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
11:03:41 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
BEA
0.03
0.03
0.03
0.03
5,366
7
0.03
0.035
5,070
99
2024-03-26
V
BEA
352
2
0.03
0.035
2024-03-25
V
BEA
725
4
0.03
0.035
2024-03-22
V
BEA
0.035
0.035
0.03
0.03
5,969
6
0.03
0.035
4,000
1,000
817
2024-03-21
V
BEA
0.03
0.03
0.03
0.03
0.005
32,001
5
0.03
0.035
32,000
1
2024-03-20
V
BEA
0.03
0.03
0.025
0.025
-0.01
107,879
14
0.025
0.03
66,035
27,000
14,000
218
2024-03-19
V
BEA
0.035
0.035
0.03
0.03
-0.005
95,296
9
0.025
0.035
75,000
20,000
46
2024-03-18
V
BEA
0.035
0.035
0.035
0.035
0.005
99,000
10
0.025
0.035
21,000
20,000
16,000
42,000
2024-03-15
V
BEA
0.03
0.025
0.035
2024-03-14
V
BEA
0.03
0.035
0.03
0.03
94,388
15
0.025
0.035
92,000
1,000
500
764
2024-03-13
V
BEA
0.03
0.03
0.035
2024-03-12
V
BEA
0.03
0.03
0.03
0.03
-0.005
59,342
7
0.03
0.035
45,000
500
13,000
613
2024-03-11
V
BEA
0.035
0.035
0.03
0.03
5,367
7
0.03
0.035
2,000
56
2,000
290
2024-03-08
V
BEA
0.03
0.03
0.03
0.03
52,200
5
0.03
0.035
2,000
50,000
2024-03-07
V
BEA
0.035
0.035
0.03
0.035
0.005
27,955
13
0.03
0.035
14,500
11,000
1,000
700
2024-03-06
V
BEA
0.03
0.03
0.03
0.03
25,000
1
0.03
0.035
25,000
2024-03-05
V
BEA
0.03
0.03
0.03
0.03
261,149
16
0.025
0.035
259,000
1,000
551
2024-03-04
V
BEA
0.03
0.03
0.03
0.03
50,202
4
0.025
0.03
50,000
170
2024-03-01
V
BEA
0.03
0.03
0.03
0.03
234,513
16
0.025
0.03
168,000
65,000
136
2024-02-29
V
BEA
0.03
0.03
0.03
0.03
0.005
70,912
7
0.025
0.03
7,000
63,000
900
2024-02-28
V
BEA
0.025
0.025
0.025
0.025
-0.005
103,493
10
0.025
0.03
3,000
100,001
50
2024-02-27
V
BEA
0.025
0.025
0.025
0.025
-0.005
1,306
4
0.025
0.03
1,000
304
2024-02-26
V
BEA
0.03
0.03
0.03
0.03
102,227
10
0.025
0.03
101,700
26
2024-02-23
V
BEA
0.03
0.03
0.03
0.03
0.005
46,485
12
0.025
0.03
30,000
6,000
9,000
814
2024-02-22
V
BEA
0.03
0.03
0.025
0.025
-0.005
59,919
13
0.025
0.03
31,000
16,000
2,000
10,000
250
2024-02-21
V
BEA
88
3
0.025
0.03
2024-02-20
V
BEA
0.03
0.03
0.03
0.03
127,400
19
0.025
0.03
98,833
16,000
227
10,000
2024-02-16
V
BEA
0.03
0.03
0.03
0.03
-0.005
41,010
6
0.03
0.035
25,000
15,000
2024-02-15
V
BEA
500
1
0.03
0.035
500
2024-02-14
V
BEA
206
3
0.03
0.035
55
2024-02-13
V
BEA
0.035
0.035
0.035
0.035
0.005
189,100
10
0.03
0.035
189,000
100
2024-02-12
V
BEA
0.03
0.03
0.03
0.03
51,308
7
0.03
0.035
51,000
2024-02-09
V
BEA
0.035
0.035
0.03
0.03
-0.005
96,785
22
0.03
0.035
36,750
1,000
28,000
500
29,000
1,160
2024-02-08
V
BEA
0.03
0.035
0.03
0.035
29,872
15
0.03
0.035
10,000
1,000
981
17,000
529
2024-02-07
V
BEA
0.03
0.035
0.03
0.035
0.005
207,620
9
0.03
0.035
170,000
18,000
19,000
2024-02-06
V
BEA
0.03
0.035
0.03
0.035
14,103
9
0.03
0.035
12,500
1,000
171
2024-02-05
V
BEA
0.035
0.035
0.03
0.03
15,592
5
0.03
0.035
3,592
12,000
2024-02-02
V
BEA
0.03
0.035
0.03
0.035
250,000
14
0.03
0.035
130,000
119,000
1,000
2024-02-01
V
BEA
0.03
0.03
0.03
0.03
-0.005
67,100
5
0.03
0.035
30,000
37,000
1
2024-01-31
V
BEA
0.035
0.035
0.035
0.035
43,697
8
0.03
0.035
42,697
500
2024-01-30
V
BEA
0.035
0.035
0.035
0.035
14,059
5
0.03
0.04
13,000
859
2024-01-29
V
BEA
0.035
0.035
0.03
0.035
124,470
23
0.03
0.035
113,000
9,000
206
2024-01-26
V
BEA
0.04
0.04
0.03
0.035
-0.015
1,489,694
116
0.035
0.04
950,242
99,000
19,000
72,000
11,000
316,000
1,897
19,000
2024-01-25
V
BEA
0.045
0.05
0.045
0.05
0.005
830,870
28
0.045
0.05
794,444
30,000
6,000
2024-01-24
V
BEA
0.05
0.05
0.045
0.045
-0.005
224,011
12
0.045
0.05
212,000
12,000
10
2024-01-23
V
BEA
0.045
0.055
0.045
0.055
0.01
303,285
19
0.05
0.055
237,000
25,000
8,000
32,000
1,000
2024-01-22
V
BEA
0.045
0.045
0.04
0.045
82,039
18
0.04
0.045
51,000
20,000
3,000
2,000
100
5,000
938
2024-01-19
V
BEA
0.045
0.05
0.045
0.045
234,435
19
0.04
0.045
157,000
12,000
2,000
100
63,000
1
2024-01-18
V
BEA
0.045
0.045
0.045
0.045
25,005
4
0.045
0.05
10,000
15,000
2024-01-17
V
BEA
0.05
0.05
0.045
0.045
17,000
2
0.045
0.05
10,000
7,000
2024-01-16
V
BEA
0.045
0.05
0.045
0.045
126,649
14
0.045
0.05
60,000
10,000
11,000
625
45,000
2024-01-15
V
BEA
0.045
0.055
0.045
0.045
-0.005
51,482
11
0.045
0.05
51,046
126
2024-01-12
V
BEA
351
3
0.05
0.055
2024-01-11
V
BEA
0.05
0.05
0.045
0.045
-0.005
177,250
13
0.045
0.05
171,000
3,000
500
2,000
500
2024-01-10
V
BEA
0.05
0.05
0.05
0.05
80,902
9
0.05
0.055
57,000
23,000
201
2024-01-09
V
BEA
0.05
0.055
0.05
0.055
0.005
29,185
17
0.05
0.055
11,059
10,500
5,000
1,000
1,221
2024-01-08
V
BEA
0.055
0.055
0.05
0.05
152,750
18
0.05
0.055
73,597
31,000
100
47,000
2
2024-01-05
V
BEA
0.045
0.055
0.045
0.05
0.005
2,387,910
91
0.05
0.055
1,509,325
146,000
215,000
49,000
35,000
432,703
281
2024-01-04
V
BEA
0.045
0.045
0.045
0.045
-0.005
149,108
18
0.045
0.05
1,201
35,000
38,000
74,000
2024-01-03
V
BEA
738
5
0.045
0.05
430
2024-01-02
V
BEA
0.05
0.05
0.05
0.05
0.005
916,832
57
0.045
0.05
540,945
123,000
45,000
48,000
68,000
79,000
1,778
11,000
2023-12-29
V
BEA
0.045
0.045
0.045
0.045
40,625
6
0.045
0.05
40,000
625