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
13:41:09 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
KC
0.13
0.14
0.13
0.14
0.005
69,335
9
0.135
0.14
67,200
2,000
2024-04-24
V
KC
0.14
0.14
0.135
0.14
0.005
69,687
25
0.135
0.14
39,175
14,000
12,500
2,500
512
1,000
2024-04-23
V
KC
0.14
0.14
0.13
0.14
0.005
87,558
29
0.13
0.17
35,400
26,500
1,000
14,000
100
10,000
558
2024-04-22
V
KC
0.13
0.13
0.13
0.13
-0.005
8,770
5
0.13
0.135
8,000
100
267
2024-04-19
V
KC
0.13
0.135
0.125
0.135
0.005
575,213
66
0.13
0.135
418,156
16,500
28,500
43,500
68,000
557
2024-04-18
V
KC
0.14
0.145
0.13
0.13
-0.005
195,372
43
0.13
0.135
100,500
14,500
20,000
35,500
24,500
72
2024-04-17
V
KC
0.145
0.145
0.135
0.135
-0.005
295,279
40
0.13
0.155
137,064
51,500
20,000
48,500
500
37,500
205
2024-04-16
V
KC
0.135
0.145
0.135
0.14
0.005
155,015
31
0.13
0.14
91,500
15,000
17,000
100
31,000
313
2024-04-15
V
KC
0.145
0.145
0.135
0.135
-0.01
245,100
33
0.13
0.17
159,000
32,000
5,000
23,500
13,000
12,500
100
2024-04-12
V
KC
0.155
0.165
0.14
0.145
-0.015
243,646
64
0.13
0.17
70,600
53,000
59,500
37
58,500
509
2024-04-11
V
KC
0.165
0.175
0.155
0.165
292,408
178
0.15
0.18
55,900
36,500
120,000
25,000
33,500
21,008
2024-04-10
V
KC
0.165
0.17
0.16
0.165
166,086
83
0.16
0.18
54,355
10,500
29,500
26,500
435
43,500
1,296
2024-04-09
V
KC
0.17
0.175
0.165
0.165
359,686
99
0.16
0.18
159,000
24,000
51,500
42,500
167
2,000
67,000
13,300
2024-04-08
V
KC
0.175
0.175
0.16
0.17
0.01
298,796
91
0.16
0.17
108,580
72,500
24,000
58,000
25
33,500
1,241
400
2024-04-05
V
KC
0.15
0.165
0.145
0.165
0.01
127,102
103
0.15
0.18
1,002
10,000
16,000
1,500
29,000
47,850
2024-04-04
V
KC
0.15
0.16
0.15
0.155
0.005
321,949
112
0.155
0.18
145,050
19,500
42,000
40,500
74,500
280
2024-04-03
V
KC
0.125
0.15
0.125
0.15
0.025
562,242
159
0.14
0.15
247,192
46,500
65,050
107,500
3,000
92,000
400
2024-04-02
V
KC
0.125
0.125
0.125
0.125
29,100
12
0.12
0.13
23,500
2,500
3,000
2024-04-01
V
KC
0.115
0.125
0.115
0.125
0.005
213,446
42
0.115
0.125
170,315
11,500
13,000
31
17,500
500
2024-03-28
V
KC
0.105
0.12
0.105
0.12
0.015
724,530
64
0.11
0.12
405,000
17,500
65,000
181,000
469
55,000
111
2024-03-27
V
KC
0.105
0.11
0.105
0.11
0.005
66,300
7
0.10
0.11
41,300
5,000
20,000
2024-03-26
V
KC
0.105
0.105
0.105
0.105
131,700
9
0.10
0.11
130,700
500
500
2024-03-25
V
KC
0.105
0.11
0.105
0.105
-0.005
62,130
23
0.105
0.11
48,000
2,000
5,500
5,500
1,130
2024-03-22
V
KC
0.11
0.115
0.11
0.11
126,174
25
0.105
0.115
73,530
26,000
8,500
17,500
644
2024-03-21
V
KC
0.11
0.11
0.11
0.11
32,026
8
0.105
0.11
29,026
1,500
1,000
500
2024-03-20
V
KC
0.115
0.115
0.11
0.11
0.005
25,002
4
0.105
0.115
10,000
15,000
2024-03-19
V
KC
0.115
0.115
0.105
0.105
-0.005
68,215
26
0.105
0.11
18,792
5,500
7,000
5,500
423
31,000
2024-03-18
V
KC
0.11
0.11
0.11
0.11
7,500
6
0.11
0.12
1,000
500
1,000
5,000
2024-03-15
V
KC
0.115
0.12
0.11
0.11
235,608
61
0.11
0.12
40,000
25,000
54,000
57,500
333
57,500
1,255
2024-03-14
V
KC
0.115
0.115
0.11
0.11
-0.005
79,529
21
0.11
0.12
66,000
4,000
2,500
4,000
500
2,000
4
2024-03-13
V
KC
0.105
0.12
0.105
0.115
0.015
335,093
101
0.115
0.125
259,550
21,500
25,667
9,000
100
16,500
2,776
2024-03-12
V
KC
0.09
0.105
0.09
0.10
0.01
812,224
72
0.10
0.105
505,124
21,000
21,000
54,000
100
18,000
190,000
3,000
2024-03-11
V
KC
0.09
0.095
0.09
0.09
-0.005
134,095
45
0.09
0.095
40,500
7,000
1,000
45,000
36,000
4,536
2024-03-08
V
KC
0.095
0.10
0.095
0.10
0.01
70,111
7
0.09
0.095
50,000
7,000
9,000
4,000
111
2024-03-07
V
KC
0.095
0.095
0.09
0.09
-0.005
79,250
29
0.085
0.095
48,500
5,000
24,000
1,000
2024-03-06
V
KC
0.09
0.095
0.09
0.095
0.005
30,850
23
0.085
0.095
21,777
7,000
939
2024-03-05
V
KC
0.09
0.095
0.085
0.095
0.005
33,308
18
0.085
0.095
20,000
1,000
1,000
10,000
2024-03-04
V
KC
0.085
0.09
0.085
0.09
0.005
125,956
21
0.085
0.095
49,601
4,000
41,000
31,000
333
2024-03-01
V
KC
0.085
0.09
0.085
0.085
94,609
17
0.085
0.09
79,500
4,000
1,000
10,000
109
2024-02-29
V
KC
0.085
0.085
0.085
0.085
2,053
4
0.085
0.095
1,000
999
2024-02-28
V
KC
0.09
0.09
0.085
0.085
43,023
9
0.085
0.095
43,001
22
2024-02-27
V
KC
0.085
0.085
0.085
0.085
11,241
4
0.085
0.09
10,000
1,000
241
2024-02-26
V
KC
0.09
0.09
0.085
0.085
42,550
9
0.085
0.09
41,531
1,000
15
2024-02-23
V
KC
100
1
0.085
0.09
2024-02-22
V
KC
0.09
0.09
0.085
0.085
2,300
3
0.085
0.09
1,000
1,000
300
2024-02-21
V
KC
0.085
0.09
0.085
0.085
135,252
25
0.085
0.09
57,100
7,000
22,000
49,000
152
2024-02-20
V
KC
0.09
0.09
0.085
0.085
-0.005
81,213
20
0.085
0.09
50,500
7,000
2,000
21,000
300
2024-02-16
V
KC
0.08
0.09
0.08
0.09
0.005
69,182
12
0.09
0.095
54,150
5,000
10,000
32
2024-02-15
V
KC
0.08
0.085
0.08
0.085
0.005
274,121
113
0.08
0.085
88,000
29,000
15,000
6,000
57,000
121
79,000
2024-02-14
V
KC
0.085
0.085
0.08
0.08
331,106
190
0.08
0.09
236,000
61,000
20,000
10,000
4,106
2024-02-13
V
KC
0.08
0.085
0.08
0.08
458,701
211
0.08
0.085
285,817
18,000
149,000
3,000
2,100
2024-02-12
V
KC
0.09
0.095
0.08
0.08
-0.005
481,356
297
0.08
0.085
140,823
153,000
53,500
73,000
53,000
6,844
2024-02-09
V
KC
0.095
0.095
0.085
0.085
-0.01
338,961
137
0.085
0.09
201,202
46,500
35,100
53,000
3,000
20
2024-02-08
V
KC
0.10
0.10
0.095
0.095
69,100
17
0.095
0.10
32,600
5,000
27,500
4,000
2024-02-07
V
KC
0.095
0.095
0.095
0.095
53,500
14
0.095
0.10
49,000
1,000
2024-02-06
V
KC
0.10
0.10
0.095
0.095
58,570
15
0.095
0.10
14,000
9,000
14,050
21,000
20
2024-02-05
V
KC
0.095
0.095
0.095
0.095
-0.005
118,050
13
0.095
0.10
66,500
50
51,500
2024-02-02
V
KC
0.10
0.105
0.10
0.105
0.005
196,850
22
0.10
0.105
131,650
1,500
500
26,500
36,500
2024-02-01
V
KC
0.10
0.10
0.10
0.10
31,300
5
0.10
0.105
31,300
2024-01-31
V
KC
0.105
0.105
0.095
0.10
213,030
25
0.095
0.10
123,900
21,500
31,100
9,000
27,500
2024-01-30
V
KC
0.105
0.105
0.10
0.10
5,425
8
0.10
0.105
600
1,500
3,000
300
2024-01-29
V
KC
0.10
0.10
0.10
0.10
111,036
11
0.10
0.105
111,000
11