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
01:18:43 EDT Sat 20 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
GMV
0.17
0.175
0.17
0.175
0.01
254,670
40
0.155
0.175
110,700
33,000
36,850
29,500
44,500
120
2024-04-18
V
GMV
0.17
0.185
0.165
0.17
318,318
96
0.16
0.17
199,315
10,000
27,000
18,500
2,500
59,500
899
2024-04-17
V
GMV
0.16
0.175
0.16
0.17
0.005
139,989
36
0.17
0.175
73,708
1,000
10,500
9,000
1,500
43,500
731
2024-04-16
V
GMV
0.18
0.18
0.16
0.16
-0.01
218,559
63
0.155
0.17
55,274
44,100
64,500
27,500
500
25,500
967
2024-04-15
V
GMV
0.205
0.21
0.165
0.165
-0.025
1,007,456
208
0.165
0.17
525,299
26,500
183,000
110,000
7,500
136,500
18,457
2024-04-12
V
GMV
0.23
0.255
0.19
0.19
-0.035
465,035
142
0.19
0.22
260,041
8,500
60,500
38,000
64
17,000
67,500
13,261
2024-04-11
V
GMV
0.235
0.235
0.22
0.23
249,004
53
0.22
0.23
178,966
3,500
10,500
23,000
32,668
320
2024-04-10
V
GMV
0.23
0.31
0.225
0.23
0.02
647,410
173
0.205
0.235
350,642
31,000
39,083
76,500
450
30,000
117,000
1,967
2024-04-09
V
GMV
0.17
0.21
0.15
0.21
0.045
1,155,665
285
0.21
0.23
566,450
78,000
112,200
137,000
664
31,000
224,870
4,481
2024-04-08
V
GMV
0.165
0.17
0.165
0.165
-0.01
32,724
12
0.16
0.17
23,271
4,500
4,500
313
2024-04-05
V
GMV
0.175
0.175
0.155
0.175
457,770
65
0.17
0.175
268,761
8,500
48,500
19,000
290
6,500
105,500
608
2024-04-04
V
GMV
0.165
0.195
0.16
0.195
0.03
191,132
62
0.16
0.20
125,913
15,500
15,800
16,000
500
15,500
1,669
2024-04-03
V
GMV
0.175
0.175
0.16
0.175
0.015
104,517
34
0.165
0.18
35,900
4,500
19,000
3,000
22,500
16,400
2,019
2024-04-02
V
GMV
0.165
0.18
0.16
0.165
0.005
335,792
93
0.145
0.21
168,060
20,000
37,500
40,500
60
4,000
53,000
12,380
2024-04-01
V
GMV
0.165
0.165
0.145
0.16
-0.005
243,043
53
0.14
0.165
151,232
10,500
500
20,000
60
9,500
50,500
300
2024-03-28
V
GMV
0.165
0.17
0.16
0.165
-0.015
117,008
31
0.155
0.165
89,295
4,500
5,500
8,000
9,500
10
2024-03-27
V
GMV
0.17
0.185
0.17
0.18
0.005
128,192
31
0.15
0.185
26,378
4,000
52,000
11,000
33,500
1,012
2024-03-26
V
GMV
0.15
0.175
0.15
0.175
0.03
11,781
10
0.14
0.21
3,071
8,000
310
400
2024-03-25
V
GMV
0.15
0.185
0.145
0.17
0.015
364,963
70
0.15
0.17
216,956
5,500
23,000
52,000
300
56,500
10,707
2024-03-22
V
GMV
0.13
0.175
0.13
0.155
0.025
253,121
78
0.145
0.155
123,612
36,500
67,000
410
23,500
1,249
2024-03-21
V
GMV
0.14
0.14
0.13
0.13
-0.01
124,519
22
0.13
0.135
54,519
15,500
3,000
51,500
2024-03-20
V
GMV
0.13
0.14
0.13
0.14
109,308
23
0.13
0.14
12,779
5,000
24,000
26,000
40,500
1,029
2024-03-19
V
GMV
0.145
0.145
0.14
0.14
-0.01
15,776
20
0.13
0.135
5,643
400
6,000
3,000
373
2024-03-18
V
GMV
0.155
0.155
0.15
0.15
-0.01
80,590
20
0.13
0.15
72,840
1,500
1,000
4,500
129
2024-03-15
V
GMV
0.16
0.16
0.155
0.16
73,159
23
0.155
0.16
35,559
500
9,500
27,500
2024-03-14
V
GMV
0.16
0.165
0.155
0.16
-0.005
93,705
28
0.155
0.16
28,375
7,500
7,530
23,000
300
27,000
2024-03-13
V
GMV
0.18
0.19
0.155
0.16
-0.02
851,989
144
0.155
0.165
390,272
11,000
128,100
125,000
500
196,000
1,117
2024-03-12
V
GMV
0.15
0.18
0.145
0.18
0.03
292,786
61
0.17
0.20
205,275
14,000
4,000
34,500
34,000
861
2024-03-11
V
GMV
0.15
0.15
0.15
0.15
25,975
12
0.145
0.15
19,525
2,500
1,000
2,500
2024-03-08
V
GMV
0.135
0.15
0.135
0.15
0.01
201,720
21
0.145
0.15
154,000
3,000
8,000
35,500
1,220
2024-03-07
V
GMV
0.15
0.15
0.13
0.13
-0.02
227,854
50
0.13
0.14
138,297
15,500
19,000
1,000
53,000
564
2024-03-06
V
GMV
0.155
0.155
0.15
0.15
-0.005
279,100
37
0.145
0.15
178,600
8,500
5,000
38,500
30,000
18,500
2024-03-05
V
GMV
0.165
0.175
0.145
0.145
-0.015
208,265
67
0.145
0.155
142,505
2,000
12,000
20,000
10,500
20,500
400
2024-03-04
V
GMV
0.16
0.20
0.155
0.155
0.005
507,080
79
0.155
0.16
356,621
19,500
22,000
18,500
1,500
88,000
534
2024-03-01
V
GMV
0.155
0.155
0.14
0.15
-0.01
347,524
82
0.145
0.15
222,947
6,000
33,866
32,500
5,000
46,500
511
2024-02-29
V
GMV
0.12
0.16
0.12
0.16
0.035
115,036
34
0.14
0.16
81,501
500
5,000
25,000
2,209
2024-02-28
V
GMV
0.125
0.125
0.12
0.125
86,611
36
0.12
0.125
37,092
5,000
800
14,500
17,000
11,000
2024-02-27
V
GMV
0.145
0.145
0.125
0.125
32,300
14
0.12
0.125
13,500
1,500
11,000
3,500
2,500
300
2024-02-26
V
GMV
0.14
0.14
0.125
0.125
-0.015
55,089
23
0.125
0.145
15,469
1,000
21,000
1,500
12,500
3,500
2024-02-23
V
GMV
0.135
0.14
0.13
0.14
0.005
65,675
11
0.12
0.15
65,000
2024-02-22
V
GMV
0.15
0.15
0.135
0.135
-0.01
106,547
40
0.12
0.14
28,900
1,500
19,409
21,000
33,600
812
2024-02-21
V
GMV
0.145
0.145
0.145
0.145
0.01
35,963
13
0.135
0.15
23,256
2,500
5,500
3,500
1,207
2024-02-20
V
GMV
0.145
0.145
0.12
0.135
-0.015
570,024
106
0.135
0.155
189,326
154,500
64,000
44,500
117,000
463
2024-02-16
V
GMV
0.14
0.15
0.14
0.15
0.01
62,002
14
0.135
0.155
56,100
5,500
2024-02-15
V
GMV
0.155
0.155
0.14
0.14
-0.01
63,969
34
0.14
0.15
48,042
2,000
1,500
1,000
440
10,000
161
2024-02-14
V
GMV
0.15
0.155
0.135
0.155
0.015
42,081
25
0.135
0.155
15,281
5,000
5,500
500
15,500
300
2024-02-13
V
GMV
0.155
0.155
0.14
0.14
-0.015
28,634
14
0.135
0.15
3,443
4,500
20,500
191
2024-02-12
V
GMV
0.155
0.155
0.145
0.145
47,071
21
0.135
0.155
25,806
400
9,500
200
1,000
9,500
580
2024-02-09
V
GMV
0.14
0.155
0.14
0.14
-0.005
126,617
29
0.135
0.155
13,917
8,000
70,000
5,500
28,500
200
500
2024-02-08
V
GMV
0.15
0.155
0.14
0.155
0.005
24,800
10
0.14
0.155
10,500
500
13,000
753
2024-02-07
V
GMV
0.145
0.155
0.145
0.15
-0.005
90,000
15
0.135
0.155
62,500
27,500
2024-02-06
V
GMV
0.145
0.16
0.145
0.155
0.015
319,916
66
0.135
0.155
189,345
6,000
32,200
21,500
69,000
371
1,500
2024-02-05
V
GMV
0.155
0.155
0.14
0.14
-0.02
206,828
77
0.135
0.145
84,632
49,000
30,000
42,500
362
2024-02-02
V
GMV
0.17
0.17
0.16
0.16
25,809
16
0.16
0.165
3,956
1,500
4,500
1,000
14,500
15
2024-02-01
V
GMV
0.165
0.175
0.16
0.16
173,260
44
0.165
0.17
103,600
11,500
29,500
500
28,000
44
2024-01-31
V
GMV
0.165
0.17
0.16
0.16
-0.005
51,912
22
0.155
0.17
39,368
11,000
500
400
2024-01-30
V
GMV
0.165
0.17
0.165
0.165
0.005
136,777
23
0.155
0.17
64,500
65,000
5,000
1,500
500
2024-01-29
V
GMV
0.165
0.17
0.16
0.16
-0.005
106,789
46
0.155
0.16
54,276
10,500
26,500
7,000
6,500
737
500
2024-01-26
V
GMV
0.17
0.17
0.16
0.165
-0.015
76,102
37
0.155
0.18
52,442
4,000
3,500
3,500
10
1,500
9,500
1,030
500
2024-01-25
V
GMV
0.175
0.18
0.17
0.18
42,087
13
0.17
0.18
8,000
15,000
1,500
17,500
2024-01-24
V
GMV
350
1
0.175
0.185
350
2024-01-23
V
GMV
0.185
0.185
0.18
0.18
-0.02
156,897
37
0.17
0.22
89,000
5,000
27,000
34,500
1,347
2024-01-22
V
GMV
0.185
0.20
0.18
0.185
-0.02
153,321
46
0.17
0.195
51,100
30,000
29,500
2,000
37,573
2,698