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
10:53:09 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
MTS
0.10
0.10
0.085
0.085
-0.015
56,825
14
0.085
0.09
48,300
1,000
2,000
5,500
2024-04-24
V
MTS
0.09
0.10
0.085
0.10
0.01
78,482
13
0.09
0.10
68,000
4,000
982
5,000
2024-04-23
V
MTS
0.10
0.10
0.085
0.095
55,690
12
0.085
0.10
24,200
1,000
250
30,000
240
2024-04-22
V
MTS
0.095
0.095
0.095
0.095
5,750
3
0.085
0.10
5,000
500
2024-04-19
V
MTS
0.095
0.105
0.095
0.105
0.015
68,052
19
0.09
0.105
35,010
3,000
5,000
14,000
10,000
2024-04-18
V
MTS
0.095
0.10
0.09
0.09
97,733
13
0.09
0.095
79,025
7,000
6,000
5,000
700
2024-04-17
V
MTS
0.09
0.095
0.09
0.095
0.005
68,006
8
0.085
0.095
53,000
5,000
10,000
6
2024-04-16
V
MTS
0.095
0.095
0.09
0.09
-0.005
57,000
6
0.09
0.105
55,000
2,000
2024-04-15
V
MTS
0.095
0.105
0.095
0.095
69,025
12
0.095
0.105
41,000
4,000
3,000
21,000
2024-04-12
V
MTS
0.09
0.10
0.09
0.10
0.015
29,511
19
0.095
0.10
5,091
5,000
2,000
1,000
14,000
1,110
2024-04-11
V
MTS
0.095
0.095
0.085
0.085
-0.005
294,001
23
0.085
0.095
201,000
1,000
67,000
20,000
5,000
1
2024-04-10
V
MTS
0.09
0.095
0.09
0.09
349,312
49
0.085
0.095
250,000
16,000
24,000
17,000
41,000
212
2024-04-09
V
MTS
0.08
0.095
0.08
0.09
0.005
312,036
40
0.085
0.09
185,000
10,000
19,000
225
97,000
2024-04-08
V
MTS
0.08
0.085
0.08
0.085
196,850
28
0.08
0.085
97,100
30,000
500
69,000
250
2024-04-05
V
MTS
0.085
0.09
0.08
0.09
178,622
26
0.08
0.09
76,000
17,000
16,000
69,000
622
2024-04-04
V
MTS
0.085
0.11
0.085
0.09
0.01
339,888
39
0.085
0.095
94,500
69,000
57,000
117,000
2,350
2024-04-03
V
MTS
0.07
0.09
0.07
0.09
0.02
195,803
34
0.085
0.095
129,000
2,000
2,000
24,000
773
38,000
2024-04-02
V
MTS
0.065
0.075
0.065
0.07
129,575
20
0.065
0.07
73,000
1,000
23,000
31,000
435
2024-04-01
V
MTS
0.065
0.07
0.065
0.07
-0.005
84,515
19
0.065
0.07
58,025
2,000
9,000
12,000
2,000
65
2024-03-28
V
MTS
0.075
0.075
0.065
0.075
145,600
20
0.07
0.075
77,000
35,000
5,000
26,000
600
2,000
2024-03-27
V
MTS
0.07
0.08
0.07
0.08
0.015
130,800
16
0.07
0.08
94,000
16,000
20,000
800
2024-03-26
V
MTS
0.075
0.075
0.065
0.065
-0.01
118,400
17
0.065
0.07
56,400
24,000
28,000
10,000
2024-03-25
V
MTS
0.075
0.08
0.075
0.08
23,000
8
0.075
0.08
3,000
1,000
1,000
1,000
17,000
2024-03-22
V
MTS
0.075
0.085
0.075
0.085
0.01
47,075
7
0.075
0.085
42,075
5,000
2024-03-21
V
MTS
0.075
0.075
0.075
0.075
-0.005
114,038
5
0.07
0.08
104,000
10,000
38
2024-03-20
V
MTS
0.075
0.08
0.075
0.08
57,228
6
0.075
0.08
37,000
20,000
228
2024-03-19
V
MTS
0.08
0.08
0.08
0.08
11,250
4
0.075
0.08
11,250
2024-03-18
V
MTS
0.07
0.08
0.07
0.08
0.01
64,520
19
0.075
0.08
6,000
13,000
45,000
2024-03-15
V
MTS
0.075
0.075
0.07
0.07
-0.005
310,098
25
0.07
0.075
234,133
13,000
20,000
42,000
2024-03-14
V
MTS
0.08
0.08
0.065
0.075
-0.01
393,340
45
0.07
0.075
274,320
47,000
47,000
25,000
20
2024-03-13
V
MTS
0.09
0.09
0.08
0.085
-0.005
326,100
48
0.08
0.09
101,651
19,000
64,000
63,000
899
72,000
5,000
2024-03-12
V
MTS
0.115
0.115
0.09
0.09
-0.02
358,015
44
0.08
0.09
238,700
13,000
29,000
20,500
380
55,500
140
2024-03-11
V
MTS
0.095
0.12
0.095
0.115
0.025
1,033,475
88
0.10
0.115
560,400
64,093
169,000
58,000
149,000
32,184
2024-03-08
V
MTS
0.08
0.09
0.08
0.085
0.015
463,227
43
0.085
0.09
368,000
3,000
30,000
5,000
250
55,000
27
2024-03-07
V
MTS
0.08
0.08
0.07
0.07
-0.01
377,127
28
0.065
0.08
241,100
11,000
14,000
111,000
1
2024-03-06
V
MTS
0.075
0.085
0.075
0.075
321,252
22
0.075
0.085
128,000
2,000
190,000
752
2024-03-05
V
MTS
0.075
0.075
0.07
0.075
107,166
15
0.075
0.085
65,000
4,000
37,000
1,166
2024-03-04
V
MTS
0.08
0.08
0.07
0.08
212,247
24
0.075
0.08
172,195
25,000
13,000
1,925
2024-03-01
V
MTS
0.08
0.08
0.08
0.08
33,054
6
0.08
0.085
18,000
15,000
54
2024-02-29
V
MTS
0.08
0.08
0.08
0.08
-0.005
9,039
6
0.07
0.08
9,038
1
2024-02-28
V
MTS
0.07
0.09
0.06
0.085
0.005
246,975
41
0.06
0.085
80,500
14,000
8,000
13,000
18,000
112,000
240
2024-02-27
V
MTS
0.06
0.08
0.055
0.08
0.025
593,249
79
0.07
0.08
303,000
19,000
24,000
50,000
5,000
191,000
749
2024-02-26
V
MTS
0.055
0.055
0.055
0.055
0.005
162,925
18
0.05
0.06
150,000
2,000
2,000
8,000
900
2024-02-23
V
MTS
0.055
0.055
0.05
0.055
0.005
131,800
14
0.05
0.055
85,000
9,000
6,000
31,000
2024-02-22
V
MTS
500
1
0.045
0.05
500
2024-02-21
V
MTS
55
1
0.045
0.055
2024-02-20
V
MTS
0.055
0.055
0.055
0.055
0.005
2,825
6
0.045
0.055
2,000
100
2024-02-16
V
MTS
700
3
0.05
0.055
2024-02-15
V
MTS
0.05
0.05
0.05
0.05
-0.005
52,031
7
0.045
0.05
40,000
4,000
4,000
4,000
2024-02-14
V
MTS
0.045
0.055
0.045
0.055
0.01
151,098
9
0.05
0.055
151,000
98
2024-02-13
V
MTS
0.045
0.05
0.045
0.045
0.005
168,247
20
0.04
0.05
152,500
2,000
3,000
1,000
7,000
2,000
200
2024-02-12
V
MTS
0.04
0.04
0.04
0.04
0.005
116,025
15
0.04
0.045
108,000
8,000
18
2024-02-09
V
MTS
0.035
0.04
0.035
0.04
0.005
83,768
14
0.035
0.04
20,000
2,000
3,000
1,000
57,000
768
2024-02-08
V
MTS
0.04
0.04
0.035
0.035
12,900
4
0.035
0.04
2,000
5,000
5,000
900
2024-02-07
V
MTS
0.035
0.035
0.04
2024-02-06
V
MTS
0.035
0.04
0.035
0.04
0.005
55,500
4
0.035
0.04
40,500
15,000
2024-02-05
V
MTS
0.035
0.035
0.035
0.035
-0.005
242,240
17
0.03
0.04
231,000
5,000
6,000
3
2024-02-02
V
MTS
0.04
0.04
0.04
0.04
0.005
28,003
5
0.035
0.04
19,000
9,000
3
2024-02-01
V
MTS
133
1
0.035
0.04
2024-01-31
V
MTS
25
1
0.035
0.04
2024-01-30
V
MTS
0.035
0.04
0.035
0.04
0.005
22,113
10
0.035
0.04
8,500
2,000
1,000
1,000
9,000
2024-01-29
V
MTS
7
3
0.035
0.04