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
15:51:26 EDT Thu 25 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
2024-04-24
V
ISO
3.76
3.83
3.66
3.72
-0.05
209,282
628
3.69
3.75
127,684
20,300
6,737
16,600
75
9,900
20,900
4,518
2024-04-23
V
ISO
3.76
3.83
3.71
3.77
0.02
250,821
756
3.72
3.77
159,157
13,712
15,700
24,200
50
8,800
13,000
8,077
2024-04-22
V
ISO
3.83
3.89
3.73
3.75
-0.05
300,643
752
3.74
4.10
118,621
59,965
34,450
28,100
100
14,100
30,301
7,205
2024-04-19
V
ISO
3.82
3.91
3.80
3.80
-0.06
156,116
485
3.80
3.90
90,450
23,300
8,425
12,200
5,100
13,393
1,833
2024-04-18
V
ISO
3.86
3.95
3.85
3.86
297,700
494
3.81
3.99
172,566
21,100
20,700
14,300
65
6,400
16,401
40,315
500
2024-04-17
V
ISO
3.93
4.03
3.86
3.86
-0.08
211,282
663
3.80
4.10
129,150
16,600
12,949
15,600
211
10,300
15,801
8,555
2024-04-16
V
ISO
3.99
4.05
3.73
3.94
-0.09
572,604
1,404
3.80
3.95
327,546
69,425
47,800
39,300
79
20,300
55,664
6,215
1,500
50
2024-04-15
V
ISO
4.21
4.24
4.01
4.03
-0.26
474,167
1,270
4.02
4.12
261,583
72,207
33,829
35,900
150
10,100
47,802
8,884
700
2024-04-12
V
ISO
4.23
4.46
4.16
4.29
0.07
626,241
1,670
4.21
4.29
360,076
28,650
48,874
31,400
641
28,500
36,400
79,928
1,000
100
2024-04-11
V
ISO
4.07
4.27
3.97
4.22
0.15
508,841
1,011
4.22
4.27
333,469
33,522
28,760
29,500
1,012
31,600
34,557
14,741
2024-04-10
V
ISO
3.95
4.07
3.94
4.07
0.07
192,022
586
4.02
4.10
95,749
28,100
14,600
16,700
229
10,800
17,000
2,919
2024-04-09
V
ISO
4.04
4.04
3.91
4.00
-0.09
262,035
671
3.88
4.05
117,245
36,975
29,700
23,400
247
3,700
23,225
17,578
1,500
2024-04-08
V
ISO
4.10
4.10
3.78
4.09
-0.07
636,124
1,296
3.91
4.10
406,701
47,900
29,300
38,800
175
9,600
41,250
26,253
800
2024-04-05
V
ISO
4.09
4.21
4.00
4.16
0.03
428,123
1,219
4.00
4.19
277,274
39,700
16,500
14,700
646
29,300
32,701
14,945
600
2024-04-04
V
ISO
4.12
4.15
4.00
4.13
-0.02
485,828
1,049
4.00
4.15
275,306
35,800
32,459
19,300
240
61,300
18,901
35,790
600
2024-04-03
V
ISO
3.92
4.24
3.91
4.15
0.22
476,960
1,439
4.10
4.15
282,842
43,380
38,380
40,000
268
18,200
38,201
12,840
2024-04-02
V
ISO
3.96
3.96
3.75
3.93
0.01
377,640
1,129
3.91
3.96
227,726
27,393
26,600
26,800
2,466
9,333
49,000
6,911
2024-04-01
V
ISO
3.66
3.92
3.64
3.92
0.29
621,271
1,263
3.82
3.92
249,208
47,050
60,176
48,900
491
59,400
84,200
6,805
2,800
2024-03-28
V
ISO
3.79
3.84
3.61
3.63
-0.07
649,927
1,000
3.61
3.88
510,126
13,450
28,905
23,700
110
19,500
43,719
5,259
1,300
452
2024-03-27
V
ISO
3.71
3.78
3.70
3.70
-0.06
230,346
798
3.68
3.88
120,503
5,600
11,300
11,700
220
17,400
20,001
27,657
500
2024-03-26
V
ISO
3.82
3.84
3.66
3.76
0.04
227,631
585
3.72
3.88
101,441
21,067
16,700
18,100
26,900
24,535
10,467
3,000
2024-03-25
V
ISO
3.81
3.95
3.72
3.72
-0.12
300,830
700
3.71
3.88
147,968
34,730
27,370
24,500
30
11,400
41,594
5,687
400
500
2024-03-22
V
ISO
3.87
3.96
3.75
3.84
-0.06
220,679
757
3.76
3.84
91,501
25,600
21,500
18,100
100
32,000
23,101
5,399
600
2024-03-21
V
ISO
3.80
3.94
3.77
3.90
0.18
316,431
939
3.80
3.90
194,119
31,547
17,300
16,900
1,005
12,100
29,301
10,926
1,300
2024-03-20
V
ISO
3.63
3.87
3.63
3.72
206,432
720
3.67
3.87
97,180
18,100
13,690
18,000
372
13,100
26,801
13,497
1,400
70
2024-03-19
V
ISO
3.68
3.73
3.55
3.72
0.02
293,097
836
3.58
3.96
181,855
30,855
15,180
20,800
1,000
10,300
28,701
3,499
2024-03-18
V
ISO
3.77
3.90
3.68
3.70
0.02
391,068
977
3.70
3.96
204,941
47,340
46,980
26,200
101
18,500
28,920
14,342
400
2024-03-15
V
ISO
3.73
3.89
3.60
3.68
-0.05
437,018
1,040
3.62
3.77
227,006
65,200
42,370
20,600
42
24,200
26,700
22,456
2024-03-14
V
ISO
3.76
3.81
3.52
3.73
-0.13
457,962
1,192
3.73
3.78
233,992
72,674
33,761
43,000
50
17,100
41,801
6,830
2024-03-13
V
ISO
3.88
3.93
3.60
3.86
0.02
397,385
943
3.60
3.86
209,398
59,280
43,625
32,500
479
20,800
28,300
2,138
2024-03-12
V
ISO
3.92
3.98
3.84
3.84
-0.12
240,950
725
3.82
3.93
156,587
26,248
400
22,500
228
9,000
24,346
905
2024-03-11
V
ISO
3.99
4.03
3.90
3.96
-0.06
366,242
623
3.93
4.00
236,810
36,500
4,610
26,100
130
22,900
34,701
3,200
2024-03-08
V
ISO
4.27
4.27
3.92
4.02
-0.24
445,387
1,188
3.96
4.05
229,611
49,310
30,440
27,200
130
15,200
29,302
55,927
600
2024-03-07
V
ISO
3.95
4.26
3.95
4.26
0.37
442,033
1,138
4.14
4.26
213,854
52,601
38,150
30,600
706
57,300
36,401
11,265
2024-03-06
V
ISO
3.78
3.99
3.78
3.89
0.14
315,313
1,014
3.86
4.00
127,924
29,710
17,100
18,900
100
24,100
26,779
65,252
2024-03-05
V
ISO
3.94
4.00
3.73
3.75
-0.08
250,918
740
3.75
3.83
120,487
26,600
18,461
40,200
180
15,900
23,502
4,802
100
2024-03-04
V
ISO
4.18
4.18
3.79
3.83
-0.19
595,500
1,823
3.83
3.90
287,116
62,547
57,400
39,400
512
25,800
67,000
34,057
2024-03-01
V
ISO
3.85
4.11
3.85
4.02
0.12
490,109
1,163
3.95
4.11
259,692
30,828
62,100
30,000
737
12,500
68,301
17,613
100
1,491
2024-02-29
V
ISO
4.03
4.08
3.88
3.90
-0.13
555,547
982
3.88
3.98
255,598
125,250
25,129
28,600
87
33,200
51,688
25,739
1,100
1,229
2024-02-28
V
ISO
4.12
4.16
3.95
4.03
-0.06
338,938
1,127
3.95
4.03
172,898
34,500
45,100
22,600
340
22,400
24,501
7,797
900
4,300
2024-02-27
V
ISO
4.05
4.28
4.00
4.09
0.12
405,899
1,418
4.09
4.18
251,641
41,426
19,990
19,400
417
25,900
24,100
15,167
1,800
2024-02-26
V
ISO
3.93
4.07
3.84
3.97
0.05
352,516
1,002
3.97
4.07
176,427
51,251
31,332
35,100
980
12,000
26,500
16,762
644
2024-02-23
V
ISO
4.05
4.165
3.92
3.92
-0.13
508,174
1,517
3.90
3.99
295,726
43,134
36,400
39,600
260
40,100
39,302
6,279
1,700
3,000
2024-02-22
V
ISO
4.36
4.36
4.05
4.05
-0.19
324,168
939
4.03
4.10
193,545
46,700
9,600
19,400
1,320
22,800
24,101
4,873
900
400
2024-02-21
V
ISO
4.08
4.36
3.96
4.24
0.13
551,018
1,660
4.17
4.28
278,938
77,680
47,049
46,400
206
36,000
60,001
3,585
2024-02-20
V
ISO
4.36
4.44
4.05
4.11
-0.36
1,052,770
2,886
4.10
4.38
575,357
96,300
57,946
46,600
262
43,600
41,400
154,825
2024-02-16
V
ISO
4.69
4.69
4.46
4.47
-0.13
241,401
815
4.47
4.60
139,821
27,215
10,200
16,400
20,200
13,401
7,800
2024-02-15
V
ISO
4.75
4.80
4.55
4.60
-0.15
303,440
1,212
4.59
4.72
154,149
31,540
13,700
22,000
257
15,800
16,700
31,076
2024-02-14
V
ISO
4.60
4.77
4.59
4.75
0.13
644,448
2,606
4.67
4.75
267,597
101,150
58,994
83,800
243
43,200
52,601
24,486
2024-02-13
V
ISO
5.00
5.00
4.61
4.62
-0.35
921,906
2,772
4.62
4.79
579,239
92,859
71,840
53,800
520
38,300
56,501
14,818
2024-02-12
V
ISO
5.20
5.22
4.97
4.97
-0.28
573,077
1,829
4.97
5.14
311,190
51,700
46,291
36,100
395
36,700
38,500
31,054
2024-02-09
V
ISO
4.99
5.26
4.96
5.25
0.07
371,296
1,276
5.07
5.25
237,324
35,000
14,006
27,500
1,059
11,800
27,601
10,020
1,200
600
2024-02-08
V
ISO
5.20
5.20
4.80
5.18
-0.05
638,470
2,530
4.91
5.20
384,577
42,410
22,920
40,500
1,888
58,609
41,101
24,982
1,000
2,310
2024-02-07
V
ISO
5.12
5.25
5.04
5.23
0.09
417,129
1,662
5.18
5.24
182,215
14,600
11,386
30,100
2,942
88,600
25,800
28,603
800
2,100
2024-02-06
V
ISO
5.18
5.22
5.04
5.14
-0.04
486,788
1,496
5.01
5.22
269,061
18,534
7,800
23,100
326
94,200
33,155
9,758
1,800
1,660
2024-02-05
V
ISO
5.20
5.25
5.04
5.18
-0.14
549,652
1,871
5.13
5.22
241,195
18,500
27,179
55,600
1,059
79,600
60,102
21,919
3,200
4,535
2024-02-02
V
ISO
5.25
5.38
5.16
5.32
-0.08
946,352
3,429
5.25
5.39
377,146
150,100
81,944
77,000
3,089
80,806
88,394
47,243
12,200
6,680
2024-02-01
V
ISO
4.90
5.40
4.90
5.40
0.63
1,839,103
5,402
5.17
5.40
1,115,270
194,805
120,213
76,700
1,453
114,900
99,601
73,493
9,500
300
2024-01-31
V
ISO
4.80
4.90
4.75
4.77
-0.06
4,261,541
6,178
4.77
4.86
2,735,655
113,101
59,500
73,900
7,358
1,071,957
57,950
92,181
17,800
3,510
2024-01-30
V
ISO
4.71
4.85
4.68
4.83
0.12
675,049
3,390
4.77
4.85
412,345
52,728
30,313
38,200
1,733
52,800
26,300
31,050
6,200
122
2024-01-29
V
ISO
4.72
4.73
4.62
4.71
0.05
889,696
3,747
4.68
4.71
319,420
155,100
17,600
36,200
6,622
175,502
40,001
72,435
4,500
2,550
2024-01-26
V
ISO
4.60
4.72
4.53
4.66
0.07
535,417
2,890
4.63
4.72
239,489
44,000
20,952
19,500
2,670
76,400
19,300
90,840
6,400
216