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
00:58:25 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
GZD
0.025
0.03
0.02
0.025
1,312,450
37
0.02
0.025
1,236,500
23,000
52,000
950
2024-04-24
V
GZD
0.025
0.03
0.025
0.025
296,521
12
0.025
0.03
283,000
13,000
491
2024-04-23
V
GZD
0.025
0.03
0.025
0.025
731,050
22
0.025
0.03
473,000
226,000
14,000
17,000
1,050
2024-04-22
V
GZD
0.025
0.03
0.02
0.03
768,117
27
0.02
0.03
723,000
8,000
15,000
13,000
8,000
496
2024-04-19
V
GZD
0.03
0.03
0.025
0.03
0.005
412,333
10
0.025
0.03
407,000
5,000
333
2024-04-18
V
GZD
0.025
0.025
0.025
0.025
263,502
10
0.025
0.03
131,002
130,000
2,000
500
2024-04-17
V
GZD
0.025
0.025
0.025
0.025
91,000
4
0.02
0.03
22,000
69,000
2024-04-16
V
GZD
0.025
0.025
0.025
0.025
318,806
21
0.02
0.03
296,000
21,000
706
2024-04-15
V
GZD
0.03
0.03
0.025
0.025
580,236
30
0.02
0.03
340,777
143,000
45,000
29,000
22,403
2024-04-12
V
GZD
0.025
0.03
0.025
0.025
414,260
22
0.02
0.03
241,700
172,000
560
2024-04-11
V
GZD
0.025
0.025
0.02
0.025
0.005
1,243,052
48
0.02
0.025
437,400
368,100
195,000
167,000
50,000
25,000
552
2024-04-10
V
GZD
0.025
0.025
0.02
0.02
-0.005
598,825
176
0.02
0.025
175,205
146,000
60,000
71,000
84,000
50,620
12,000
2024-04-09
V
GZD
0.025
0.03
0.02
0.025
859,530
50
0.02
0.025
738,000
3,000
48,000
237
67,000
885
2024-04-08
V
GZD
0.03
0.03
0.025
0.025
-0.005
2,009,669
116
0.025
0.03
948,500
380,000
30,000
179,000
36,000
432,000
238
1,000
2024-04-05
V
GZD
0.03
0.03
0.025
0.025
-0.005
191,330
15
0.025
0.03
1,000
15,000
149,000
500
25,400
2024-04-04
V
GZD
0.03
0.03
0.025
0.03
469,110
32
0.025
0.03
152,000
500
14,000
30,000
660
108,000
850
162,600
2024-04-03
V
GZD
0.035
0.035
0.025
0.035
0.005
1,104,811
68
0.03
0.035
779,102
153,500
5,000
96,000
20,000
40,000
697
10,000
2024-04-02
V
GZD
0.03
0.035
0.03
0.03
-0.005
327,899
22
0.03
0.035
322,042
857
5,000
2024-04-01
V
GZD
0.03
0.035
0.03
0.035
0.005
123,595
23
0.03
0.035
110,350
980
5,000
5,000
1,030
2024-03-28
V
GZD
0.03
0.03
0.025
0.03
394,166
39
0.03
0.035
326,100
67,000
200
516
2024-03-27
V
GZD
0.03
0.035
0.03
0.03
136,696
18
0.025
0.035
133,150
1,000
1,000
646
2024-03-26
V
GZD
0.03
0.035
0.03
0.03
-0.005
269,000
34
0.03
0.035
160,300
10,000
64,000
9,000
25,000
2024-03-25
V
GZD
0.035
0.035
0.03
0.035
0.005
170,569
23
0.03
0.035
147,000
21,000
24
2024-03-22
V
GZD
0.035
0.035
0.03
0.035
0.005
666,834
44
0.03
0.035
160,000
128,000
101,000
78,000
3,000
195,000
2024-03-21
V
GZD
0.035
0.035
0.03
0.03
463,915
28
0.03
0.035
210,285
23,000
8,000
1,000
221,000
630
2024-03-20
V
GZD
0.03
0.035
0.03
0.035
155,140
22
0.03
0.035
4,000
66,000
5,000
13,000
66,500
2024-03-19
V
GZD
0.035
0.035
0.035
0.035
0.005
5,000
1
0.03
0.04
5,000
2024-03-18
V
GZD
0.035
0.04
0.03
0.04
0.005
56,800
10
0.03
0.04
50,000
50
2,000
750
3,000
100
2024-03-15
V
GZD
0.04
0.04
0.035
0.035
181,475
29
0.03
0.04
95,000
1,000
5,000
6,000
300
71,000
2024-03-14
V
GZD
0.04
0.04
0.035
0.035
-0.005
118,685
18
0.035
0.04
15,785
18,000
74,000
10,000
2024-03-13
V
GZD
619
3
0.035
0.04
2024-03-12
V
GZD
0.045
0.045
0.045
0.045
0.005
8,080
4
0.035
0.045
8,000
75
2024-03-11
V
GZD
0.04
0.04
0.04
0.04
-0.005
55,531
17
0.035
0.045
16,084
19,000
17,000
2,000
2024-03-08
V
GZD
0.045
0.045
0.045
0.045
120,120
20
0.04
0.05
104,096
1,000
13,000
970
2024-03-07
V
GZD
0.04
0.05
0.04
0.045
0.01
601,717
48
0.04
0.05
270,000
19,000
73,000
1,000
216,000
967
20,000
2024-03-06
V
GZD
0.035
0.035
0.03
0.035
1,463,500
37
0.03
0.04
97,000
436,000
464,000
65,000
346,000
55,500
2024-03-05
V
GZD
0.035
0.035
0.03
0.035
0.005
318,231
31
0.03
0.035
304,000
5,000
6,000
1,000
1,268
2024-03-04
V
GZD
0.03
0.035
0.03
0.03
351,926
26
0.03
0.035
120,000
23,000
53,000
1,000
93,000
500
61,000
2024-03-01
V
GZD
0.03
0.03
0.025
0.03
57,638
25
0.025
0.03
35,000
18,944
761
2024-02-29
V
GZD
0.03
0.03
0.03
0.03
3,681
6
0.025
0.035
3,000
181
2024-02-28
V
GZD
0.03
0.035
0.03
0.03
-0.005
280,374
10
0.025
0.035
278,325
2,000
49
2024-02-27
V
GZD
0.03
0.035
0.03
0.035
110,000
5
0.03
0.035
110,000
2024-02-26
V
GZD
0.035
0.035
0.03
0.035
0.005
43,165
9
0.03
0.035
20,000
19,000
1,000
3,000
165
2024-02-23
V
GZD
0.03
0.03
0.03
0.03
9,705
6
0.03
0.035
4,705
5,000
2024-02-22
V
GZD
0.035
0.035
0.03
0.03
-0.005
146,000
10
0.03
0.035
76,000
50,000
20,000
2024-02-21
V
GZD
0.03
0.035
0.03
0.035
36,203
10
0.03
0.035
19,000
17,000
2024-02-20
V
GZD
0.035
0.035
0.035
0.035
0.005
142,782
10
0.03
0.035
111,778
31,000
4
2024-02-16
V
GZD
0.03
0.035
0.03
0.03
77,153
13
0.03
0.035
71,000
5,000
3
2024-02-15
V
GZD
0.035
0.035
0.035
0.035
0.005
75,016
6
0.03
0.035
500
74,000
2024-02-14
V
GZD
0.035
0.035
0.035
0.035
0.005
2,155
4
0.03
0.035
2,000
2024-02-13
V
GZD
0.035
0.035
0.035
0.035
0.005
1,001
2
0.03
0.035
1,000
2024-02-12
V
GZD
0.035
0.035
0.03
0.035
128,050
8
0.03
0.035
75,000
2,000
31,000
20,000
2024-02-09
V
GZD
0.035
0.035
0.035
0.035
0.005
98,960
8
0.03
0.035
8,650
90,000
310
2024-02-08
V
GZD
300
1
0.03
0.035
2024-02-07
V
GZD
0.035
0.035
0.035
0.035
0.005
3,842
3
0.03
0.035
3,000
100
2024-02-06
V
GZD
0.035
0.035
0.03
0.03
-0.005
153,980
12
0.03
0.035
51,000
58,000
2,000
42,100
2024-02-05
V
GZD
0.035
0.035
0.03
0.035
0.005
87,240
10
0.03
0.035
86,000
500
100
2024-02-02
V
GZD
0.03
0.03
0.03
0.03
116,000
9
0.03
0.035
86,000
30,000
2024-02-01
V
GZD
0.035
0.035
0.035
0.035
0.005
9,050
3
0.03
0.035
8,000
2024-01-31
V
GZD
0.035
0.035
0.035
0.035
0.005
66,071
12
0.03
0.035
100
8,000
48,000
7,000
871
2024-01-30
V
GZD
0.03
0.03
0.03
0.03
-0.005
121,580
18
0.03
0.035
103,100
16,000
500
1,980
2024-01-29
V
GZD
0.035
0.035
0.035
0.035
0.005
24,650
5
0.03
0.035
1,000
23,000
100
2024-01-26
V
GZD
0.03
0.03
0.03
0.03
20,250
4
0.03
0.035
14,000
6,000
250