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
08:07:56 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
RUG
0.06
0.06
0.06
0.06
328,000
16
0.06
0.065
218,000
65,000
4,000
27,000
14,000
2024-03-26
V
RUG
0.065
0.065
0.055
0.06
197,500
16
0.055
0.06
77,000
5,000
27,000
9,000
1,000
78,000
2024-03-25
V
RUG
0.065
0.065
0.06
0.06
307,684
14
0.06
0.065
293,464
8,000
6,000
220
2024-03-22
V
RUG
0.06
0.065
0.06
0.06
-0.005
294,000
11
0.06
0.065
25,000
100,000
69,000
100,000
2024-03-21
V
RUG
0.065
0.065
0.065
0.065
37,000
6
0.06
0.065
12,000
7,000
7,000
2,000
9,000
2024-03-20
V
RUG
0.065
0.07
0.065
0.07
0.005
273,169
53
0.065
0.07
129,464
42,000
31,000
5,000
1,040
32,000
31,000
365
2024-03-19
V
RUG
0.065
0.065
0.06
0.065
315,025
17
0.06
0.075
54,000
100,000
35,000
8,000
3,000
115,000
2024-03-18
V
RUG
0.065
0.065
0.065
0.065
-0.005
158,000
7
0.065
0.075
61,000
33,000
55,000
9,000
2024-03-15
V
RUG
0.07
0.07
0.07
0.07
0.005
125,000
5
0.06
0.075
80,000
4,000
20,000
21,000
2024-03-14
V
RUG
0.065
0.065
0.065
0.065
253,500
13
0.065
0.07
192,500
12,000
41,000
8,000
2024-03-13
V
RUG
0.065
0.065
0.065
0.065
-0.005
300,000
6
0.065
0.07
300,000
2024-03-12
V
RUG
0.065
0.07
0.065
0.07
177,258
56
0.06
0.07
77,000
33,000
44,000
22,000
1,258
2024-03-11
V
RUG
0.07
0.06
0.065
2024-03-08
V
RUG
0.07
0.07
0.06
0.06
-0.005
33,800
7
0.06
0.07
3,500
9,000
300
21,000
2024-03-07
V
RUG
0.06
0.065
0.055
0.065
0.01
762,026
31
0.06
0.065
338,000
28,000
178,000
80,000
138,000
2024-03-06
V
RUG
0.055
0.06
0.055
0.055
-0.005
308,000
23
0.055
0.065
304,000
4,000
2024-03-05
V
RUG
0.06
0.06
0.06
0.06
98,011
3
0.06
0.065
78,000
20,000
2024-03-04
V
RUG
0.06
0.06
0.06
0.06
474,533
24
0.055
0.065
443,163
1,000
2,000
27,000
2024-03-01
V
RUG
0.06
0.065
0.06
0.065
0.005
28,966
10
0.06
0.065
2,000
15,000
10,120
1,845
2024-02-29
V
RUG
0.06
0.06
0.06
0.06
58,000
3
0.055
0.06
58,000
2024-02-28
V
RUG
0.06
0.06
0.055
0.06
600,333
18
0.055
0.06
523,333
27,000
27,000
19,000
2024-02-27
V
RUG
0.06
0.06
0.065
2024-02-26
V
RUG
0.065
0.065
0.06
0.06
-0.005
519,000
10
0.06
0.065
303,000
50,000
147,000
19,000
2024-02-23
V
RUG
0.065
0.065
0.065
0.065
0.005
65,600
4
0.06
0.065
65,000
600
2024-02-22
V
RUG
0.07
0.07
0.06
0.06
-0.01
1,031,000
23
0.06
0.065
776,000
6,000
9,000
200,000
40,000
2024-02-21
V
RUG
0.07
0.07
0.07
0.07
266,000
7
0.065
0.07
244,000
11,000
11,000
2024-02-20
V
RUG
0.07
0.075
0.065
0.07
287,070
13
0.065
0.07
77,000
75,000
24,000
76,000
35,000
2024-02-16
V
RUG
0.07
0.07
0.07
0.07
214,000
9
0.065
0.075
214,000
2024-02-15
V
RUG
0.065
0.08
0.065
0.07
0.015
2,848,248
112
0.065
0.075
2,011,000
94,000
183,000
163,000
1,000
320,000
346
75,000
2024-02-14
V
RUG
0.055
0.055
0.055
0.055
221,000
8
0.05
0.06
211,000
10,000
2024-02-13
V
RUG
0.055
0.055
0.055
0.055
-0.005
108,000
4
0.055
0.06
100,000
8,000
2024-02-12
V
RUG
0.06
0.06
0.06
0.06
100,000
5
0.055
0.06
66,000
4,000
30,000
2024-02-09
V
RUG
0.06
0.06
0.06
0.06
50,000
3
0.055
0.06
50,000
2024-02-08
V
RUG
0.055
0.06
0.055
0.06
0.005
350,000
14
0.055
0.06
70,000
31,000
10,000
57,000
127,000
55,000
2024-02-07
V
RUG
0.065
0.065
0.055
0.055
-0.01
1,817,605
49
0.055
0.06
1,622,000
24,000
47,000
104,000
5
20,000
2024-02-06
V
RUG
0.07
0.075
0.065
0.065
-0.01
310,611
18
0.065
0.07
173,000
20,000
97,000
500
20,111
2024-02-05
V
RUG
0.075
0.07
0.075
2024-02-02
V
RUG
0.075
0.075
0.075
0.075
253,000
38
0.07
0.075
163,000
4,000
21,000
25,000
36,000
2024-02-01
V
RUG
0.075
0.075
0.075
0.075
-0.005
110,000
7
0.075
0.08
60,000
50,000
2024-01-31
V
RUG
0.08
0.08
0.08
0.08
0.005
17,006
3
0.075
0.08
17,000
2024-01-30
V
RUG
0.065
0.075
0.065
0.075
0.01
836,125
30
0.075
0.09
669,000
8,000
12,000
38,000
96,000
500
12,000
2024-01-29
V
RUG
0.07
0.07
0.065
0.065
-0.005
233,500
17
0.065
0.075
111,500
6,000
16,000
83,000
17,000
2024-01-26
V
RUG
0.07
0.07
0.07
0.07
0.005
42,752
7
0.07
0.075
11,252
7,000
24,000
500
2024-01-25
V
RUG
0.07
0.07
0.065
0.065
-0.005
23,000
3
0.065
0.075
12,000
11,000
2024-01-24
V
RUG
0.065
0.07
0.06
0.07
0.005
335,901
20
0.07
0.075
174,500
14,000
40,000
15,000
92,000
401
2024-01-23
V
RUG
0.065
0.065
0.065
0.065
0.005
34,000
3
0.06
0.065
26,000
8,000
2024-01-22
V
RUG
0.06
0.06
0.06
0.06
214,585
9
0.06
0.065
214,333
2024-01-19
V
RUG
0.065
0.065
0.065
0.065
0.005
100,000
4
0.06
0.065
30,000
30,000
40,000
2024-01-18
V
RUG
0.065
0.065
0.06
0.06
-0.005
320,000
16
0.06
0.065
200,000
23,000
7,000
70,000
20,000
2024-01-17
V
RUG
0.065
0.07
0.06
0.07
0.005
245,032
18
0.065
0.07
176,000
23,000
11,000
32
12,000
15,000
8,000
2024-01-16
V
RUG
0.065
0.07
0.065
0.07
0.005
150,000
14
0.065
0.07
91,000
30,000
20,000
8,000
1,000
2024-01-15
V
RUG
0.065
0.065
0.065
0.065
5,220
2
0.065
0.07
5,220
2024-01-12
V
RUG
0.065
0.07
0.065
0.065
-0.005
145,969
22
0.065
0.07
30,669
10,000
40,000
39,000
26,000
2024-01-11
V
RUG
0.065
0.07
0.065
0.065
-0.005
53,450
5
0.065
0.08
26,000
27,000
2024-01-10
V
RUG
0.07
0.07
0.065
0.07
150,005
9
0.065
0.075
107,000
3,000
40,000
2024-01-09
V
RUG
0.07
0.08
0.07
0.07
-0.005
284,500
22
0.07
0.08
208,500
46,000
30,000
2024-01-08
V
RUG
0.09
0.09
0.07
0.07
-0.015
350,546
22
0.07
0.075
272,546
20,000
2,000
56,000
2024-01-05
V
RUG
0.085
0.09
0.085
0.085
-0.01
240,600
22
0.085
0.09
220,100
15,000
5,000
500
2024-01-04
V
RUG
0.095
0.10
0.085
0.095
161,069
18
0.08
0.095
141,050
6,000
6,000
8,000
2024-01-03
V
RUG
0.075
0.095
0.075
0.095
0.015
97,955
15
0.09
0.10
74,855
100
3,000
20,000
2024-01-02
V
RUG
0.075
0.085
0.075
0.08
0.01
451,847
23
0.08
0.085
366,075
1,000
41,000
43,000
2
2023-12-29
V
RUG
0.065
0.07
0.065
0.07
0.005
322,906
17
0.07
0.075
298,900
8,000
8,000
8,000
6