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
07:01:19 EDT Tue 23 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
2024-04-22
V
NCI
0.51
0.54
0.48
0.50
-0.03
170,815
79
0.48
0.50
76,081
4,500
38,000
16,000
1,016
13,500
11,447
8,000
2024-04-19
V
NCI
0.49
0.53
0.49
0.53
0.045
431,750
125
0.50
0.53
224,413
59,500
41,500
21,500
400
33,000
50,000
1,182
2024-04-18
V
NCI
0.465
0.495
0.465
0.495
0.025
191,952
67
0.485
0.50
148,250
10,500
20,500
935
10,500
957
2024-04-17
V
NCI
0.425
0.47
0.41
0.47
0.04
257,986
44
0.45
0.46
239,833
6,000
4,553
7,000
2024-04-16
V
NCI
0.415
0.435
0.415
0.43
0.02
73,600
31
0.41
0.43
29,250
3,000
8,500
17,500
742
13,500
908
2024-04-15
V
NCI
0.42
0.435
0.40
0.41
-0.04
208,809
54
0.41
0.44
127,000
31,500
30,000
2,500
400
16,000
895
2024-04-12
V
NCI
0.445
0.45
0.43
0.45
29,690
21
0.42
0.45
12,772
1,000
3,500
40
8,000
3,953
2024-04-11
V
NCI
0.40
0.45
0.40
0.45
0.05
194,529
46
0.42
0.45
188,003
2,000
1,648
1,000
350
2024-04-10
V
NCI
0.40
0.405
0.40
0.40
40,111
19
0.39
0.40
33,015
3,000
340
3,000
420
2024-04-09
V
NCI
0.39
0.405
0.39
0.40
0.01
14,837
13
0.39
0.40
5,750
3,000
6,000
87
2024-04-08
V
NCI
0.375
0.40
0.375
0.40
9,602
9
0.39
0.42
650
500
8,000
172
2024-04-05
V
NCI
0.41
0.41
0.40
0.40
-0.005
6,390
7
0.38
0.41
5,500
490
2024-04-04
V
NCI
0.41
0.41
0.40
0.41
0.01
28,930
15
0.40
0.41
1,817
3,500
19,500
222
2,500
375
2024-04-03
V
NCI
0.41
0.41
0.39
0.40
55,370
23
0.39
0.40
8,870
24,000
609
1,000
11,500
9,000
2024-04-02
V
NCI
0.455
0.46
0.40
0.42
-0.045
180,061
92
0.405
0.44
92,903
27,000
6,019
3,000
48,500
1,405
2024-04-01
V
NCI
0.39
0.465
0.39
0.465
0.075
604,142
168
0.45
0.465
435,859
15,000
72,000
8,891
500
66,500
3,667
2024-03-28
V
NCI
0.365
0.40
0.365
0.39
0.045
150,475
62
0.385
0.395
76,800
5,000
18,500
5,827
44,000
328
2024-03-27
V
NCI
0.335
0.345
0.335
0.345
0.015
23,293
10
0.345
0.40
21,500
1,000
3
2024-03-26
V
NCI
0.335
0.375
0.33
0.33
0.015
217,360
70
0.325
0.35
113,871
8,500
45,000
7,500
8,482
22,500
11,465
2024-03-25
V
NCI
0.315
0.35
0.31
0.315
0.01
170,999
93
0.31
0.335
56,500
7,500
43,000
27,500
12,856
500
22,001
320
2024-03-22
V
NCI
0.405
0.405
0.30
0.305
-0.10
965,941
250
0.305
0.335
407,113
13,000
15,400
114,000
28,340
229,500
9,881
1,300
2024-03-21
V
NCI
0.43
0.445
0.40
0.405
0.025
279,840
105
0.40
0.405
153,264
16,000
3,500
55,000
10,690
500
39,500
16
2024-03-20
V
NCI
0.36
0.47
0.36
0.39
0.325
699,595
173
0.37
0.40
440,588
6,500
35,500
64,500
34,327
1,500
89,000
27,200
Consolidation 5 old shares to 1 new
2024-03-19
V
NCI
0.06
0.065
0.055
0.065
0.005
3,262,565
169
0.06
0.065
2,255,470
356,530
133,000
137,000
25,000
13,000
334,000
4,563
2024-03-18
V
NCI
0.06
0.06
0.055
0.06
57,136
17
0.055
0.06
37,122
15,000
4,000
503
2024-03-15
V
NCI
0.06
0.06
0.055
0.055
103,441
13
0.055
0.06
99,000
3,000
1,111
2024-03-14
V
NCI
0.055
0.06
0.055
0.055
0.005
601,405
57
0.055
0.06
374,080
6,000
7,000
1,500
97,000
114,000
1,225
2024-03-13
V
NCI
0.05
0.055
0.05
0.05
210,114
17
0.05
0.055
127,714
19,000
49,000
1,100
12,000
800
2024-03-12
V
NCI
0.055
0.055
0.05
0.05
408,128
35
0.05
0.055
323,328
16,000
68,000
100
2024-03-11
V
NCI
0.05
0.055
0.05
0.05
367,118
32
0.05
0.055
295,763
3,000
17,000
7,000
9,000
35,000
2024-03-08
V
NCI
0.045
0.05
0.045
0.05
32,984
4
0.045
0.05
20,000
2,000
984
10,000
2024-03-07
V
NCI
0.05
0.05
0.05
0.05
52,222
6
0.045
0.05
52,000
122
2024-03-06
V
NCI
0.045
0.05
0.045
0.05
0.005
409,349
15
0.045
0.05
387,500
500
3,000
18,000
249
2024-03-05
V
NCI
0.045
0.05
0.045
0.045
298,077
20
0.045
0.05
268,000
3,000
26,000
2
2024-03-04
V
NCI
0.045
0.045
0.045
0.045
141,730
16
0.045
0.05
105,000
12,000
23,000
1,000
230
2024-03-01
V
NCI
0.04
0.045
0.04
0.045
0.005
315,600
23
0.04
0.045
185,000
42,000
19,000
1,000
64,000
4,000
2024-02-29
V
NCI
0.04
0.04
0.04
0.04
10,102
3
0.04
0.045
10,000
100
2024-02-28
V
NCI
0.04
0.045
0.04
0.045
89,654
8
0.04
0.045
30,000
38,000
900
20,000
2024-02-27
V
NCI
0.045
0.05
0.04
0.045
-0.005
59,922
6
0.045
0.05
13,000
45,000
1,000
478
2024-02-26
V
NCI
0.05
0.05
0.04
0.05
167,203
24
0.045
0.05
111,000
36,000
13,000
4,000
3,203
2024-02-23
V
NCI
0.05
0.05
0.05
0.05
0.005
37,500
4
0.04
0.05
9,000
27,000
1,000
500
2024-02-22
V
NCI
0.045
0.05
0.04
0.045
160,883
19
0.045
0.05
81,000
28,000
20,000
10,000
1,000
19,000
1,550
2024-02-21
V
NCI
0.045
0.045
0.045
0.045
15,512
3
0.045
0.05
15,000
512
2024-02-20
V
NCI
0.045
0.045
0.04
0.045
636,596
40
0.045
0.05
531,350
1,000
20,000
28,000
2,000
53,000
150
2024-02-16
V
NCI
0.045
0.045
0.04
0.045
89,236
13
0.04
0.045
78,500
9,000
100
1,601
2024-02-15
V
NCI
0.04
0.045
0.04
0.045
0.01
811,375
25
0.04
0.045
743,000
29,000
15,000
3,500
20,000
875
2024-02-14
V
NCI
0.035
0.035
0.035
0.035
75,495
6
0.035
0.04
75,000
2024-02-13
V
NCI
0.04
0.04
0.035
0.035
-0.005
146,676
13
0.035
0.04
142,904
2,000
500
1,000
272
2024-02-12
V
NCI
0.04
0.045
0.04
0.045
0.01
153,616
12
0.04
0.045
125,000
6,000
20,000
1,050
2024-02-09
V
NCI
0.035
0.035
0.04
2024-02-08
V
NCI
0.035
0.035
0.035
0.035
-0.005
39,189
7
0.035
0.04
5,000
30,000
4,000
189
2024-02-07
V
NCI
0.04
0.045
0.04
0.045
0.005
20,184
4
0.04
0.045
16,000
4,000
184
2024-02-06
V
NCI
0.04
0.04
0.035
0.04
83,503
8
0.04
0.045
53,000
10,000
20,000
3
2024-02-05
V
NCI
0.04
0.04
0.04
0.04
41,500
2
0.04
0.045
41,000
2024-02-02
V
NCI
0.04
0.045
0.04
0.045
0.005
138,446
19
0.04
0.045
126,736
10,000
1,000
10
2024-02-01
V
NCI
0.04
0.04
0.04
0.04
19,010
4
0.04
0.045
18,000
1,000
2024-01-31
V
NCI
0.04
0.04
0.04
0.04
22,010
3
0.04
0.045
22,010
2024-01-30
V
NCI
0.04
0.04
0.04
0.04
20,500
6
0.04
0.045
10,000
4,000
4,000
500
2,000
2024-01-29
V
NCI
0.04
0.045
0.04
0.04
164,600
12
0.04
0.045
38,000
25,000
48,000
25,000
28,000
600
2024-01-26
V
NCI
0.045
0.045
0.04
0.04
33,744
5
0.04
0.045
33,000
300
2024-01-25
V
NCI
0.04
0.04
0.04
0.04
302,545
14
0.04
0.045
301,495
500
2024-01-24
V
NCI
0.04
0.04
0.04
0.04
25,000
2
0.04
0.045
6,000
19,000