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
08:42:11 EDT Thu 28 Mar 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
2024-03-27
V
GXS
0.48
0.49
0.47
0.48
0.01
9,120,924
1,072
0.475
0.49
3,619,145
525,500
92,000
466,500
108,319
2,628,000
920,500
421,960
41,000
2024-03-26
V
GXS
0.44
0.495
0.435
0.4725
0.0775
2,924,266
659
0.45
0.49
1,658,496
366,500
58,000
112,000
30,918
160,000
293,000
175,571
2024-03-25
V
GXS
0.395
0.395
0.38
0.385
-0.01
21,200
13
0.33
0.41
14,700
3,500
2,500
200
300
2024-03-22
V
GXS
0.395
0.395
0.39
0.395
0.02
48,726
19
0.33
0.405
43,000
5,000
726
2024-03-21
V
GXS
0.375
0.375
0.375
0.375
-0.015
2,500
3
0.375
0.395
1,500
500
500
2024-03-20
V
GXS
0.38
0.39
0.38
0.39
0.01
63,556
24
0.38
0.395
26,815
1,000
15,441
9,500
500
1,000
9,000
300
2024-03-19
V
GXS
0.37
0.38
0.37
0.38
0.01
5,260
8
0.33
0.39
1,960
1,000
2,000
2024-03-18
V
GXS
0.38
0.395
0.37
0.37
-0.025
46,430
31
0.33
0.395
29,880
8,500
750
3,000
500
3,500
300
2024-03-15
V
GXS
0.395
0.395
0.39
0.395
-0.015
19,400
10
0.39
0.395
17,000
500
1,500
400
2024-03-14
V
GXS
0.41
0.42
0.41
0.41
36,146
24
0.375
0.45
17,004
8,330
10,000
512
2024-03-13
V
GXS
0.395
0.425
0.395
0.41
0.02
63,970
50
0.39
0.42
32,615
6,500
5,500
1,000
1,520
2,500
13,500
800
2024-03-12
V
GXS
0.365
0.40
0.365
0.39
0.03
56,512
36
0.38
0.40
31,115
5,500
5,500
4,000
500
7,500
2,300
2024-03-11
V
GXS
0.35
0.365
0.345
0.36
0.02
30,370
25
0.35
0.37
15,860
4,500
4,000
510
2,500
3,000
2024-03-08
V
GXS
0.35
0.35
0.34
0.34
0.01
11,000
5
0.31
0.35
5,000
1,000
5,000
2024-03-07
V
GXS
0.31
0.34
0.31
0.33
9,189
17
0.32
0.35
2,000
3,500
500
236
2,453
2024-03-06
V
GXS
0.315
0.345
0.315
0.33
0.02
83,875
40
0.33
0.345
52,610
9,000
16,500
1,500
525
500
2,000
1,240
2024-03-05
V
GXS
0.315
0.315
0.31
0.315
-0.005
12,905
11
0.30
0.35
9,900
3,000
2024-03-04
V
GXS
0.28
0.32
0.28
0.32
0.005
80,786
42
0.32
0.35
62,466
8,500
450
1,000
2,000
6,270
2024-03-01
V
GXS
0.315
0.315
0.30
0.30
21,101
13
0.29
0.32
5,000
6,500
9,000
300
2024-02-29
V
GXS
0.295
0.30
0.295
0.30
-0.02
12,590
5
0.29
0.315
12,495
95
2024-02-28
V
GXS
0.30
0.32
0.30
0.32
0.025
5,850
5
0.29
0.32
5,000
350
500
2024-02-27
V
GXS
0.31
0.31
0.29
0.295
35,822
18
0.29
0.31
23,500
4,000
7,500
820
2024-02-26
V
GXS
0.29
0.30
0.29
0.30
55,829
19
0.29
0.31
35,600
3,000
9,000
8,000
122
2024-02-23
V
GXS
0.29
0.30
0.29
0.30
0.01
5,097
7
0.28
0.30
4,100
500
495
2024-02-22
V
GXS
0.29
0.31
0.29
0.29
0.01
27,722
15
0.28
0.30
15,500
5,500
2,500
4,000
222
2024-02-21
V
GXS
0.315
0.32
0.28
0.28
-0.02
19,350
19
0.28
0.31
12,120
1,500
1,355
3,500
500
375
2024-02-20
V
GXS
0.30
0.305
0.295
0.305
-0.015
37,426
16
0.295
0.35
20,720
15,000
500
1,000
2024-02-16
V
GXS
0.30
0.32
0.30
0.30
130,515
30
0.295
0.32
103,515
5,500
6,000
3,000
2,300
6,000
4,200
2024-02-15
V
GXS
0.30
0.30
0.30
0.30
0.01
3,410
2
0.285
0.30
3,000
2024-02-14
V
GXS
0.29
0.29
0.285
0.29
-0.005
29,850
23
0.285
0.30
23,550
2,500
1,500
1,500
500
300
2024-02-13
V
GXS
0.305
0.31
0.29
0.29
-0.01
120,000
32
0.285
0.30
90,000
17,500
9,000
1,000
2,500
2024-02-12
V
GXS
0.29
0.31
0.29
0.30
0.015
55,403
22
0.28
0.31
54,454
500
149
2024-02-09
V
GXS
0.285
0.285
0.28
0.285
16,681
12
0.285
0.305
15,963
18
500
200
2024-02-08
V
GXS
0.285
0.285
0.305
2024-02-07
V
GXS
0.285
0.285
0.285
0.285
1,223
4
0.285
0.305
881
42
2024-02-06
V
GXS
0.305
0.305
0.305
0.305
0.02
8,003
5
0.29
0.305
3,000
5,000
3
2024-02-05
V
GXS
0.285
0.285
0.285
0.285
4,000
2
0.29
0.305
4,000
2024-02-02
V
GXS
0.285
0.31
0.285
0.285
23,922
16
0.285
0.31
17,500
500
5,000
700
222
2024-02-01
V
GXS
0.285
0.295
0.285
0.285
29,196
9
0.285
0.30
13,154
15,000
1,000
42
2024-01-31
V
GXS
0.285
0.285
0.28
0.285
-0.025
17,303
9
0.285
0.30
10,800
1,000
5,000
500
3
2024-01-30
V
GXS
0.285
0.31
0.285
0.31
0.025
24,301
4
0.28
0.31
24,300
1
2024-01-29
V
GXS
0.285
0.295
0.285
0.285
-0.01
29,610
11
0.28
0.31
13,100
11,500
500
4,000
20
2024-01-26
V
GXS
0.30
0.30
0.30
0.30
0.005
1,000
1
0.28
0.30
1,000
2024-01-25
V
GXS
0.265
0.295
0.255
0.295
46,777
21
0.28
0.30
26,000
2,500
6,000
1,500
2,000
3,500
5,080
2024-01-24
V
GXS
0.30
0.30
0.295
0.295
10,300
6
0.28
0.30
9,900
400
2024-01-23
V
GXS
0.28
0.295
0.28
0.295
0.02
43,103
18
0.28
0.30
39,600
1,000
2,500
2
2024-01-22
V
GXS
0.25
0.275
0.25
0.275
0.03
53,660
30
0.245
0.285
28,000
4,000
10,000
4,500
5,500
1,660
2024-01-19
V
GXS
0.25
0.25
0.245
0.245
-0.005
7,835
7
0.24
0.275
7,000
450
2024-01-18
V
GXS
0.25
0.26
0.25
0.25
-0.005
12,770
11
0.25
0.275
10,570
2,000
200
2024-01-17
V
GXS
0.255
0.255
0.255
0.255
6,400
5
0.25
0.285
3,000
1,000
2,400
2024-01-16
V
GXS
0.235
0.255
0.23
0.255
0.025
119,744
24
0.255
0.265
108,425
4,500
2,000
4,500
2024-01-15
V
GXS
0.23
0.23
0.23
0.23
4,100
3
0.225
0.285
4,100
2024-01-12
V
GXS
0.23
0.25
0.23
0.23
-0.01
9,955
13
0.23
0.285
3,650
1,000
3,500
5
1,500
300
2024-01-11
V
GXS
0.235
0.24
0.23
0.24
-0.015
38,499
14
0.225
0.285
30,935
2,000
500
2,000
64
2,500
50
2024-01-10
V
GXS
0.235
0.255
0.225
0.225
-0.04
13,286
17
0.22
0.30
2,825
1,000
2,000
560
2,500
4,200
2024-01-09
V
GXS
0.265
0.235
0.30
2024-01-08
V
GXS
500
1
0.235
0.26
500
2024-01-05
V
GXS
0.265
0.225
0.31
2024-01-04
V
GXS
0.24
0.265
0.24
0.265
0.025
12,750
11
0.235
0.31
5,710
500
5,500
500
500
2024-01-03
V
GXS
0.25
0.25
0.235
0.24
-0.025
60,110
14
0.235
0.265
25,110
1,500
18,000
2,500
8,000
5,000
2024-01-02
V
GXS
0.255
0.255
0.255
0.255
-0.01
1,501
3
0.255
0.265
1,500
2023-12-29
V
GXS
0.25
0.265
0.25
0.265
0.015
28,984
19
0.255
0.27
14,259
3,000
2,500
2,000
2,000
5,025