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
17:33:36 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
2024-03-28
V
SLI
1.62
1.62
1.58
1.59
-0.02
222,779
506
1.58
1.63
116,079
19,300
9,900
3,900
2,419
43,600
23,800
2,968
200
2024-03-27
V
SLI
1.59
1.68
1.56
1.61
0.02
222,962
526
1.59
1.68
92,720
18,900
18,900
3,700
151
45,100
30,001
11,462
300
100
2024-03-26
V
SLI
1.61
1.61
1.56
1.59
-0.05
74,154
329
1.56
1.61
35,897
10,000
5,100
2,100
349
5,400
7,600
6,411
300
500
2024-03-25
V
SLI
1.63
1.65
1.57
1.64
0.04
174,521
563
1.57
1.65
105,069
14,500
7,000
6,100
175
12,500
21,808
6,311
100
200
2024-03-22
V
SLI
1.70
1.70
1.60
1.60
-0.09
335,095
482
1.60
1.69
218,762
21,800
26,700
7,000
1,420
18,000
21,100
16,965
200
600
2024-03-21
V
SLI
1.62
1.70
1.60
1.69
0.05
232,017
746
1.62
1.70
88,609
29,500
6,900
10,100
2,378
12,300
50,501
24,297
3,100
2,500
2024-03-20
V
SLI
1.54
1.66
1.52
1.64
0.10
230,181
697
1.61
1.66
128,721
32,190
2,000
6,600
356
25,900
26,001
6,778
100
600
2024-03-19
V
SLI
1.56
1.58
1.54
1.54
-0.04
206,668
523
1.54
1.58
96,131
30,100
6,100
5,900
650
34,900
19,407
10,114
2,400
2024-03-18
V
SLI
1.63
1.64
1.55
1.58
-0.07
296,920
1,168
1.55
1.59
134,703
46,750
5,400
31,800
168
40,900
19,115
9,966
300
1,100
2024-03-15
V
SLI
1.56
1.67
1.55
1.65
0.10
257,777
1,003
1.57
1.65
137,424
29,100
2,400
14,700
320
18,900
31,101
21,408
1,400
100
2024-03-14
V
SLI
1.62
1.62
1.53
1.55
-0.04
412,720
1,129
1.55
1.62
167,703
45,100
23,200
10,400
607
118,900
29,928
14,628
1,300
2024-03-13
V
SLI
1.67
1.68
1.58
1.58
-0.10
291,164
852
1.57
1.65
156,982
31,800
3,900
8,400
787
50,400
25,254
10,357
200
2024-03-12
V
SLI
1.66
1.69
1.58
1.68
-0.02
801,654
2,088
1.60
1.68
464,456
74,700
7,000
29,300
3,627
67,145
76,363
51,713
4,800
2024-03-11
V
SLI
1.71
1.77
1.67
1.70
391,593
1,490
1.65
1.74
194,089
50,500
4,767
10,400
147
54,700
41,905
28,012
3,700
2,400
2024-03-08
V
SLI
1.72
1.72
1.63
1.70
-0.02
487,539
1,147
1.64
1.72
300,800
25,900
32,000
18,700
1,648
45,234
36,701
20,206
2,600
125
2024-03-07
V
SLI
1.73
1.78
1.65
1.72
-0.04
193,990
620
1.63
1.72
82,784
33,600
20,070
6,000
80
14,500
18,600
12,990
1,400
200
2024-03-06
V
SLI
1.72
1.79
1.67
1.76
0.13
304,476
1,062
1.70
1.79
102,295
50,400
33,400
9,800
351
34,800
39,210
27,928
4,300
300
2024-03-05
V
SLI
1.74
1.74
1.63
1.63
-0.08
293,623
906
1.63
1.75
156,408
48,200
27,800
4,800
641
21,800
15,725
14,698
1,000
600
2024-03-04
V
SLI
1.95
1.96
1.71
1.71
-0.25
346,015
1,151
1.70
1.80
159,179
51,500
36,400
8,100
1,439
53,500
29,508
4,583
200
2024-03-01
V
SLI
1.88
1.98
1.80
1.96
0.11
416,551
1,379
1.88
1.96
197,664
73,300
6,200
8,700
2,316
66,000
39,000
12,256
4,900
2024-02-29
V
SLI
1.73
1.85
1.72
1.85
0.15
273,300
679
1.77
1.85
144,355
24,600
8,800
4,300
160
62,703
22,401
5,306
2024-02-28
V
SLI
1.70
1.70
1.65
1.70
104,240
371
1.69
1.70
37,394
24,804
4,000
5,700
139
9,300
20,801
1,306
400
2024-02-27
V
SLI
1.55
1.70
1.535
1.70
0.10
303,971
1,053
1.65
1.70
109,181
34,500
15,900
22,200
405
53,300
35,663
27,460
900
3,300
2024-02-26
V
SLI
1.59
1.62
1.51
1.60
0.04
239,962
711
1.51
1.67
129,601
26,800
9,900
10,800
107
34,100
22,861
4,887
2024-02-23
V
SLI
1.61
1.61
1.51
1.56
-0.05
222,141
863
1.56
1.60
87,705
40,700
18,900
8,300
646
33,300
27,102
4,689
2024-02-22
V
SLI
1.62
1.67
1.54
1.61
-0.01
222,942
966
1.53
1.61
103,277
41,900
7,100
15,400
816
13,300
28,836
9,033
2,100
2024-02-21
V
SLI
1.67
1.71
1.57
1.62
-0.01
215,225
725
1.62
1.65
95,419
24,200
14,500
9,600
170
26,800
35,504
8,122
100
2024-02-20
V
SLI
1.72
1.74
1.63
1.63
-0.09
277,728
1,071
1.63
1.74
115,178
56,800
4,600
9,000
1,010
33,400
38,801
16,346
600
2024-02-16
V
SLI
1.78
1.83
1.72
1.72
-0.07
197,549
824
1.72
1.77
90,145
38,800
8,100
5,100
609
21,200
27,501
4,906
100
2024-02-15
V
SLI
1.88
1.92
1.76
1.79
-0.09
238,277
861
1.76
1.82
94,991
42,500
8,025
11,800
125
34,500
29,821
13,231
1,600
300
2024-02-14
V
SLI
1.89
1.90
1.78
1.88
0.06
269,878
1,146
1.80
1.88
87,946
73,350
8,700
14,600
3,139
22,200
56,517
2,481
50
2024-02-13
V
SLI
2.00
2.00
1.82
1.82
-0.19
200,783
803
1.82
1.90
74,493
60,800
1,222
5,100
159
24,600
24,401
8,827
2024-02-12
V
SLI
1.87
2.08
1.83
2.01
0.05
196,849
802
2.00
2.09
114,403
24,200
2,043
4,200
551
24,115
23,037
2,658
500
2024-02-09
V
SLI
1.96
2.00
1.88
1.96
-0.04
129,225
861
1.88
1.98
69,600
27,500
3,600
700
3,743
7,400
7,700
8,000
200
2024-02-08
V
SLI
1.98
2.08
1.91
2.00
-0.02
216,244
780
1.93
2.00
53,461
28,200
12,400
3,800
2,358
74,900
24,326
9,402
3,400
3,500
2024-02-07
V
SLI
2.17
2.20
1.98
2.02
-0.09
315,588
1,014
2.00
2.10
158,427
59,100
14,067
5,400
3,642
37,200
31,102
5,054
400
300
2024-02-06
V
SLI
1.90
2.23
1.90
2.11
0.19
515,520
1,607
2.02
2.11
245,721
101,600
14,200
13,000
1,700
66,600
55,190
7,493
1,600
5,500
2024-02-05
V
SLI
1.87
1.98
1.81
1.92
0.04
368,971
1,115
1.92
1.98
183,405
42,100
8,100
27,600
581
75,500
22,052
5,004
500
2,600
2024-02-02
V
SLI
1.78
1.88
1.74
1.88
0.15
210,240
798
1.80
1.88
88,486
22,800
3,900
16,000
89
39,500
28,535
7,390
1,000
1,630
2024-02-01
V
SLI
1.86
1.86
1.73
1.73
-0.13
126,054
679
1.73
1.79
49,293
24,440
7,100
5,400
1,257
12,200
13,503
11,230
400
2024-01-31
V
SLI
1.72
1.86
1.70
1.86
0.13
518,843
1,200
1.72
1.89
323,837
62,400
5,300
8,300
1,600
69,800
43,601
2,567
300
600
2024-01-30
V
SLI
1.89
1.89
1.72
1.73
-0.17
249,374
942
1.72
1.80
111,915
31,937
7,100
7,700
1,862
44,200
27,202
3,678
1,700
900
2024-01-29
V
SLI
1.68
1.90
1.68
1.90
0.21
241,897
974
1.77
1.90
98,179
39,000
11,800
5,300
419
32,100
43,269
7,064
800
2,900
2024-01-26
V
SLI
1.76
1.76
1.65
1.69
-0.03
173,088
954
1.67
1.74
63,499
45,000
2,100
5,000
124
20,900
18,301
11,382
400
4,700
2024-01-25
V
SLI
1.66
1.76
1.62
1.72
0.03
391,628
1,220
1.70
1.79
229,839
40,600
6,725
7,700
2,975
65,700
33,594
2,752
800
200
2024-01-24
V
SLI
1.89
1.90
1.69
1.69
-0.17
466,096
1,543
1.68
1.75
233,406
65,600
19,100
4,700
24,589
56,100
40,015
9,517
800
1,500
2024-01-23
V
SLI
1.96
1.96
1.77
1.86
0.01
218,170
787
1.86
1.93
111,827
41,800
11,500
1,900
195
17,800
26,095
4,777
700
2024-01-22
V
SLI
1.60
1.87
1.59
1.85
0.26
789,574
1,757
1.85
1.88
506,801
92,150
1,940
52,200
1,605
61,200
59,451
6,671
6,400
2024-01-19
V
SLI
1.60
1.60
1.51
1.59
-0.05
757,387
1,996
1.59
1.60
403,556
66,290
30,100
42,100
7,926
79,300
48,394
50,491
900
7,500
2024-01-18
V
SLI
1.81
1.82
1.64
1.64
-0.18
484,430
1,538
1.60
1.81
190,278
62,259
24,805
5,900
855
168,839
20,577
7,051
600
1,500
2024-01-17
V
SLI
1.90
1.90
1.80
1.82
-0.13
301,784
1,308
1.80
1.86
125,190
55,505
8,600
17,700
2,168
29,800
50,917
7,561
1,100
1,500
2024-01-16
V
SLI
2.02
2.05
1.93
1.95
-0.14
355,914
1,293
1.95
2.00
206,561
61,535
11,500
7,500
529
27,300
26,393
7,753
200
800
2024-01-15
V
SLI
2.00
2.10
1.99
2.09
0.03
142,856
510
2.05
2.10
85,096
17,924
10,100
200
127
24,300
202
3,977
2024-01-12
V
SLI
2.14
2.18
2.02
2.06
-0.04
265,396
1,414
2.06
2.09
119,876
45,100
8,857
7,400
10,850
19,800
32,341
6,441
200
1,490
2024-01-11
V
SLI
2.33
2.33
2.10
2.10
-0.25
498,321
1,518
2.10
2.30
191,665
101,700
21,900
6,000
1,575
135,786
23,930
11,304
100
2,300
2024-01-10
V
SLI
2.47
2.47
2.30
2.35
-0.10
206,709
1,216
2.30
2.37
69,420
35,600
6,200
7,000
8,176
37,189
22,355
14,359
3,900
2024-01-09
V
SLI
2.47
2.50
2.41
2.45
-0.08
212,907
789
2.45
2.48
126,689
29,100
8,900
3,800
420
27,700
7,736
7,599
2024-01-08
V
SLI
2.58
2.58
2.47
2.53
-0.10
181,701
981
2.49
2.61
89,671
44,100
5,700
2,700
1,857
11,100
15,353
8,599
1,100
2024-01-05
V
SLI
2.59
2.64
2.52
2.63
0.05
154,843
716
2.56
2.64
93,302
33,550
3,350
1,600
126
8,100
12,304
1,993
100
2024-01-04
V
SLI
2.58
2.64
2.52
2.58
-0.02
201,543
921
2.52
2.59
91,530
49,600
3,600
4,100
905
30,400
15,546
4,160
1,300
2024-01-03
V
SLI
2.66
2.66
2.51
2.60
-0.04
203,219
766
2.55
2.65
111,190
21,300
20,900
4,700
2,021
12,700
16,414
8,256
4,400
2024-01-02
V
SLI
2.65
2.84
2.62
2.64
402,542
1,723
2.64
2.84
166,667
60,000
28,000
24,700
10,437
76,800
16,625
11,971
2,800
2023-12-29
V
SLI
2.90
2.905
2.63
2.64
-0.28
267,423
1,067
2.62
2.75
137,735
51,600
15,400
3,800
4,104
16,200
24,781
10,083
200
2,300