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
03:09:21 EDT Fri 26 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
2024-04-25
V
GG
0.28
0.28
0.245
0.26
76,000
18
0.24
0.26
23,000
500
31,000
8,000
13,500
2024-04-24
V
GG
0.265
0.265
0.26
0.26
20,324
4
0.26
0.27
15,000
5,000
2024-04-23
V
GG
0.255
0.26
0.255
0.26
4,550
9
0.26
0.285
1,500
500
2,500
30
2024-04-22
V
GG
0.26
0.29
0.26
0.26
-0.01
218,238
123
0.24
0.285
91,626
41,500
6,500
15,500
13,000
42,500
6,999
2024-04-19
V
GG
0.265
0.275
0.255
0.255
45,400
44
0.255
0.29
15,700
12,000
7,000
6,000
4,700
2024-04-18
V
GG
0.27
0.275
0.255
0.255
0.015
47,250
15
0.24
0.275
1,500
10,500
21,950
3,000
10,000
300
2024-04-17
V
GG
0.24
0.24
0.24
0.24
-0.005
3,100
3
0.24
0.28
2,100
1,000
2024-04-16
V
GG
0.24
0.245
0.24
0.245
-0.02
4,733
7
0.255
0.29
3,729
1,004
2024-04-15
V
GG
100
1
0.235
0.29
2024-04-12
V
GG
0.275
0.275
0.235
0.235
-0.025
17,600
14
0.235
0.29
2,900
500
1,000
6,500
4,000
2,500
2024-04-11
V
GG
0.25
0.28
0.25
0.26
-0.02
26,492
15
0.24
0.29
5,492
1,500
7,500
12,000
2024-04-10
V
GG
0.285
0.29
0.28
0.28
0.01
13,588
10
0.24
0.29
9,588
1,000
3,000
2024-04-09
V
GG
0.27
0.285
0.27
0.285
0.015
6,191
7
0.255
0.295
2,200
84
2,500
390
1,000
2024-04-08
V
GG
0.295
0.30
0.27
0.29
0.01
40,049
40
0.26
0.295
17,505
5,500
2,000
500
2,000
7,000
5,500
2024-04-05
V
GG
0.245
0.30
0.245
0.295
0.05
123,898
51
0.225
0.275
67,828
8,000
8,400
10,000
500
13,500
15,670
2024-04-04
V
GG
0.25
0.25
0.245
0.245
-0.01
46,346
17
0.23
0.28
33,300
3,000
3,500
6,500
2024-04-03
V
GG
0.255
0.255
0.245
0.255
-0.01
37,000
9
0.225
0.28
27,000
10,000
2024-04-02
V
GG
0.275
0.275
0.25
0.265
0.005
13,000
5
0.25
0.28
7,500
1,500
4,000
2024-04-01
V
GG
2
1
0.25
0.32
2024-03-28
V
GG
0.245
0.27
0.245
0.26
0.015
39,480
18
0.245
0.30
21,800
7,500
3,740
1,500
4,500
100
2024-03-27
V
GG
0.25
0.25
0.25
0.25
0.005
1,100
4
0.245
0.30
600
100
2024-03-26
V
GG
0.25
0.275
0.245
0.245
-0.055
48,435
50
0.26
0.30
9,000
7,500
4,850
11,500
200
10,240
5,122
2024-03-25
V
GG
0.28
0.30
0.27
0.27
0.01
19,610
7
0.235
0.28
5,000
1,500
3,000
5,000
5,000
110
2024-03-22
V
GG
0.25
0.26
0.24
0.26
0.02
27,555
9
0.225
0.28
18,500
3,500
1,500
4,000
2024-03-21
V
GG
0.28
0.29
0.23
0.24
-0.015
81,672
53
0.225
0.28
38,503
2,000
16,250
4,500
2,000
15,000
3,004
2024-03-20
V
GG
0.195
0.315
0.195
0.255
0.055
300,815
127
0.24
0.275
229,044
5,000
26,100
23,500
300
1,000
13,500
601
2024-03-19
V
GG
0.195
0.20
0.195
0.20
0.005
145,048
28
0.18
0.21
125,540
2,500
6,000
11,000
8
2024-03-18
V
GG
2,800
2
0.18
0.20
2,800
2024-03-15
V
GG
0.195
0.20
0.195
0.195
0.01
34,220
25
0.18
0.20
14,500
10,000
8,500
1,000
200
2024-03-14
V
GG
0.185
0.185
0.185
0.185
-0.015
14,000
6
0.185
0.20
1,000
13,000
2024-03-13
V
GG
0.195
0.20
0.19
0.20
0.005
28,606
14
0.18
0.195
17,500
7,000
4,000
6
2024-03-12
V
GG
0.195
0.195
0.195
0.195
612
3
0.18
0.195
500
60
2024-03-11
V
GG
200
1
0.18
0.19
2024-03-08
V
GG
0.175
0.20
0.175
0.20
0.01
21,180
16
0.13
0.20
14,812
2,000
2,500
240
1,000
472
2024-03-07
V
GG
0.19
0.19
0.19
0.19
0.02
500
1
0.14
0.18
500
2024-03-06
V
GG
0.175
0.18
0.17
0.17
0.01
33,857
15
0.165
0.18
23,000
2,500
3,000
5,000
2024-03-05
V
GG
0.18
0.18
0.16
0.16
-0.025
27,000
20
0.16
0.185
16,100
2,000
500
3,500
4,500
400
2024-03-04
V
GG
0.19
0.19
0.13
0.19
0.03
23,407
24
0.16
0.19
14,143
5,500
1,000
1,500
500
200
2024-03-01
V
GG
125
1
0.13
0.19
2024-02-29
V
GG
0.16
0.185
0.16
0.16
20,400
5
0.125
0.19
14,000
500
5,500
400
2024-02-28
V
GG
0.15
0.16
0.145
0.16
0.01
59,429
18
0.125
0.19
29,428
30,000
1
2024-02-27
V
GG
0.15
0.15
0.14
0.15
-0.01
110,686
28
0.125
0.15
91,686
1,500
6,000
3,500
6,500
1,500
2024-02-26
V
GG
100
1
0.14
0.16
100
2024-02-23
V
GG
0.155
0.155
0.155
0.155
-0.005
18,848
4
0.14
0.16
18,424
424
2024-02-22
V
GG
0.16
0.15
0.16
2024-02-21
V
GG
300
1
0.14
0.16
300
2024-02-20
V
GG
0.16
0.16
0.16
0.16
0.02
2,302
3
0.14
0.16
2,300
2
2024-02-16
V
GG
0.145
0.145
0.14
0.14
-0.01
3,200
3
0.14
0.16
3,200
2024-02-15
V
GG
0.155
0.155
0.155
0.155
0.005
5,300
3
0.145
0.19
4,900
400
2024-02-14
V
GG
0.15
0.15
0.15
0.15
2,000
1
0.15
0.19
2,000
2024-02-13
V
GG
0.15
0.15
0.19
2024-02-12
V
GG
0.15
0.15
0.145
0.15
0.01
8,500
4
0.15
0.19
8,500
2024-02-09
V
GG
0.145
0.145
0.14
0.14
-0.005
8,600
3
0.145
0.19
8,600
2024-02-08
V
GG
0.145
0.145
0.14
0.145
-0.02
13,176
11
0.145
0.19
5,514
2,500
190
4,500
2024-02-07
V
GG
0.165
0.165
0.165
0.165
13,673
7
0.14
0.19
13,380
2024-02-06
V
GG
0.17
0.17
0.165
0.165
5,924
5
0.165
0.17
5,300
360
2024-02-05
V
GG
0.165
0.165
0.165
0.165
0.01
1,500
1
0.165
0.19
1,500
2024-02-02
V
GG
0.165
0.165
0.155
0.155
-0.02
26,307
13
0.15
0.19
23,582
2,500
225
2024-02-01
V
GG
0.175
0.175
0.175
0.175
-0.005
4,770
3
0.16
0.19
4,770
2024-01-31
V
GG
0.18
0.155
0.19
2024-01-30
V
GG
0.18
0.18
0.17
0.17
-0.01
52,016
7
0.17
0.19
47,010
5,000
2024-01-29
V
GG
0.18
0.19
0.18
0.18
19,069
10
0.18
0.19
13,069
4,000
2,000