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
01:39:14 EDT Fri 29 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
2024-03-28
V
FUND
0.045
0.05
0.045
0.045
-0.005
19,686
13
0.04
0.05
17,000
250
1,000
549
2024-03-27
V
FUND
0.04
0.05
0.04
0.045
0.005
33,327
18
0.035
0.045
27,900
2,000
1,500
1,777
2024-03-26
V
FUND
536
3
0.035
0.04
2024-03-25
V
FUND
0.045
0.045
0.04
0.04
22,424
17
0.03
0.04
14,232
31
6,000
2024-03-22
V
FUND
0.045
0.045
0.03
0.045
0.01
86,144
25
0.035
0.045
39,237
6,000
7,000
500
32,000
1,020
2024-03-21
V
FUND
0.03
0.04
0.03
0.035
67,647
34
0.03
0.035
18,000
1,000
5,000
1,500
1,000
40,000
299
2024-03-20
V
FUND
0.04
0.04
0.035
0.04
19,747
14
0.03
0.04
2,032
3,000
2,000
1,000
515
10,000
2024-03-19
V
FUND
880
6
0.03
0.04
2024-03-18
V
FUND
0.04
0.04
0.04
0.04
0.005
6,200
8
0.035
0.04
1,100
500
2,000
2,000
590
2024-03-15
V
FUND
0.04
0.04
0.035
0.035
15,685
15
0.035
0.04
11,000
1,000
1
957
2024-03-14
V
FUND
0.035
0.035
0.035
0.035
14,514
12
0.035
0.04
13,000
101
2024-03-13
V
FUND
0.03
0.035
0.03
0.035
15,240
16
0.03
0.035
6,330
2,000
4,000
700
2,000
174
2024-03-12
V
FUND
713
5
0.03
0.04
2024-03-11
V
FUND
0.035
0.035
0.035
0.035
31,424
15
0.03
0.04
21,500
500
8,000
527
2024-03-08
V
FUND
0.035
0.04
0.03
0.03
-0.005
19,375
17
0.03
0.035
8,728
8,000
500
1,000
506
2024-03-07
V
FUND
0.04
0.04
0.035
0.035
6,309
9
0.03
0.04
500
1
3,000
1,000
778
2024-03-06
V
FUND
0.04
0.04
0.035
0.035
7,574
9
0.03
0.04
3,400
70
853
3,000
2024-03-05
V
FUND
0.035
0.04
0.03
0.04
0.005
32,843
19
0.035
0.04
22,070
2,000
6,000
1,047
2024-03-04
V
FUND
0.04
0.04
0.03
0.04
-0.005
125,914
41
0.035
0.04
57,353
20,000
5,000
372
2,000
39,000
825
2024-03-01
V
FUND
0.04
0.04
0.04
0.04
-0.005
2,926
10
0.035
0.045
2,000
241
2024-02-29
V
FUND
0.045
0.045
0.04
0.045
0.005
49,051
24
0.04
0.045
25,364
12,000
3,000
500
6,000
668
2024-02-28
V
FUND
0.04
0.04
0.04
0.04
7,270
10
0.04
0.045
5,000
1,000
35
2024-02-27
V
FUND
0.045
0.045
0.04
0.045
0.005
31,620
10
0.04
0.045
11,000
150
1,000
5,000
14,000
2024-02-26
V
FUND
0.04
0.04
0.04
0.04
-0.005
6,769
12
0.04
0.045
3,000
2,000
500
1,000
43
2024-02-23
V
FUND
0.04
0.045
0.04
0.045
0.005
7,328
14
0.04
0.045
2,512
4,000
100
513
2024-02-22
V
FUND
0.04
0.05
0.04
0.05
0.005
212,451
30
0.04
0.05
145,000
10,000
1,000
45,000
1,451
10,000
2024-02-21
V
FUND
0.04
0.045
0.04
0.045
13,097
16
0.04
0.05
8,000
1,000
2
1,235
2024-02-20
V
FUND
0.04
0.045
0.04
0.04
-0.01
40,847
17
0.04
0.05
25,750
888
12,000
1,059
2024-02-16
V
FUND
0.05
0.05
0.05
0.05
0.005
10,574
19
0.04
0.055
6,000
1,000
893
2,421
2024-02-15
V
FUND
0.045
0.045
0.045
0.045
22,561
26
0.04
0.05
19,000
1,545
2024-02-14
V
FUND
0.045
0.05
0.045
0.05
0.005
16,733
10
0.045
0.05
3,500
2,000
10,000
450
2024-02-13
V
FUND
0.045
0.05
0.045
0.05
-0.005
37,995
12
0.045
0.05
1,000
3,000
500
32,000
20
2024-02-12
V
FUND
0.045
0.055
0.045
0.045
-0.005
41,514
15
0.045
0.055
13,000
200
6,200
6,000
910
14,000
1,104
2024-02-09
V
FUND
0.05
0.05
0.045
0.05
201,354
23
0.05
0.055
167,000
9,000
24,000
975
2024-02-08
V
FUND
0.05
0.05
0.05
0.05
0.005
25,350
16
0.04
0.05
17,000
3,000
4,000
1,034
2024-02-07
V
FUND
0.055
0.06
0.045
0.05
0.005
212,058
47
0.045
0.05
84,650
7,000
29,000
3,000
1,648
1,000
75,000
20
10,000
2024-02-06
V
FUND
0.05
0.055
0.045
0.055
0.005
90,668
17
0.045
0.055
33,200
30,000
24,000
2,000
573
2024-02-05
V
FUND
0.055
0.055
0.045
0.05
-0.005
226,832
67
0.045
0.05
161,569
11,000
11,000
1,000
1,000
34,000
4,690
2024-02-02
V
FUND
0.06
0.06
0.055
0.055
12,905
12
0.055
0.06
4,000
6,000
1,000
981
2024-02-01
V
FUND
0.06
0.06
0.055
0.055
25,264
20
0.045
0.06
20,236
1,000
500
1,000
2,378
2024-01-31
V
FUND
750
1
0.045
0.065
2024-01-30
V
FUND
0.06
0.06
0.055
0.055
13,067
9
0.05
0.055
1,450
10,000
833
70
2024-01-29
V
FUND
0.055
0.055
0.055
0.055
-0.005
13,261
16
0.055
0.06
10,050
1,040
267
2024-01-26
V
FUND
0.065
0.065
0.055
0.055
-0.005
23,230
16
0.055
0.065
4,000
13,000
496
3,000
2,162
2024-01-25
V
FUND
0.06
0.06
0.06
0.06
0.005
2,185
3
0.055
0.065
1,000
625
2024-01-24
V
FUND
0.055
0.06
0.055
0.055
40,613
16
0.055
0.06
34,012
3,000
1,000
1,000
545
2024-01-23
V
FUND
0.06
0.06
0.06
0.06
0.005
2,657
5
0.055
0.065
1,000
1,000
17
2024-01-22
V
FUND
0.055
0.055
0.055
0.055
44,113
17
0.055
0.07
38,540
1,000
1
2,000
609
2024-01-19
V
FUND
0.055
0.055
0.055
0.055
88,943
20
0.055
0.07
16,000
1,000
1,000
504
69,000
220
2024-01-18
V
FUND
0.055
0.055
0.05
0.05
-0.005
12,062
8
0.045
0.055
2,000
1
10,000
28
2024-01-17
V
FUND
0.05
0.055
0.05
0.055
20,034
9
0.05
0.055
2,000
8,000
10,000
18
2024-01-16
V
FUND
0.055
0.06
0.055
0.055
0.005
23,778
9
0.05
0.055
22,558
1,000
217
2024-01-15
V
FUND
0.05
0.055
0.05
0.05
-0.01
18,052
12
0.05
0.055
1,000
11,000
1,000
3,000
745
2024-01-12
V
FUND
0.06
0.06
0.05
0.05
-0.005
38,986
16
0.05
0.055
4,963
2,000
20,684
11,000
309
2024-01-11
V
FUND
0.05
0.055
0.05
0.055
33,699
23
0.05
0.055
24,000
5,000
2,000
858
2024-01-10
V
FUND
0.055
0.06
0.05
0.055
49,433
27
0.05
0.055
16,910
15,000
300
2,000
2,028
12,000
2024-01-09
V
FUND
0.055
0.055
0.05
0.055
28,341
19
0.055
0.06
27,450
569
2024-01-08
V
FUND
0.055
0.06
0.055
0.055
91,694
38
0.05
0.06
14,050
19,000
18,000
1,000
450
34,000
2,175
2024-01-05
V
FUND
0.055
0.06
0.055
0.055
44,543
15
0.055
0.06
29,270
8,000
1,000
3
1,000
118
5,000
2024-01-04
V
FUND
0.055
0.055
0.055
0.055
5,648
8
0.055
0.06
2,999
150
2,000
120
2024-01-03
V
FUND
0.065
0.065
0.055
0.055
-0.01
469,368
42
0.055
0.06
328,001
32,000
34,000
666
73,000
226
2024-01-02
V
FUND
0.065
0.075
0.055
0.055
-0.015
180,029
49
0.055
0.065
60,070
32,000
12,000
2,000
276
71,000
948
2023-12-29
V
FUND
0.07
0.075
0.07
0.07
101,297
26
0.065
0.08
94,500
4,000
1,514