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
07:11:59 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
TBR
0.145
0.145
0.135
0.135
-0.01
425,255
42
0.135
0.145
148,735
23,000
100,500
83,000
41,500
28,000
1
2024-04-19
V
TBR
0.14
0.15
0.14
0.14
1,974,479
447
0.14
0.15
957,649
192,500
292,000
388,000
150
54,000
62,500
18,680
7,600
2024-04-18
V
TBR
0.14
0.15
0.14
0.14
4,153,086
443
0.13
0.145
3,119,121
178,000
243,000
511,500
32,000
64,500
3,963
1,000
2024-04-17
V
TBR
0.14
0.145
0.135
0.14
8,420,801
741
0.135
0.145
5,825,944
194,500
460,868
1,083,000
626,000
174,500
55,515
2024-04-16
V
TBR
0.11
0.15
0.07
0.14
0.075
8,169,400
538
0.13
0.14
5,751,384
281,000
137,160
1,038,000
190,378
282,000
371,000
5,127
110,000
2024-04-15
V
TBR
0.06
0.065
0.055
0.055
-0.01
25,695
7
0.055
0.075
24,695
1,000
2024-04-12
V
TBR
0.065
0.065
0.065
0.065
0.005
28,025
3
0.06
0.065
28,000
2024-04-11
V
TBR
0.06
0.06
0.06
0.06
2,363
6
0.055
0.065
2,111
242
2024-04-10
V
TBR
0.055
0.06
0.055
0.06
0.01
296,710
13
0.06
0.065
292,500
1,000
3,000
210
2024-04-09
V
TBR
0.055
0.055
0.05
0.055
-0.01
174,653
32
0.05
0.055
118,525
33,000
3,000
600
5,000
14,000
528
2024-04-08
V
TBR
0.065
0.055
0.075
2024-04-05
V
TBR
0.065
0.06
0.07
2024-04-04
V
TBR
0.065
0.07
0.065
0.065
10,000
6
0.06
0.07
1,000
9,000
2024-04-03
V
TBR
0.06
0.07
0.06
0.065
0.005
20,695
8
0.055
0.075
11,995
8,000
700
2024-04-02
V
TBR
0.06
0.06
0.06
0.06
-0.01
5,464
4
0.055
0.075
5,400
64
2024-04-01
V
TBR
0.07
0.07
0.07
0.07
5,025
5
0.06
0.07
2,025
3,000
2024-03-28
V
TBR
0.06
0.07
0.06
0.07
0.01
186,210
26
0.055
0.07
153,901
11,000
21,000
309
2024-03-27
V
TBR
200
1
0.05
0.06
2024-03-26
V
TBR
0.06
0.06
0.06
0.06
1,000
1
0.05
0.06
1,000
2024-03-25
V
TBR
0.06
0.05
0.06
2024-03-22
V
TBR
0.05
0.06
0.05
0.06
30,866
6
0.05
0.06
8,000
274
11,000
11,000
592
2024-03-21
V
TBR
0.06
0.05
0.06
2024-03-20
V
TBR
0.06
0.06
0.06
0.06
0.005
16,274
5
0.05
0.06
11,000
5,000
2024-03-19
V
TBR
0.055
0.045
0.06
2024-03-18
V
TBR
0.055
0.045
0.06
2024-03-15
V
TBR
0.055
0.055
0.055
0.055
3,000
2
0.045
0.06
3,000
2024-03-14
V
TBR
0.055
0.055
0.045
0.045
-0.01
8,388
6
0.045
0.06
7,200
1,000
10
178
2024-03-13
V
TBR
129
1
0.045
0.06
129
2024-03-12
V
TBR
0.055
0.055
0.055
0.055
5,030
3
0.045
0.06
5,030
2024-03-11
V
TBR
0.055
0.055
0.055
0.055
6,020
2
0.045
0.06
6,000
2024-03-08
V
TBR
0.055
0.055
0.055
0.055
81,035
27
0.045
0.055
42,000
3,000
36,000
2024-03-07
V
TBR
0.055
0.055
0.055
0.055
7,910
4
0.045
0.055
7,500
400
2024-03-06
V
TBR
0.055
0.055
0.055
0.055
0.01
26,810
4
0.045
0.055
26,810
2024-03-05
V
TBR
0.045
0.045
0.045
0.045
26,016
4
0.045
0.055
26,016
2024-03-04
V
TBR
0.045
0.05
0.045
0.045
-0.01
56,852
15
0.045
0.055
23,000
24,000
9,000
496
2024-03-01
V
TBR
500
1
0.045
0.05
2024-02-29
V
TBR
0.05
0.05
0.05
0.05
-0.005
7,896
4
0.045
0.055
6,000
1,896
2024-02-28
V
TBR
0.05
0.05
0.05
0.05
-0.005
30,000
1
0.045
0.06
30,000
2024-02-27
V
TBR
0.05
0.055
0.05
0.055
0.01
16,000
3
0.045
0.055
16,000
2024-02-26
V
TBR
0.045
0.045
0.045
0.045
-0.005
159,764
27
0.035
0.05
111,700
10,000
38,000
2024-02-23
V
TBR
0.05
0.045
0.055
2024-02-22
V
TBR
0.05
0.05
0.05
0.05
18,000
2
0.045
0.06
18,000
2024-02-21
V
TBR
0.05
0.06
0.045
0.05
-0.005
377,024
57
0.045
0.06
85,000
18,000
68,000
206,000
24
2024-02-20
V
TBR
0.05
0.06
0.05
0.055
-0.005
207,671
22
0.05
0.065
193,000
11,000
1,000
2,000
5
2024-02-16
V
TBR
751
2
0.055
0.06
401
2024-02-15
V
TBR
0.055
0.06
0.055
0.06
21,450
3
0.055
0.06
21,000
450
2024-02-14
V
TBR
0.06
0.06
0.06
0.06
-0.005
45,976
6
0.055
0.06
45,600
2024-02-13
V
TBR
0.06
0.065
0.06
0.065
0.005
144,000
11
0.06
0.08
129,000
1,000
4,000
10,000
2024-02-12
V
TBR
0.06
0.06
0.06
0.06
0.005
17,059
2
0.055
0.06
17,059
2024-02-09
V
TBR
0.055
0.055
0.06
2024-02-08
V
TBR
0.055
0.055
0.055
0.055
-0.005
28,000
4
0.055
0.065
20,000
4,000
4,000
2024-02-07
V
TBR
0.06
0.06
0.06
0.06
14,150
3
0.06
0.065
10,000
4,000
150
2024-02-06
V
TBR
0.065
0.065
0.055
0.055
-0.005
20,650
5
0.055
0.06
4,000
15,000
900
2024-02-05
V
TBR
0.06
0.06
0.06
0.06
-0.005
25,000
2
0.055
0.065
25,000
2024-02-02
V
TBR
0.065
0.065
0.065
0.065
0.005
4,595
2
0.06
0.065
4,595
2024-02-01
V
TBR
5
1
0.055
0.065
2024-01-31
V
TBR
0.06
0.06
0.06
0.06
-0.005
20,022
3
0.055
0.065
20,000
2024-01-30
V
TBR
25
1
0.055
0.065
2024-01-29
V
TBR
0.065
0.065
0.065
0.065
0.005
20,304
2
0.055
0.065
20,000
2024-01-26
V
TBR
0.06
0.06
0.06
0.06
-0.005
10,000
1
0.06
0.065
10,000
2024-01-25
V
TBR
0.06
0.065
0.06
0.065
105,000
10
0.055
0.065
72,000
33,000
2024-01-24
V
TBR
0.065
0.065
0.065
0.065
51,503
7
0.06
0.065
50,350
1,000