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
08:19:31 EDT Thu 18 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
2024-04-17
V
PUMA
0.105
0.11
0.105
0.11
301,626
42
0.10
0.11
205,525
38,500
13,000
44,500
101
2024-04-16
V
PUMA
0.11
0.115
0.105
0.105
-0.005
607,314
75
0.105
0.11
313,100
91,500
62,000
31,000
691
84,000
3
25,000
2024-04-15
V
PUMA
0.115
0.115
0.11
0.11
-0.005
178,495
52
0.11
0.115
132,375
10,000
17,500
18,500
120
2024-04-12
V
PUMA
0.12
0.125
0.115
0.115
263,614
61
0.11
0.115
113,500
42,500
45,000
23,000
39,500
4
2024-04-11
V
PUMA
0.12
0.12
0.115
0.115
-0.005
175,500
21
0.115
0.12
86,000
12,000
2,000
40,500
23,000
12,000
2024-04-10
V
PUMA
0.12
0.12
0.115
0.115
-0.005
99,542
20
0.115
0.12
12,612
6,430
4,500
10,000
54,000
12,000
2024-04-09
V
PUMA
0.12
0.12
0.115
0.115
-0.005
308,660
53
0.115
0.12
120,000
26,500
23,500
28,000
110,500
2024-04-08
V
PUMA
0.12
0.12
0.11
0.12
0.005
287,105
56
0.115
0.12
69,500
46,000
26,000
43,500
79,000
102
23,000
2024-04-05
V
PUMA
0.12
0.125
0.115
0.12
350,429
51
0.11
0.12
146,050
5,000
42,000
67,000
464
89,500
15
2024-04-04
V
PUMA
0.11
0.13
0.11
0.115
0.01
1,629,490
170
0.115
0.12
940,246
103,000
68,000
180,000
54,000
262,500
911
20,000
2024-04-03
V
PUMA
0.105
0.11
0.105
0.105
0.005
100,750
25
0.105
0.11
25,500
17,500
6,500
7,500
28,500
150
15,000
2024-04-02
V
PUMA
0.105
0.105
0.10
0.105
126,350
18
0.10
0.11
18,000
15,500
30,500
23,500
200
38,500
150
2024-04-01
V
PUMA
0.105
0.11
0.105
0.105
0.005
71,392
23
0.105
0.11
63,115
500
7,500
19
2024-03-28
V
PUMA
0.105
0.105
0.10
0.105
0.005
67,250
21
0.10
0.105
1,866
6,000
40,000
18,500
760
2024-03-27
V
PUMA
0.105
0.105
0.10
0.105
0.005
62,868
12
0.10
0.105
1,500
3,500
30,000
12,000
267
13,500
2,000
2024-03-26
V
PUMA
0.105
0.11
0.10
0.105
63,707
16
0.10
0.105
19,500
500
3,000
5,500
5,000
1
30,000
2024-03-25
V
PUMA
0.105
0.105
0.10
0.105
0.005
244,158
35
0.10
0.11
117,600
37,000
21,000
23,500
44,500
319
2024-03-22
V
PUMA
0.11
0.11
0.10
0.105
436,910
33
0.10
0.105
352,010
2,000
15,000
19,500
390
48,000
10
2024-03-21
V
PUMA
0.11
0.11
0.10
0.105
267,083
39
0.105
0.11
160,714
3,000
40,000
9,500
233
23,000
230
30,000
2024-03-20
V
PUMA
0.105
0.11
0.105
0.105
-0.005
140,061
20
0.105
0.11
116,050
8,000
4,000
1,000
11,000
2024-03-19
V
PUMA
0.115
0.12
0.105
0.11
270,130
49
0.105
0.11
98,150
22,000
49,000
20,000
159
80,500
321
2024-03-18
V
PUMA
0.115
0.115
0.11
0.11
-0.005
83,204
36
0.11
0.115
24,851
3,000
20,500
4,500
1,001
29,000
35
2024-03-15
V
PUMA
0.115
0.115
0.115
0.115
25,025
3
0.11
0.115
25,000
25
2024-03-14
V
PUMA
0.11
0.115
0.105
0.115
0.005
73,711
13
0.105
0.115
63,611
9,500
500
2024-03-13
V
PUMA
0.115
0.12
0.11
0.115
61,515
17
0.11
0.115
7,000
13,500
5,000
26,000
10,000
15
2024-03-12
V
PUMA
0.11
0.12
0.11
0.12
0.005
20,944
5
0.11
0.12
5,444
10,000
5,500
2024-03-11
V
PUMA
0.12
0.125
0.115
0.12
0.005
73,533
24
0.11
0.125
25,800
1,000
2,500
27,000
17,000
120
2024-03-08
V
PUMA
0.11
0.12
0.11
0.12
0.01
322,412
32
0.115
0.12
235,000
12,500
44,500
10,000
200
10,000
10,000
2024-03-07
V
PUMA
0.11
0.115
0.11
0.11
0.005
153,625
30
0.11
0.115
56,500
20,500
40,000
16,000
20,500
91
2024-03-06
V
PUMA
0.10
0.11
0.10
0.11
0.005
62,161
16
0.105
0.11
29,001
13,000
6,500
13,500
15
2024-03-05
V
PUMA
0.10
0.105
0.10
0.105
0.005
56,669
14
0.10
0.105
14,392
4,000
25,500
607
12,000
170
2024-03-04
V
PUMA
0.105
0.105
0.095
0.10
370,198
64
0.10
0.105
100,781
47,000
53,500
107,000
61,500
81
2024-03-01
V
PUMA
0.095
0.10
0.09
0.10
0.005
139,180
26
0.095
0.10
48,520
31,000
17,000
29,000
160
13,500
2024-02-29
V
PUMA
0.09
0.095
0.09
0.095
13,803
9
0.09
0.095
203
11,000
1,000
500
2024-02-28
V
PUMA
0.09
0.095
0.09
0.095
76,421
30
0.09
0.095
59,000
13,000
1,000
507
2,000
2024-02-27
V
PUMA
0.09
0.095
0.085
0.095
0.005
157,042
44
0.09
0.095
41,106
8,000
845
20,000
1,146
55,000
579
30,166
2024-02-26
V
PUMA
0.09
0.09
0.085
0.09
-0.005
371,622
54
0.085
0.09
271,035
27,000
13,000
27,000
805
31,000
632
2024-02-23
V
PUMA
0.095
0.10
0.09
0.095
116,641
26
0.09
0.095
27,000
24,000
14,000
3,000
12,000
331
35,910
2024-02-22
V
PUMA
0.095
0.10
0.095
0.10
0.005
56,000
8
0.095
0.10
18,000
3,000
35,000
2024-02-21
V
PUMA
0.10
0.10
0.09
0.095
-0.005
470,395
60
0.09
0.095
227,770
15,500
60,000
67,000
99,500
112
2024-02-20
V
PUMA
0.10
0.10
0.095
0.10
0.005
299,129
24
0.095
0.10
18,000
5,000
35,000
19,000
150,000
46,000
362
25,000
2024-02-16
V
PUMA
0.10
0.105
0.095
0.10
167,918
29
0.095
0.10
144,051
21,000
1,500
5
1,114
2024-02-15
V
PUMA
0.105
0.105
0.095
0.105
259,857
39
0.10
0.105
148,275
34,000
42,000
364
35,000
100
2024-02-14
V
PUMA
0.10
0.105
0.10
0.105
0.005
109,677
18
0.10
0.105
13,000
500
30,000
68
46,000
3
20,000
2024-02-13
V
PUMA
0.105
0.105
0.095
0.10
155,715
43
0.095
0.10
73,500
10,500
51,000
1
10,500
14
10,000
2024-02-12
V
PUMA
0.10
0.105
0.10
0.105
0.005
24,294
18
0.10
0.105
14,000
3,500
1,000
5,000
644
2024-02-09
V
PUMA
0.10
0.105
0.095
0.105
0.005
84,587
34
0.10
0.105
35,000
30,000
10,000
4,500
4,500
497
2024-02-08
V
PUMA
0.105
0.105
0.10
0.105
0.005
242,742
43
0.10
0.105
210,457
23,000
7,500
200
1,000
565
2024-02-07
V
PUMA
0.105
0.11
0.10
0.105
312,103
91
0.10
0.105
142,500
21,000
13,500
61,500
58,000
103
15,500
2024-02-06
V
PUMA
0.115
0.115
0.105
0.11
-0.01
281,947
76
0.105
0.11
192,466
15,500
20,000
14,500
541
23,000
25
15,614
2024-02-05
V
PUMA
0.12
0.12
0.11
0.12
70,582
23
0.115
0.12
40,500
13,000
1,000
14,000
1,000
864
2024-02-02
V
PUMA
0.12
0.12
0.115
0.115
-0.005
168,925
15
0.115
0.12
40,000
10,500
20,000
41,500
425
37,500
19,000
2024-02-01
V
PUMA
0.12
0.12
0.115
0.12
-0.005
156,409
37
0.115
0.12
88,874
64,500
3,000
2024-01-31
V
PUMA
0.12
0.125
0.12
0.125
10,000
5
0.12
0.125
9,000
1,000
2024-01-30
V
PUMA
0.115
0.125
0.115
0.125
0.005
128,821
32
0.12
0.125
52,000
4,000
26,000
46,500
2024-01-29
V
PUMA
0.12
0.125
0.115
0.12
157,719
42
0.115
0.12
67,202
30,000
24,000
100
31,000
400
5,000
2024-01-26
V
PUMA
0.12
0.125
0.12
0.12
-0.005
117,488
21
0.12
0.125
50,000
43,000
300
20,500
3,500
50
2024-01-25
V
PUMA
0.115
0.13
0.115
0.125
0.01
676,862
101
0.12
0.125
306,070
56,000
85,000
150
7,000
199,500
400
1,000
21,333
2024-01-24
V
PUMA
0.11
0.12
0.11
0.12
0.01
397,649
59
0.115
0.12
171,500
30,000
11,500
22,500
150
129,500
417
32,000
2024-01-23
V
PUMA
0.105
0.11
0.10
0.11
0.005
780,776
131
0.105
0.11
364,732
125,000
13,500
101,500
737
152,500
6
500
22,000
2024-01-22
V
PUMA
0.105
0.105
0.10
0.105
47,168
15
0.10
0.105
37,962
6,000
12
500
594
2,000
2024-01-19
V
PUMA
0.11
0.11
0.10
0.11
0.005
147,136
54
0.105
0.11
70,500
26,500
15,000
376
24,500
1,433
500
8,274