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
09:54:50 EDT Fri 19 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
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
2024-04-18
V
CN
0.13
0.135
0.13
0.135
0.005
46,571
20
0.13
0.135
12,500
12,500
21,500
66
2024-04-17
V
CN
0.14
0.14
0.13
0.135
34,671
16
0.13
0.135
12,060
5,500
11,000
4,500
1,500
111
2024-04-16
V
CN
0.145
0.145
0.135
0.14
0.005
15,328
12
0.13
0.14
9,250
5,222
500
356
2024-04-15
V
CN
0.15
0.15
0.125
0.135
-0.015
194,127
49
0.13
0.15
160,350
12,500
6,771
2,000
5,000
6,000
672
2024-04-12
V
CN
0.155
0.155
0.145
0.15
101,022
23
0.145
0.15
78,500
5,000
4,500
6,500
6,000
2024-04-11
V
CN
0.15
0.15
0.145
0.15
37,805
24
0.15
0.155
21,746
500
892
500
13,500
667
2024-04-10
V
CN
0.18
0.18
0.145
0.145
-0.005
30,112
18
0.145
0.17
16,000
5,950
100
6,500
560
602
2024-04-09
V
CN
0.155
0.16
0.15
0.15
-0.005
52,526
25
0.145
0.185
28,467
1,500
6,000
1,000
15,004
555
2024-04-08
V
CN
0.16
0.165
0.145
0.155
-0.005
161,665
44
0.145
0.18
79,500
7,000
21,000
23,000
100
31,000
3
2024-04-05
V
CN
0.15
0.16
0.145
0.16
0.01
163,977
32
0.145
0.16
114,277
3,000
20,000
7,500
500
18,500
2024-04-04
V
CN
0.155
0.155
0.145
0.15
0.005
44,598
22
0.14
0.15
19,705
11,500
7,000
67
5,500
816
2024-04-03
V
CN
0.155
0.16
0.145
0.145
-0.005
134,105
56
0.14
0.15
91,733
11,500
4,000
12,500
4,000
9,000
1,212
2024-04-02
V
CN
0.16
0.165
0.15
0.165
0.01
122,801
42
0.15
0.185
60,002
1,000
18,000
14,000
28,500
1,299
2024-04-01
V
CN
0.185
0.185
0.155
0.16
-0.03
304,404
91
0.15
0.16
148,508
8,000
53,000
93,500
1,264
2024-03-28
V
CN
0.15
0.20
0.145
0.17
0.03
596,544
104
0.15
0.19
408,765
4,931
7,000
32,500
131
3,000
138,957
393
2024-03-27
V
CN
0.145
0.15
0.14
0.15
0.005
55,569
19
0.14
0.15
39,448
166
1,000
8,500
6,000
405
2024-03-26
V
CN
0.155
0.155
0.14
0.15
0.01
711,455
94
0.14
0.15
450,337
16,500
49,500
36,500
1,000
141,500
16,118
2024-03-25
V
CN
0.17
0.175
0.135
0.15
-0.01
255,275
36
0.13
0.155
167,461
200
15,500
21,500
49,000
446
2024-03-22
V
CN
0.165
0.165
0.16
0.16
-0.01
173,659
33
0.15
0.18
76,500
6,700
15,500
61,500
12,500
659
2024-03-21
V
CN
0.16
0.18
0.16
0.17
-0.005
107,295
24
0.165
0.18
52,000
10,500
20,000
148
24,000
647
2024-03-20
V
CN
0.18
0.185
0.175
0.18
0.015
194,118
39
0.165
0.185
74,923
18,500
15,000
75,000
10,535
2024-03-19
V
CN
0.16
0.165
0.145
0.165
0.005
281,246
43
0.15
0.185
172,000
6,000
26,500
23,500
1,500
51,500
204
2024-03-18
V
CN
0.16
0.17
0.16
0.16
119,948
45
0.16
0.165
43,585
22,000
24,000
21,500
1,000
7,000
563
2024-03-15
V
CN
0.17
0.17
0.16
0.16
-0.015
165,540
44
0.15
0.17
76,000
15,000
24,500
48,500
1,179
2024-03-14
V
CN
0.175
0.20
0.175
0.175
-0.015
193,306
49
0.17
0.20
107,597
2,000
11,000
19,000
30,500
23,007
2024-03-13
V
CN
0.185
0.19
0.17
0.19
95,672
21
0.17
0.185
62,000
14,500
9,000
500
9,000
2024-03-12
V
CN
0.19
0.19
0.16
0.19
-0.01
111,229
44
0.175
0.19
42,478
4,500
12,500
28,500
21,495
2024-03-11
V
CN
0.15
0.205
0.145
0.18
0.025
386,276
82
0.16
0.225
251,286
2,500
24,500
45,000
148
61,000
848
2024-03-08
V
CN
0.15
0.175
0.145
0.15
0.005
488,018
78
0.15
0.16
220,495
25,000
71,500
55,000
1,000
114,000
757
2024-03-07
V
CN
0.14
0.15
0.135
0.145
0.015
448,848
100
0.145
0.15
225,260
36,500
39,000
58,500
290
8,000
78,500
1,432
2024-03-06
V
CN
0.135
0.145
0.12
0.135
0.015
516,225
71
0.13
0.135
195,000
61,000
80,000
30,000
2,000
143,000
5,225
2024-03-05
V
CN
0.125
0.135
0.12
0.12
-0.005
248,780
62
0.12
0.135
63,173
7,500
30,111
42,500
26,500
77,500
1,044
2024-03-04
V
CN
0.13
0.13
0.115
0.125
637,167
73
0.125
0.13
500,144
31,500
4,000
47,500
204
53,000
662
2024-03-01
V
CN
0.11
0.125
0.11
0.12
0.005
197,160
57
0.12
0.125
97,500
30,000
13,000
27,500
227
4,000
23,184
632
2024-02-29
V
CN
0.11
0.115
0.11
0.11
242,847
43
0.11
0.115
62,500
44,425
12,200
32,500
50,000
41,000
200
2024-02-28
V
CN
0.115
0.12
0.11
0.11
193,457
49
0.11
0.115
34,300
26,800
38,500
23,500
30,000
39,000
1,157
2024-02-27
V
CN
0.115
0.115
0.105
0.105
-0.01
264,668
72
0.105
0.115
87,410
21,824
10,500
49,000
5,000
78,000
693
10,000
2024-02-26
V
CN
0.135
0.135
0.115
0.12
-0.01
176,353
63
0.11
0.125
75,470
14,000
15,500
22,000
3,000
27,000
1,262
17,400
2024-02-23
V
CN
0.14
0.14
0.13
0.13
-0.005
556,193
88
0.13
0.135
134,914
81,000
97,500
78,000
726
148,500
2,160
12,900
2024-02-22
V
CN
0.13
0.14
0.13
0.14
0.005
405,591
81
0.13
0.14
79,000
47,000
62,266
45,500
410
3,000
157,000
11,231
2024-02-21
V
CN
0.14
0.14
0.13
0.14
0.005
484,297
110
0.13
0.14
236,756
70,500
21,500
45,500
610
6,000
76,000
1,077
25,000
2024-02-20
V
CN
0.14
0.15
0.13
0.135
0.005
1,322,277
221
0.135
0.14
487,092
420,813
66,500
81,000
815
59,000
177,000
2,516
8,000
2024-02-16
V
CN
0.125
0.135
0.12
0.13
0.005
1,368,624
197
0.13
0.135
657,623
95,270
110,000
162,000
66
12,000
291,500
3,525
20,494
2024-02-15
V
CN
0.12
0.135
0.115
0.125
0.01
1,711,165
269
0.12
0.125
1,031,005
90,000
175,000
102,000
604
46,000
238,000
3,609
24,000
2024-02-14
V
CN
0.125
0.13
0.11
0.12
-0.005
2,158,194
318
0.115
0.12
1,002,973
222,500
246,000
144,000
1,151
73,000
418,500
2,552
44,400
2024-02-13
V
CN
0.125
0.15
0.11
0.125
-0.305
7,182,007
1,674
0.12
0.125
4,527,983
781,119
235,362
428,000
4,301
129,462
1,058,500
11,039
2024-02-12
V
CN
0.41
0.45
0.41
0.435
0.035
103,368
57
0.42
0.44
38,246
9,000
17,000
12,500
22,500
3,922
2024-02-09
V
CN
0.42
0.43
0.38
0.40
-0.02
185,139
98
0.40
0.41
109,001
6,500
42,500
4,000
665
16,500
4,900
2024-02-08
V
CN
0.40
0.43
0.39
0.43
0.04
93,509
51
0.41
0.45
45,671
16,500
15,631
6,000
2,000
6,000
757
2024-02-07
V
CN
0.42
0.42
0.38
0.40
163,983
46
0.39
0.41
116,720
16,500
11,500
20
18,200
835
2024-02-06
V
CN
0.43
0.435
0.40
0.40
-0.02
121,773
78
0.395
0.46
49,668
10,152
1,000
15,500
3,000
40,000
1,888
2024-02-05
V
CN
0.415
0.43
0.41
0.43
0.02
68,201
49
0.415
0.44
28,347
12,500
3,500
9,000
300
12,500
438
2024-02-02
V
CN
0.415
0.46
0.40
0.41
-0.005
234,787
83
0.41
0.455
97,700
14,456
69,000
14,500
3,000
35,558
253
2024-02-01
V
CN
0.43
0.43
0.415
0.415
-0.02
79,487
39
0.415
0.43
23,000
2,000
32,000
50
22,000
337
2024-01-31
V
CN
0.425
0.45
0.425
0.44
0.02
61,644
23
0.42
0.50
6,000
1,000
42,500
3,000
500
7,000
1,272
2024-01-30
V
CN
0.41
0.43
0.40
0.425
0.025
101,001
64
0.40
0.43
57,220
6,500
2,500
10,500
250
4,000
18,150
1,436
2024-01-29
V
CN
0.44
0.44
0.40
0.415
-0.045
129,501
99
0.40
0.43
81,204
7,000
8,500
3,380
24,000
2,235
1,000
2024-01-26
V
CN
0.45
0.47
0.45
0.46
116,835
37
0.46
0.47
87,587
4,000
5,145
7,500
150
11,000
404
2024-01-25
V
CN
0.43
0.475
0.425
0.47
-0.015
534,712
151
0.45
0.48
281,729
36,500
45,000
58,500
647
12,000
99,000
912
2024-01-24
V
CN
0.47
0.495
0.47
0.495
0.025
46,430
27
0.47
0.50
5,500
500
12,000
25,000
500
1,750
252
2024-01-23
V
CN
0.48
0.49
0.465
0.47
0.01
35,259
35
0.45
0.50
17,079
500
3,000
1,000
70
2,000
9,500
824
2024-01-22
V
CN
0.49
0.49
0.44
0.46
101,818
44
0.43
0.48
43,320
753
17,059
9,000
80
1,500
11,000
18,621