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
23:58:37 EDT Mon 30 Jun 2025
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
2025-06-19
V
GEM
0.065
0.065
0.065
0.065
10,510
4
0.06
0.08
3,000
7,000
2025-06-18
V
GEM
0.065
0.065
0.065
0.065
9,475
5
0.065
0.08
75
8,000
600
2025-06-17
V
GEM
0.065
0.065
0.065
0.065
1,580
3
0.065
0.08
1,000
2025-06-16
V
GEM
0.065
0.065
0.065
0.065
13,869
7
0.065
0.08
3,000
1,000
9,000
82
2025-06-13
V
GEM
0.065
0.06
0.065
2025-06-12
V
GEM
0.065
0.06
0.065
2025-06-11
V
GEM
0.065
0.06
0.065
2025-06-10
V
GEM
0.065
0.06
0.065
2025-06-09
V
GEM
0.055
0.07
0.055
0.065
-0.015
86,324
18
0.06
0.065
82,000
3,000
170
550
2025-06-06
V
GEM
0.08
0.08
0.08
0.08
80
1
0.065
0.075
80
2025-06-05
V
GEM
0.08
0.065
0.08
2025-06-04
V
GEM
0.08
0.065
0.085
2025-06-03
V
GEM
0.08
0.08
0.08
0.08
18,199
8
0.065
0.085
13,000
4,000
1,199
2025-06-02
V
GEM
0.08
0.065
0.085
2025-05-30
V
GEM
0.08
0.065
0.085
2025-05-29
V
GEM
0.08
0.08
0.08
0.08
5,020
2
0.065
0.085
5,000
20
2025-05-28
V
GEM
0.08
0.07
0.085
2025-05-27
V
GEM
0.08
0.08
0.08
0.08
2,000
2
0.07
0.085
1,000
1,000
2025-05-26
V
GEM
0.08
0.08
0.08
0.08
0.005
6,203
5
0.065
0.085
5,000
1,202
2025-05-23
V
GEM
0.075
0.08
0.085
2025-05-22
V
GEM
0.07
0.07
0.07
0.07
-0.005
2,201
5
0.08
0.085
10
2,000
150
2025-05-21
V
GEM
0.085
0.085
0.085
0.085
0.01
1,000
1
0.07
0.085
1,000
2025-05-20
V
GEM
0.085
0.085
0.085
0.085
0.01
2,700
3
0.075
0.085
500
2,000
2025-05-16
V
GEM
0.075
0.075
0.075
0.075
-0.015
84,583
12
0.07
0.085
57,400
3,000
23,000
513
2025-05-15
V
GEM
0.09
0.09
0.09
0.09
0.01
1,526
2
0.075
0.095
1,000
2025-05-14
V
GEM
0.08
0.08
0.08
0.08
4,000
2
0.075
0.095
3,000
1,000
2025-05-13
V
GEM
0.08
0.08
0.095
2025-05-12
V
GEM
0.09
0.09
0.09
0.09
0.01
1,362
7
0.08
0.095
1,000
133
229
2025-05-09
V
GEM
0.08
0.08
0.08
0.08
1,477
2
0.08
0.095
1,477
2025-05-08
V
GEM
0.08
0.08
0.08
0.08
100
1
0.08
0.095
100
875
875
2025-05-07
V
GEM
0.08
0.08
0.095
2025-05-06
V
GEM
0.08
0.08
0.08
0.08
575
2
0.08
0.095
575
2025-05-05
V
GEM
0.08
0.08
0.08
0.08
0.005
35,002
7
0.08
0.095
1,000
13,000
21,000
2025-05-02
V
GEM
0.075
0.075
0.075
0.075
-0.015
5,000
1
0.075
0.095
5,000
2025-05-01
V
GEM
0.09
0.09
0.09
0.09
-0.005
5,792
5
0.08
0.085
5,767
25
2025-04-30
V
GEM
0.095
0.09
0.10
2025-04-29
V
GEM
0.095
0.09
0.10
2025-04-28
V
GEM
0.095
0.09
0.10
2025-04-25
V
GEM
0.095
0.08
0.10
2025-04-24
V
GEM
0.095
0.08
0.10
2025-04-23
V
GEM
0.095
0.08
0.10
2025-04-22
V
GEM
0.095
0.095
0.095
0.095
0.005
26,552
4
0.075
0.10
25,000
1,000
550
2025-04-21
V
GEM
0.09
0.09
0.09
0.09
0.01
19,802
8
0.09
0.095
19,450
25
2025-04-17
V
GEM
0.08
0.08
0.08
0.08
100
1
0.08
0.095
100
2025-04-16
V
GEM
0.08
0.08
0.08
0.08
-0.01
20,902
8
0.075
0.095
6,500
14,000
2025-04-15
V
GEM
0.09
0.08
0.095
2025-04-14
V
GEM
0.11
0.11
0.09
0.09
-0.01
42,743
13
0.08
0.09
34,016
2,500
5,500
566
2025-04-11
V
GEM
0.095
0.095
0.09
0.09
-0.01
4,030
4
0.09
0.115
500
3,500
30
2025-04-10
V
GEM
0.10
0.105
0.095
0.095
-0.01
24,318
20
0.09
0.10
12,100
6,000
1,500
1,000
2,000
1,370
2025-04-09
V
GEM
0.105
0.105
0.10
0.10
9,000
4
0.10
0.12
1,500
1,500
3,000
3,000
2025-04-08
V
GEM
0.10
0.10
0.10
0.10
49,824
7
0.10
0.12
39,500
5,000
24
5,000
300
2025-04-07
V
GEM
0.105
0.105
0.10
0.10
-0.01
8,013
3
0.09
0.10
8,000
2025-04-04
V
GEM
0.11
0.11
0.11
0.11
325
1
0.105
0.11
325
50
2025-04-03
V
GEM
0.11
0.11
0.11
0.11
0.02
5,500
3
0.105
0.11
5,000
500
2025-04-02
V
GEM
0.09
0.11
0.09
0.10
-0.005
6,820
9
0.09
0.105
1,170
2,000
3,000
400
2025-04-01
V
GEM
0.105
0.105
0.105
0.105
-0.005
5,530
6
0.105
0.11
4,730
400
2025-03-31
V
GEM
0.12
0.12
0.11
0.11
25,200
9
0.105
0.11
22,950
1,000
350
500