
LFVN
6.89
6.99
6.86
6.89
0.05
26,746
199
6.00
7.10
2024-03-13
Q
LFVN
6.86
6.95
6.80
6.84
-0.04
25,891
209
6.80
7.10
2024-03-12
Q
LFVN
6.87
7.04
6.8673
6.88
-0.05
39,144
285
6.87
7.10
2024-03-11
Q
LFVN
6.89
7.02
6.80
6.93
-0.015
40,374
337
6.85
6.97
2024-03-08
Q
LFVN
6.98
7.025
6.90
6.945
0.045
31,159
290
2.80
7.10
2024-03-07
Q
LFVN
7.02
7.02
6.90
6.90
-0.06
31,910
305
6.85
7.76
2024-03-06
Q
LFVN
6.98
7.0499
6.96
6.96
-0.04
39,388
325
6.27
7.10
2024-03-05
Q
LFVN
7.06
7.0799
6.91
7.00
0.07
41,691
342
2.80
7.59
2024-03-04
Q
LFVN
7.05
7.05
6.90
6.93
-0.07
57,608
406
2.78
7.10
2024-03-01
Q
LFVN
6.90
7.05
6.90
6.92
0.10
48,279
301
6.89
7.70
2024-02-29
Q
LFVN
6.97
7.03
6.80
6.82
-0.155
36,405
330
5.03
7.65
2024-02-28
Q
LFVN
6.83
7.01
6.83
7.01
0.14
35,598
143
6.85
7.10
2024-02-27
Q
LFVN
6.89
7.00
6.8254
6.87
-0.11
38,278
252
6.85
7.70
2024-02-26
Q
LFVN
6.75
7.01
6.6326
6.98
0.25
48,626
336
6.31
7.10
2024-02-23
Q
LFVN
6.75
7.01
6.60
6.73
-0.08
37,800
263
2.69
7.10
2024-02-22
Q
LFVN
7.08
7.0893
6.81
6.81
-0.17
36,053
274
6.50
7.15
2024-02-21
Q
LFVN
6.86
7.06
6.86
6.98
0.06
39,992
298
6.86
7.68
2024-02-20
Q
LFVN
6.85
7.12
6.80
6.92
0.07
40,207
261
6.22
7.15
2024-02-19
Q
LFVN
6.88
7.23
6.4595
6.85
0.36
0
0
6.77
7.59
2024-02-16
Q
LFVN
6.88
7.23
6.4595
6.85
0.36
113,270
595
6.77
7.59
2024-02-15
Q
LFVN
6.38
6.55
6.17
6.49
0.06
58,854
315
6.01
7.68
2024-02-14
Q
LFVN
6.44
6.72
6.22
6.43
0.17
71,367
343
5.74
7.64
2024-02-13
Q
LFVN
6.31
6.38
6.08
6.26
-0.22
31,340
381
5.99
6.39
2024-02-12
Q
LFVN
6.65
7.14
6.37
6.48
-0.13
74,608
691
5.02
6.95
2024-02-09
Q
LFVN
6.19
6.65
6.0903
6.61
0.41
68,706
277
5.99
7.20
2024-02-08
Q
LFVN
6.10
6.25
6.05
6.20
0.10
42,630
400
6.10
6.92
2024-02-07
Q
LFVN
6.05
6.2454
5.97
6.10
0.05
24,502
207
6.06
6.92
2024-02-06
Q
LFVN
5.80
6.05
5.7801
6.05
0.27
55,244
466
5.32
6.65
2024-02-05
Q
LFVN
5.65
5.99
5.65
5.78
0.19
73,104
363
5.02
6.04
2024-02-02
Q
LFVN
5.35
5.74
5.35
5.59
0.12
34,304
293
5.42
6.55
2024-02-01
Q
LFVN
5.43
5.48
5.22
5.47
0.16
62,594
325
5.27
6.35
2024-01-31
Q
LFVN
5.65
5.71
5.27
5.31
-0.52
52,664
420
4.35
6.35
2024-01-30
Q
LFVN
5.8542
5.92
5.685
5.83
13,647
246
5.26
6.04
2024-01-29
Q
LFVN
5.82
6.04
5.80
5.83
0.05
20,706
210
5.57
6.55