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
22:13:36 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
2024-04-19
V
COR
0.065
0.07
0.065
0.07
209,491
20
0.065
0.075
208,761
230
2024-04-18
V
COR
0.07
0.07
0.07
0.07
160,527
20
0.065
0.07
129,500
428
30,000
599
2024-04-17
V
COR
0.07
0.07
0.065
0.07
0.005
358,578
41
0.07
0.075
172,518
126,000
10,000
50,000
2024-04-16
V
COR
0.065
0.07
0.065
0.065
215,665
18
0.065
0.07
162,000
25,000
15,000
8,000
345
5,000
2024-04-15
V
COR
0.065
0.07
0.065
0.065
564,440
59
0.065
0.07
240,350
13,000
24,000
95,000
2,184
185,000
4,789
2024-04-12
V
COR
0.075
0.075
0.06
0.07
-0.005
2,315,057
135
0.065
0.07
625,300
139,000
522,000
345,000
1,762
540,000
7,897
132,000
2024-04-11
V
COR
0.095
0.095
0.065
0.08
-0.02
2,283,767
304
0.075
0.08
910,170
245,540
312,500
332,000
31,267
55,500
302,000
3,517
90,000
2024-04-10
V
COR
0.095
0.10
0.095
0.10
104,558
14
0.09
0.10
104,000
300
258
2024-04-09
V
COR
0.10
0.105
0.10
0.10
211,588
32
0.095
0.10
158,000
26,500
5,000
186
5,000
16,500
2
2024-04-08
V
COR
0.10
0.105
0.10
0.10
267,202
49
0.09
0.105
140,465
102,000
7,000
13,000
4,000
580
2024-04-05
V
COR
0.09
0.10
0.08
0.10
0.015
1,164,176
114
0.095
0.10
519,728
112,000
203,000
136,000
2,211
2,000
187,000
2,185
2024-04-04
V
COR
0.09
0.095
0.085
0.085
-0.005
526,510
65
0.085
0.09
237,550
37,000
80,000
66,000
104,000
500
2024-04-03
V
COR
0.075
0.09
0.075
0.09
0.02
954,351
85
0.085
0.09
674,200
55,000
58,000
60,000
2,325
103,000
1,000
2024-04-02
V
COR
0.07
0.07
0.07
0.07
0.005
121,445
11
0.065
0.07
93,795
10,000
17,000
2024-04-01
V
COR
0.075
0.075
0.065
0.065
-0.005
144,926
17
0.065
0.07
83,571
3,000
7,000
51,000
120
2024-03-28
V
COR
0.075
0.075
0.07
0.07
-0.005
53,352
15
0.07
0.08
13,000
13,000
42
27,000
250
2024-03-27
V
COR
0.08
0.08
0.07
0.07
-0.005
66,500
7
0.07
0.08
14,000
7,000
43,000
2,000
500
2024-03-26
V
COR
0.075
0.08
0.07
0.075
213,100
16
0.075
0.08
86,000
10,000
27,000
90,000
100
2024-03-25
V
COR
0.08
0.08
0.075
0.08
0.005
117,469
15
0.075
0.08
12,500
29,000
15,000
550
60,000
51
2024-03-22
V
COR
0.07
0.075
0.07
0.075
264,301
34
0.07
0.075
150,200
58,000
9,000
15,000
31,000
433
2024-03-21
V
COR
0.07
0.075
0.065
0.075
0.01
281,785
27
0.07
0.075
185,000
16,000
5,000
7,000
68,000
251
2024-03-20
V
COR
0.065
0.065
0.06
0.065
-0.005
303,544
68
0.06
0.07
244,494
16,000
7,000
520
12,000
21,000
1,130
2024-03-19
V
COR
0.07
0.07
0.065
0.07
168,135
13
0.065
0.07
147,001
2,000
18,000
2024-03-18
V
COR
0.065
0.07
0.065
0.07
0.005
138,303
14
0.065
0.07
10,000
2,000
35,000
11,000
898
79,000
2024-03-15
V
COR
0.06
0.065
0.06
0.06
167,231
26
0.06
0.065
73,153
25,000
13,000
18,000
500
18,000
18,000
1,573
2024-03-14
V
COR
0.065
0.065
0.06
0.06
-0.005
193,425
27
0.06
0.065
47,000
29,000
5,000
14,000
1,000
96,000
500
2024-03-13
V
COR
0.065
0.07
0.06
0.07
0.005
43,199
10
0.065
0.07
12,098
18,000
13,000
2024-03-12
V
COR
0.07
0.07
0.06
0.065
-0.005
201,410
35
0.06
0.07
59,560
96,000
4,000
6,000
35,000
850
2024-03-11
V
COR
0.065
0.07
0.065
0.07
0.005
68,089
11
0.06
0.07
61,000
7,000
29
2024-03-08
V
COR
0.07
0.07
0.07
0.07
0.005
19,136
7
0.065
0.07
71
18,000
1,065
2024-03-07
V
COR
0.06
0.07
0.055
0.07
0.005
534,850
46
0.065
0.07
153,000
105,000
33,000
61,000
600
147,000
225
35,000
2024-03-06
V
COR
0.065
0.065
0.065
0.065
15,642
7
0.06
0.07
12,300
3,000
2024-03-05
V
COR
0.06
0.07
0.06
0.07
0.01
23,928
9
0.06
0.07
6,118
2,500
10,000
5,000
310
2024-03-04
V
COR
0.06
0.065
0.06
0.065
0.005
34,175
6
0.06
0.065
25,000
9,000
145
2024-03-01
V
COR
0.06
0.06
0.06
0.06
-0.005
112,500
9
0.06
0.065
76,000
8,000
27,000
1,400
2024-02-29
V
COR
0.065
0.07
0.06
0.07
0.015
42,214
11
0.06
0.07
18,100
11,000
13,000
114
2024-02-28
V
COR
0.07
0.07
0.055
0.055
-0.015
353,268
60
0.055
0.06
278,791
51,000
3,000
2,000
200
12,000
4,000
2024-02-27
V
COR
0.075
0.075
0.075
0.075
0.005
22,300
6
0.065
0.075
100
1,000
20,000
1,100
2024-02-26
V
COR
0.065
0.08
0.065
0.07
383,181
40
0.07
0.075
86,100
44,000
64,000
25,000
163,000
781
2024-02-23
V
COR
0.065
0.07
0.065
0.07
346,544
27
0.075
0.08
213,000
19,000
30,000
31,000
500
53,000
4
2024-02-22
V
COR
0.065
0.07
0.065
0.065
-0.005
263,950
35
0.065
0.07
72,000
49,000
122,000
5,000
777
14,000
71
2024-02-21
V
COR
0.07
0.08
0.07
0.07
336,801
33
0.065
0.07
74,763
22,000
63,000
53,000
5,000
117,000
2,038
2024-02-20
V
COR
0.075
0.075
0.07
0.07
-0.005
182,501
29
0.065
0.08
75,000
19,000
18,000
6,000
54,000
10,000
2024-02-16
V
COR
0.075
0.075
0.07
0.07
-0.005
36,017
14
0.07
0.075
15,306
19,000
961
615
2024-02-15
V
COR
0.07
0.07
0.07
0.07
-0.005
10,105
6
0.07
0.075
10,000
2024-02-14
V
COR
0.07
0.075
0.07
0.075
0.01
92,529
16
0.065
0.075
20,000
32,000
20,000
20,000
520
2024-02-13
V
COR
0.075
0.075
0.075
0.075
0.01
3,400
5
0.065
0.075
500
1,000
500
1,000
400
2024-02-12
V
COR
0.07
0.075
0.065
0.075
0.005
422,536
33
0.065
0.075
173,000
88,000
42,000
23,000
1,000
95,400
2024-02-09
V
COR
0.075
0.075
0.07
0.07
-0.01
261,041
21
0.07
0.075
207,000
47,000
346
4,000
2,000
95
2024-02-08
V
COR
0.08
0.08
0.075
0.08
80,810
24
0.075
0.08
30,500
21,000
26,000
2,000
710
2024-02-07
V
COR
0.09
0.09
0.075
0.075
-0.01
324,841
47
0.075
0.08
56,000
38,000
1,000
140,000
2,000
87,000
691
2024-02-06
V
COR
0.08
0.085
0.075
0.08
0.005
389,401
56
0.08
0.09
86,200
30,000
43,000
14,000
14,000
202,000
2024-02-05
V
COR
0.075
0.075
0.075
0.075
0.005
179,501
27
0.075
0.08
79,000
57,000
16,000
500
6,000
21,000
1
2024-02-02
V
COR
0.075
0.075
0.07
0.07
-0.005
480,036
44
0.065
0.07
344,131
60,000
7,000
67,022
15
2024-02-01
V
COR
0.075
0.08
0.07
0.08
231,085
40
0.075
0.08
88,500
9,000
1,000
46,000
788
83,500
506
2024-01-31
V
COR
0.08
0.08
0.075
0.075
-0.005
5,275
4
0.075
0.08
4,000
1,000
260
2024-01-30
V
COR
0.085
0.085
0.075
0.08
175,580
26
0.08
0.085
62,000
25,000
37,000
21,000
12,000
18,000
50
2024-01-29
V
COR
0.075
0.085
0.075
0.085
0.005
80,500
15
0.075
0.085
36,000
3,000
18,000
22,000
425
2024-01-26
V
COR
0.08
0.08
0.07
0.08
770,604
74
0.08
0.085
382,500
66,000
20,000
30,000
1,152
7,000
262,000
86
1,000
2024-01-25
V
COR
0.08
0.085
0.08
0.08
-0.005
549,076
42
0.075
0.08
125,750
22,000
98,000
68,000
294
34,000
199,000
1,270
2024-01-24
V
COR
0.09
0.09
0.085
0.085
-0.005
152,588
12
0.08
0.085
31,000
7,000
500
56,000
58,000
88
2024-01-23
V
COR
0.09
0.08
0.085
2024-01-22
V
COR
0.09
0.09
0.08
0.09
0.01
495,127
61
0.08
0.09
140,000
66,000
143,000
2,188
143,000
789