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
11:31:14 EDT Thu 28 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
2024-03-27
V
OGO
0.10
0.11
0.09
0.095
28,449
18
0.09
0.11
21,000
2,000
4,611
23
2024-03-26
V
OGO
0.095
0.095
0.09
0.095
36,102
14
0.095
0.10
25,000
1,000
1,000
4,000
5,100
2
2024-03-25
V
OGO
0.095
0.095
0.095
0.095
1,574
3
0.085
0.10
1,500
74
2024-03-22
V
OGO
0.10
0.10
0.095
0.095
-0.005
23,568
21
0.095
0.10
11,500
4,000
8,000
68
2024-03-21
V
OGO
0.095
0.10
0.095
0.10
0.005
5,442
7
0.085
0.10
4,100
500
842
2024-03-20
V
OGO
0.095
0.095
0.095
0.095
-0.005
9,805
9
0.085
0.095
5,200
400
4,000
2024-03-19
V
OGO
0.10
0.10
0.10
0.10
8,520
3
0.07
0.10
8,500
20
2024-03-18
V
OGO
0.095
0.10
0.095
0.10
22,601
8
0.07
0.10
9,000
500
6,500
6,500
2024-03-15
V
OGO
0.10
0.105
0.095
0.095
44,588
22
0.095
0.10
20,800
2,000
10,000
8,000
3,170
600
2024-03-14
V
OGO
0.085
0.115
0.085
0.10
0.015
76,262
27
0.08
0.11
25,700
20,000
8,000
11,001
10,361
2024-03-13
V
OGO
0.05
0.105
0.05
0.085
0.04
215,462
61
0.085
0.095
117,466
6,000
12,000
18,000
11,000
25,440
24,878
2024-03-12
V
OGO
0.045
0.045
0.045
0.045
5,001
3
0.04
0.05
4,000
1,000
2024-03-11
V
OGO
0.045
0.05
0.045
0.05
0.005
22,486
17
0.04
0.05
15,300
1,000
1,000
1,000
3,501
208
2024-03-08
V
OGO
0.045
0.045
0.04
0.04
-0.005
10,522
7
0.045
0.05
3,000
3,000
4,000
2024-03-07
V
OGO
0.045
0.05
0.04
0.05
0.01
19,514
10
0.04
0.05
11,100
3,000
3,000
150
2,000
264
2024-03-06
V
OGO
0.04
0.05
0.035
0.04
150,933
38
0.045
0.05
85,700
54,000
3,000
500
6,700
504
2024-03-05
V
OGO
0.055
0.055
0.04
0.04
-0.02
166,327
39
0.035
0.04
68,100
2,000
80,000
500
14,400
1,327
2024-03-04
V
OGO
0.06
0.06
0.06
0.06
5,009
8
0.055
0.06
4,258
50
2024-03-01
V
OGO
0.065
0.065
0.06
0.06
12,170
5
0.055
0.06
12,000
100
2024-02-29
V
OGO
0.06
0.065
0.05
0.06
0.005
93,501
25
0.05
0.07
41,100
26,000
7,000
100
16,000
2,000
1
2024-02-28
V
OGO
0.055
0.065
0.055
0.065
19,165
13
0.06
0.07
15,000
1,000
2,000
1,100
65
2024-02-27
V
OGO
0.085
0.085
0.065
0.065
-0.025
104,086
38
0.065
0.09
62,700
21,000
1,000
500
7,000
11,000
886
2024-02-26
V
OGO
0.09
0.09
0.09
0.09
12,755
8
0.085
0.09
9,000
2,000
1,155
600
2024-02-23
V
OGO
0.095
0.095
0.09
0.09
-0.015
11,955
8
0.085
0.09
11,550
50
2024-02-22
V
OGO
0.105
0.105
0.10
0.10
1,086
4
0.095
0.10
500
500
1
2024-02-21
V
OGO
58
2
0.105
0.11
2024-02-20
V
OGO
43
1
0.105
0.135
2024-02-16
V
OGO
0.10
0.10
0.10
0.10
3,215
13
0.105
0.135
1,500
500
200
1,013
2024-02-15
V
OGO
0.11
0.11
0.10
0.10
-0.005
6,955
5
0.095
0.145
6,800
2024-02-14
V
OGO
0.10
0.12
0.095
0.105
0.005
20,320
13
0.105
0.125
14,000
3,500
320
2,000
300
2024-02-13
V
OGO
0.10
0.095
0.145
2024-02-12
V
OGO
282
2
0.10
0.14
242
2024-02-09
V
OGO
0.105
0.105
0.10
0.10
-0.005
11,400
8
0.095
0.11
6,100
1,500
3,500
2024-02-08
V
OGO
32
2
0.105
0.13
1
2024-02-07
V
OGO
0.105
0.105
0.09
0.09
-0.02
13,831
5
0.095
0.13
9,831
4,000
2024-02-06
V
OGO
0.12
0.12
0.11
0.11
13,000
4
0.105
0.145
13,000
2024-02-05
V
OGO
0.11
0.11
0.11
0.11
9,000
7
0.105
0.145
3,000
1,500
3,200
1,000
2024-02-02
V
OGO
0.11
0.11
0.11
0.11
3,176
4
0.105
0.145
2,000
1,000
175
1
2024-02-01
V
OGO
100
1
0.105
0.145
2024-01-31
V
OGO
0.11
0.105
0.145
2024-01-30
V
OGO
0.11
0.11
0.105
0.11
-0.015
28,290
12
0.11
0.145
2,000
2,500
9,500
500
3,790
10,000
2024-01-29
V
OGO
0.12
0.125
0.115
0.125
0.015
38,050
10
0.11
0.145
15,500
18,500
50
4,000
2024-01-26
V
OGO
0.105
0.105
0.105
0.105
-0.005
6,485
5
0.105
0.145
500
5,000
970
2024-01-25
V
OGO
0.11
0.11
0.105
0.105
-0.005
6,710
7
0.105
0.145
4,000
1,500
900
300
2024-01-24
V
OGO
0.14
0.15
0.10
0.115
0.015
69,468
41
0.105
0.115
37,200
2,000
10,500
7,500
10,118
2,000
2024-01-23
V
OGO
0.10
0.10
0.095
0.10
0.005
18,254
23
0.095
0.15
7,000
2,000
1,000
3,000
4,600
601
2024-01-22
V
OGO
0.095
0.095
0.095
0.095
25,600
14
0.095
0.11
3,000
2,100
20,000
2024-01-19
V
OGO
0.095
0.095
0.095
0.095
2,000
2
0.095
0.11
2,000
2024-01-18
V
OGO
0.10
0.105
0.09
0.095
-0.01
55,550
29
0.09
0.11
21,100
3,000
20,500
10,700
250
2024-01-17
V
OGO
0.10
0.105
0.10
0.105
3,525
4
0.085
0.11
3,500
25
2024-01-16
V
OGO
0.11
0.11
0.10
0.105
-0.005
81,234
39
0.105
0.11
38,900
4,000
1,000
11,000
1,354
24,500
480
2024-01-15
V
OGO
0.11
0.11
0.105
0.11
-0.005
20,108
9
0.10
0.115
13,500
998
2,000
3,600
2024-01-12
V
OGO
0.12
0.12
0.11
0.115
-0.005
15,303
12
0.105
0.115
4,600
4,500
6,000
203
2024-01-11
V
OGO
0.115
0.125
0.11
0.11
-0.02
30,458
17
0.11
0.12
16,250
10,000
998
2,500
710
2024-01-10
V
OGO
0.145
0.145
0.125
0.13
-0.015
31,946
15
0.12
0.15
31,150
776
2024-01-09
V
OGO
0.12
0.15
0.12
0.145
-0.005
68,848
24
0.135
0.165
47,100
13,000
500
1,000
7,000
248
2024-01-08
V
OGO
0.15
0.145
0.175
2024-01-05
V
OGO
0.15
0.155
0.145
0.15
4,119
8
0.145
0.175
4,100
19
2024-01-04
V
OGO
0.16
0.16
0.15
0.15
-0.0075
47,750
10
0.145
0.185
23,250
9,500
15,000
2024-01-03
V
OGO
0.145
0.16
0.14
0.16
0.01
11,555
12
0.145
0.175
7,750
3,000
2024-01-02
V
OGO
0.18
0.18
0.15
0.15
-0.01
22,603
9
0.15
0.175
14,000
8,000
1
602
2023-12-29
V
OGO
0.165
0.17
0.16
0.16
3,468
10
0.145
0.185
3,000
201
267