Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:02:08 EDT Fri 19 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
2024-04-19
V
SMRV
0.09
0.095
0.125
2024-04-18
V
SMRV
0.09
0.095
0.125
2024-04-17
V
SMRV
0.09
0.09
0.12
2024-04-16
V
SMRV
200
1
0.09
0.125
2024-04-15
V
SMRV
0.09
0.09
0.09
0.09
9,333
5
0.09
0.125
2,000
333
7,000
2024-04-12
V
SMRV
0.09
0.09
0.09
0.09
1,000
1
0.09
0.125
1,000
2024-04-11
V
SMRV
0.09
0.09
0.09
0.09
2,000
2
0.09
0.125
2,000
2024-04-10
V
SMRV
0.09
0.09
0.09
0.09
2,000
2
0.09
0.125
2,000
2024-04-09
V
SMRV
0.09
0.09
0.09
0.09
-0.005
2,000
2
0.09
0.125
2,000
2024-04-08
V
SMRV
0.095
0.095
0.095
0.095
87,000
7
0.095
0.125
30,000
17,000
38,000
2,000
2024-04-05
V
SMRV
0.095
0.095
0.125
2024-04-04
V
SMRV
0.095
0.095
0.125
2024-04-03
V
SMRV
0.095
0.095
0.095
0.095
0.005
25,000
5
0.095
0.125
16,000
3,000
6,000
2024-04-02
V
SMRV
0.09
0.09
0.125
2024-04-01
V
SMRV
0.09
0.09
0.125
2024-03-28
V
SMRV
0.09
0.09
0.09
0.09
1,666
2
0.09
0.125
1,666
2024-03-27
V
SMRV
0.09
0.09
0.105
2024-03-26
V
SMRV
0.09
0.09
0.105
2024-03-25
V
SMRV
0.09
0.09
0.13
2024-03-22
V
SMRV
0.095
0.095
0.09
0.09
-0.015
106,345
9
0.09
0.13
106,000
345
2024-03-21
V
SMRV
0.105
0.095
0.12
2024-03-20
V
SMRV
0.095
0.105
0.095
0.095
-0.03
44,433
8
0.095
0.13
31,500
333
12,500
100
2024-03-19
V
SMRV
1
1
0.095
0.13
2024-03-18
V
SMRV
0.125
0.095
0.13
2024-03-15
V
SMRV
0.125
0.095
0.13
2024-03-14
V
SMRV
0.125
0.095
0.13
2024-03-13
V
SMRV
0.125
0.095
0.125
2024-03-12
V
SMRV
0.125
0.095
0.125
2024-03-11
V
SMRV
0.125
0.09
0.125
2024-03-08
V
SMRV
0.125
0.09
0.125
2024-03-07
V
SMRV
0.125
0.09
0.125
2024-03-06
V
SMRV
0.125
0.09
0.125
2024-03-05
V
SMRV
0.125
0.09
0.13
2024-03-04
V
SMRV
0.125
0.125
0.125
0.125
46,500
6
0.09
0.13
46,500
2024-03-01
V
SMRV
0.12
0.125
0.12
0.125
0.005
30,033
7
0.095
0.125
27,533
500
2,000
2024-02-29
V
SMRV
0.12
0.12
0.12
0.12
41,500
7
0.09
0.125
40,000
500
1,000
2024-02-28
V
SMRV
0.12
0.09
0.12
2024-02-27
V
SMRV
0.12
0.12
0.12
0.12
1,257
2
0.09
0.12
257
1,000
2024-02-26
V
SMRV
0.12
0.12
0.105
0.105
-0.015
16,500
3
0.09
0.12
11,500
5,000
2024-02-23
V
SMRV
0.115
0.12
0.11
0.12
0.015
13,077
4
0.10
0.12
13,000
77
2024-02-22
V
SMRV
0.105
0.085
0.115
2024-02-21
V
SMRV
0.105
0.105
0.105
0.105
10,000
1
0.085
0.11
10,000
2024-02-20
V
SMRV
0.105
0.105
0.105
0.105
10,000
1
0.085
0.11
10,000
2024-02-16
V
SMRV
0.105
0.105
0.105
0.105
0.005
24,950
5
0.085
0.11
24,500
450
2024-02-15
V
SMRV
0.10
0.085
0.11
2024-02-14
V
SMRV
0.10
0.10
0.10
0.10
29,666
5
0.085
0.11
18,000
3,500
8,166
2024-02-13
V
SMRV
0.10
0.10
0.10
0.10
-0.01
54,500
6
0.09
0.115
46,000
3,000
5,500
2024-02-12
V
SMRV
0.11
0.11
0.11
0.11
0.005
25,300
9
0.09
0.115
10,000
4,500
10,500
300
2024-02-09
V
SMRV
0.105
0.09
0.11
2024-02-08
V
SMRV
0.105
0.09
0.11
2024-02-07
V
SMRV
0.105
0.105
0.105
0.105
30,000
3
0.09
0.11
30,000
2024-02-06
V
SMRV
75
1
0.09
0.115
75
2024-02-05
V
SMRV
0.105
0.105
0.105
0.105
80,000
11
0.085
0.12
62,000
12,000
1,500
1,000
3,500
2024-02-02
V
SMRV
0.105
0.105
0.105
0.105
12,508
2
0.085
0.12
12,500
8
2024-02-01
V
SMRV
0.11
0.11
0.11
0.11
0.005
8,000
1
0.085
0.12
8,000
2024-01-31
V
SMRV
0.105
0.105
0.105
0.105
0.005
30,000
5
0.085
0.115
21,500
2,500
6,000
2024-01-30
V
SMRV
0.115
0.115
0.115
0.115
0.015
3,500
3
0.085
0.115
3,500
2024-01-29
V
SMRV
0.10
0.10
0.09
0.10
-0.015
48,200
9
0.09
0.12
43,200
1,500
3,500
2024-01-26
V
SMRV
0.12
0.12
0.105
0.115
-0.01
17,300
6
0.09
0.125
13,800
2,500
1,000
2024-01-25
V
SMRV
0.12
0.125
0.09
0.09
-0.025
20,000
8
0.085
0.125
18,500
500
1,000
2024-01-24
V
SMRV
0.115
0.115
0.115
0.115
-0.005
16,000
3
0.085
0.12
10,000
1,000
5,000
2024-01-23
V
SMRV
0.12
0.085
0.115
2024-01-22
V
SMRV
0.12
0.12
0.12
0.12
0.015
5,132
2
0.085
0.115
5,132