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
05:25:49 EDT Fri 29 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
2024-03-28
V
ROS
0.085
0.095
0.085
0.09
0.01
1,191,210
95
0.085
0.09
612,924
106,000
178,000
109,000
7,000
151,000
836
26,000
2024-03-27
V
ROS
0.08
0.08
0.075
0.08
292,137
40
0.075
0.08
127,600
72,000
31,000
59,000
612
1,425
2024-03-26
V
ROS
0.08
0.08
0.075
0.08
-0.005
351,388
60
0.075
0.08
161,507
28,000
25,000
20,000
500
1,000
92,000
2,351
21,000
2024-03-25
V
ROS
0.10
0.10
0.08
0.08
-0.02
1,033,443
102
0.08
0.085
495,030
56,000
58,000
94,500
333
11,500
304,500
499
13,000
2024-03-22
V
ROS
0.085
0.10
0.085
0.10
0.015
909,950
102
0.095
0.105
429,747
105,000
73,000
55,000
142,000
93,000
3
10,000
2024-03-21
V
ROS
0.08
0.09
0.08
0.085
0.005
763,961
99
0.085
0.09
151,000
177,000
111,000
132,000
15,000
65,000
102,000
959
10,000
2024-03-20
V
ROS
0.08
0.08
0.08
0.08
440,350
66
0.075
0.085
184,000
64,000
42,000
63,000
14,000
62,000
850
10,000
2024-03-19
V
ROS
0.08
0.08
0.075
0.08
0.005
597,667
41
0.075
0.085
83,000
56,000
105,000
22,000
2,000
309,000
667
20,000
2024-03-18
V
ROS
0.08
0.08
0.075
0.08
254,132
36
0.075
0.08
157,500
22,000
53,000
14,000
500
6,000
502
2024-03-15
V
ROS
0.10
0.10
0.075
0.08
-0.02
1,653,339
165
0.075
0.08
721,747
229,500
48,500
81,500
370,000
165,500
910
35,000
2024-03-14
V
ROS
0.10
0.105
0.095
0.10
406,950
71
0.095
0.10
177,050
74,000
43,400
19,500
59,000
34,000
2024-03-13
V
ROS
0.095
0.10
0.095
0.10
129,790
22
0.095
0.10
2,000
51,500
72,000
100
3,500
460
2024-03-12
V
ROS
0.10
0.10
0.095
0.10
0.005
163,474
29
0.095
0.10
10,550
5,000
42,000
700
92,000
11,372
2024-03-11
V
ROS
0.10
0.10
0.095
0.095
-0.005
64,936
27
0.095
0.10
11,600
7,000
20,000
6,500
10,500
4,000
27
5,000
2024-03-08
V
ROS
0.10
0.105
0.095
0.10
0.005
629,776
84
0.095
0.105
226,900
57,000
76,100
114,000
500
147,000
2,921
5,200
2024-03-07
V
ROS
0.09
0.10
0.085
0.095
0.01
637,204
59
0.095
0.10
98,000
42,000
190,000
255,000
500
20,000
17,000
704
14,000
2024-03-06
V
ROS
0.08
0.09
0.08
0.09
0.01
445,821
55
0.085
0.09
62,000
66,706
76,000
56,000
11,000
98,000
760
75,000
2024-03-05
V
ROS
0.08
0.085
0.08
0.085
0.01
515,916
32
0.08
0.085
167,500
14,000
130,000
64,000
333
108,000
500
31,000
2024-03-04
V
ROS
0.08
0.09
0.075
0.08
559,136
85
0.075
0.08
185,160
96,500
92,000
29,000
14,000
101,000
1,475
40,000
2024-03-01
V
ROS
0.08
0.085
0.075
0.085
0.005
201,529
36
0.08
0.09
36,000
7,000
20,000
26,000
93,000
2,522
17,000
2024-02-29
V
ROS
0.075
0.08
0.07
0.08
0.005
69,124
34
0.075
0.08
34,300
11,000
9,000
11,000
2,000
1,004
2024-02-28
V
ROS
0.075
0.085
0.07
0.07
1,480,488
90
0.07
0.075
461,025
45,000
476,000
287,000
11,000
199,000
1,150
2024-02-27
V
ROS
0.075
0.075
0.07
0.07
334,776
28
0.065
0.075
159,000
66,000
15,000
16,000
1,000
77,000
700
2024-02-26
V
ROS
0.07
0.075
0.07
0.075
0.005
302,540
32
0.07
0.075
133,000
10,000
1,000
39,000
119,000
10
2024-02-23
V
ROS
0.07
0.08
0.07
0.075
0.005
5,758,975
263
0.07
0.075
1,991,333
454,000
541,000
502,000
1,373,000
760,000
2,532
133,050
2024-02-22
V
ROS
0.065
0.07
0.065
0.07
0.005
568,199
61
0.065
0.07
208,300
80,000
120,100
7,000
10,000
140,000
1,499
1,000
2024-02-21
V
ROS
0.065
0.07
0.055
0.065
-0.005
5,791,393
281
0.06
0.065
3,635,401
220,000
298,000
503,000
220,000
543,000
221,242
2,000
65,000
2024-02-20
V
ROS
0.075
0.08
0.065
0.065
-0.01
3,949,068
178
0.065
0.07
2,302,045
283,000
152,000
126,000
250
35,000
423,000
467,640
50,000
77,000
2024-02-16
V
ROS
0.08
0.09
0.075
0.08
-0.01
1,283,908
117
0.075
0.085
951,460
60,882
72,000
27,000
1,000
103,000
258
60,208
2024-02-15
V
ROS
0.095
0.095
0.085
0.09
-0.005
829,060
82
0.085
0.09
584,400
59,000
58,000
51,000
2,000
70,000
210
3,000
2024-02-14
V
ROS
0.095
0.095
0.095
0.095
89,110
7
0.095
0.10
89,000
110
2024-02-13
V
ROS
0.095
0.095
0.095
0.095
-0.005
194,000
16
0.095
0.10
153,000
27,000
8,000
6,000
2024-02-12
V
ROS
0.095
0.10
0.095
0.095
-0.005
113,550
10
0.095
0.10
28,500
85,000
50
2024-02-09
V
ROS
0.10
0.10
0.095
0.095
68,854
13
0.095
0.10
5,000
3,000
14,000
2,000
41,000
874
2,000
2024-02-08
V
ROS
0.10
0.10
0.095
0.095
-0.005
55,996
15
0.095
0.10
15,000
7,500
3,000
2,500
25,500
496
2,000
2024-02-07
V
ROS
0.10
0.10
0.095
0.10
232,437
19
0.095
0.10
1,700
24,500
103,500
84,737
18,000
2024-02-06
V
ROS
0.10
0.10
0.095
0.10
198,477
27
0.095
0.10
62,500
11,500
41,500
39,000
43,500
2024-02-05
V
ROS
0.105
0.105
0.095
0.095
-0.005
487,789
180
0.095
0.10
173,789
56,500
40,000
167,000
1,000
36,500
3,000
10,000
2024-02-02
V
ROS
0.095
0.105
0.095
0.10
-0.005
29,339
14
0.10
0.105
23,529
3,500
1,500
740
2024-02-01
V
ROS
0.105
0.105
0.095
0.105
675,421
105
0.10
0.105
349,500
47,000
10,000
70,500
250
55,000
122,500
343
20,000
2024-01-31
V
ROS
0.105
0.105
0.105
0.105
0.005
136,502
21
0.10
0.105
4,000
32,000
500
52,500
10,000
2
37,500
2024-01-30
V
ROS
0.10
0.10
0.10
0.10
598,000
37
0.10
0.105
552,500
10,500
15,000
6,500
13,000
500
2024-01-29
V
ROS
0.10
0.10
0.10
0.10
169,384
27
0.095
0.10
75,381
11,000
4,000
35,500
43,500
2024-01-26
V
ROS
0.105
0.105
0.095
0.10
-0.005
1,044,350
127
0.095
0.105
664,820
32,500
37,000
81,500
14,000
113,500
68,530
500
32,000
2024-01-25
V
ROS
0.105
0.11
0.105
0.105
34,000
10
0.105
0.11
11,000
3,500
10,500
3,000
6,000
2024-01-24
V
ROS
0.105
0.11
0.105
0.11
45,281
18
0.105
0.11
29,049
1,000
4,000
1,000
9,451
751
2024-01-23
V
ROS
0.105
0.11
0.105
0.11
0.005
93,500
10
0.105
0.11
50,000
3,000
17,500
23,000
2024-01-22
V
ROS
0.11
0.11
0.105
0.105
42,670
15
0.105
0.11
10,000
9,500
127
20,000
3,000
2024-01-19
V
ROS
0.105
0.11
0.105
0.11
104,510
14
0.105
0.11
6,509
7,500
22,500
68,000
2024-01-18
V
ROS
0.11
0.11
0.105
0.11
17,064
7
0.105
0.11
6,000
11,000
59
2024-01-17
V
ROS
0.11
0.11
0.11
0.11
28,500
9
0.105
0.11
13,000
6,000
9,500
2024-01-16
V
ROS
0.11
0.11
0.105
0.105
-0.005
88,524
25
0.105
0.11
23,500
2,000
5,000
21,500
26,000
6
10,500
2024-01-15
V
ROS
0.105
0.11
0.105
0.11
130,502
8
0.105
0.11
130,500
2024-01-12
V
ROS
0.11
0.11
0.105
0.11
311,971
35
0.105
0.11
154,685
5,000
104,500
47,000
2024-01-11
V
ROS
0.11
0.11
0.105
0.11
443,642
44
0.105
0.11
282,538
46,500
15,000
29,000
39,000
404
30,500
2024-01-10
V
ROS
0.11
0.11
0.105
0.11
110,651
15
0.105
0.11
98,050
500
12,000
1
2024-01-09
V
ROS
0.11
0.115
0.11
0.11
-0.005
420,477
74
0.105
0.11
260,620
33,500
4,000
53,500
63,000
5,757
2024-01-08
V
ROS
0.11
0.115
0.11
0.115
0.005
863,010
36
0.11
0.115
243,300
17,500
2,250
587,000
12,500
1
2024-01-05
V
ROS
0.11
0.115
0.11
0.115
1,403,959
136
0.11
0.115
577,000
90,500
220,500
217,500
2,000
259,000
314
500
36,000
2024-01-04
V
ROS
0.12
0.12
0.115
0.115
-0.005
214,500
18
0.11
0.12
30,000
10,000
35,000
108,000
31,500
2024-01-03
V
ROS
0.12
0.125
0.115
0.125
0.005
49,632
12
0.115
0.125
15,000
13,000
20,000
1,500
2024-01-02
V
ROS
0.13
0.13
0.12
0.12
92,573
14
0.115
0.125
6,000
21,500
370
500
63,902