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
11:12:04 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
TIG
0.25
0.25
0.245
0.245
-0.01
12,992
11
0.245
0.305
6,500
6,000
492
2024-03-26
V
TIG
0.255
0.285
0.255
0.285
0.015
35,500
12
0.245
0.305
19,000
2,500
12,000
2,000
2024-03-25
V
TIG
0.26
0.27
0.255
0.27
-0.03
68,909
37
0.27
0.305
49,500
2,500
1,500
4,000
11,000
176
2024-03-22
V
TIG
10
1
0.28
0.305
2024-03-21
V
TIG
0.275
0.295
0.275
0.295
-0.005
2,900
3
0.27
0.30
400
2,000
500
2024-03-20
V
TIG
0.27
0.30
0.27
0.30
0.03
17,180
19
0.29
0.305
4,230
1,500
3,000
500
7,500
450
2024-03-19
V
TIG
0.27
0.275
0.305
2024-03-18
V
TIG
0.275
0.275
0.255
0.27
-0.005
24,582
10
0.27
0.305
19,000
350
2,500
2,732
2024-03-15
V
TIG
0.305
0.305
0.275
0.275
0.035
11,153
9
0.275
0.305
2,500
1,000
6,500
1,053
2024-03-14
V
TIG
0.28
0.28
0.24
0.24
-0.03
73,506
19
0.245
0.325
51,500
5,000
3,500
3,000
10,506
2024-03-13
V
TIG
0.305
0.305
0.305
0.305
0.035
10,980
8
0.27
0.325
10,000
950
2024-03-12
V
TIG
0.28
0.315
0.28
0.315
0.045
11,500
6
0.27
0.325
2,500
9,000
2024-03-11
V
TIG
0.27
0.28
0.255
0.28
54,758
30
0.295
0.325
28,500
3,000
5,500
5,000
10,000
2,570
2024-03-08
V
TIG
0.275
0.30
0.275
0.28
0.005
66,903
26
0.275
0.28
28,000
4,500
15,000
1,500
17,500
103
2024-03-07
V
TIG
0.28
0.28
0.275
0.275
-0.025
29,655
20
0.275
0.28
5,905
4,500
4,000
9,250
5,750
2024-03-06
V
TIG
0.31
0.31
0.28
0.28
-0.04
63,252
34
0.275
0.30
36,200
4,000
2,500
2,500
500
12,500
5,052
2024-03-05
V
TIG
0.27
0.33
0.27
0.32
0.055
105,052
44
0.28
0.325
52,000
500
20,000
7,000
1,500
14,500
9,552
2024-03-04
V
TIG
0.24
0.27
0.24
0.265
-0.01
20,207
17
0.25
0.275
11,000
500
2,000
1,500
1,500
3,707
2024-03-01
V
TIG
0.255
0.275
0.255
0.275
0.015
29,500
12
0.25
0.275
22,500
500
2,000
500
4,000
2024-02-29
V
TIG
402
2
0.23
0.26
400
2024-02-28
V
TIG
0.26
0.265
0.26
0.26
-0.025
28,395
13
0.255
0.29
15,500
2,000
500
3,500
6,895
2024-02-27
V
TIG
0.27
0.285
0.255
0.285
0.015
21,500
14
0.23
0.29
18,500
1,000
500
1,500
2024-02-26
V
TIG
0.27
0.27
0.27
0.27
-0.005
30,490
12
0.255
0.295
10,490
14,500
5,500
2024-02-23
V
TIG
0.24
0.275
0.235
0.275
0.005
28,865
26
0.27
0.275
12,465
1,000
500
400
11,500
3,000
2024-02-22
V
TIG
0.24
0.27
0.24
0.27
0.01
15,600
13
0.20
0.275
9,600
2,000
4,000
2024-02-21
V
TIG
0.26
0.21
0.275
2024-02-20
V
TIG
0.26
0.26
0.26
0.26
0.01
5,200
3
0.215
0.275
2,000
3,200
2024-02-16
V
TIG
0.225
0.25
0.225
0.25
57,873
30
0.23
0.275
22,080
31,200
2,000
2,010
125
2024-02-15
V
TIG
0.25
0.25
0.25
0.25
3,442
6
0.21
0.26
1,000
500
500
500
500
2024-02-14
V
TIG
0.245
0.25
0.245
0.25
0.01
12,410
8
0.20
0.26
3,000
2,500
500
6,000
2024-02-13
V
TIG
0.24
0.245
0.24
0.24
-0.02
21,900
15
0.24
0.25
10,100
6,500
5,300
2024-02-12
V
TIG
0.26
0.26
0.26
0.26
-0.005
5,115
7
0.21
0.275
5,045
68
2024-02-09
V
TIG
0.265
0.265
0.265
0.265
3,500
2
0.26
0.275
3,000
500
2024-02-08
V
TIG
0.265
0.285
0.265
0.285
-0.005
1,900
4
0.265
0.30
900
500
500
2024-02-07
V
TIG
0.275
0.275
0.275
0.275
-0.015
3,555
2
0.265
0.285
3,500
2024-02-06
V
TIG
315
2
0.27
0.29
2024-02-05
V
TIG
0.275
0.30
0.27
0.29
-0.035
33,418
18
0.265
0.30
15,700
4,000
5,500
1,000
4,000
3,000
2024-02-02
V
TIG
0.30
0.30
0.265
0.265
-0.06
7,138
8
0.265
0.30
400
1,500
1,000
4,000
238
2024-02-01
V
TIG
0.325
0.325
0.325
0.325
0.02
3,983
9
0.26
0.30
500
1,700
500
1,000
33
2024-01-31
V
TIG
0.30
0.345
0.30
0.30
0.025
87,344
42
0.30
0.335
38,600
2,000
1,000
10,500
1,500
29,500
4,157
2024-01-30
V
TIG
0.285
0.285
0.26
0.275
-0.015
27,108
14
0.26
0.285
8,850
11,904
1,500
550
3,904
2024-01-29
V
TIG
0.295
0.295
0.29
0.29
0.005
16,166
8
0.285
0.29
15,500
266
2024-01-26
V
TIG
0.295
0.30
0.285
0.30
0.01
18,291
12
0.285
0.32
9,500
4,500
1,500
500
1,500
2024-01-25
V
TIG
0.295
0.295
0.295
0.295
0.005
16,000
7
0.295
0.32
1,000
11,000
4,000
2024-01-24
V
TIG
0.32
0.32
0.29
0.29
-0.01
14,140
11
0.285
0.32
10,465
1,000
1,500
850
2024-01-23
V
TIG
0.29
0.30
0.29
0.30
-0.02
9,810
6
0.285
0.32
4,000
2,500
3,000
2024-01-22
V
TIG
0.295
0.32
0.295
0.30
-0.02
34,620
18
0.29
0.32
23,700
2,000
8,500
420
2024-01-19
V
TIG
0.31
0.32
0.295
0.32
0.01
35,800
31
0.295
0.32
7,500
5,000
5,500
8,000
200
500
9,000
2024-01-18
V
TIG
0.31
0.315
0.31
0.315
-0.005
14,620
8
0.295
0.32
8,020
2,000
500
4,000
2024-01-17
V
TIG
0.33
0.33
0.315
0.32
-0.025
81,885
33
0.31
0.32
56,000
500
13,000
10,500
635
1,000
2024-01-16
V
TIG
0.37
0.37
0.335
0.335
-0.035
44,874
16
0.33
0.375
3,800
1,000
20,500
5,000
14,500
45
2024-01-15
V
TIG
0.35
0.375
0.35
0.37
0.015
75,580
25
0.37
0.375
48,180
1,000
500
11,500
350
13,500
450
2024-01-12
V
TIG
0.34
0.355
0.32
0.355
0.015
144,129
33
0.325
0.375
56,800
15,000
21,000
21,500
29,500
2024-01-11
V
TIG
0.33
0.34
0.325
0.34
0.01
21,253
11
0.32
0.34
17,400
1,500
350
2,000
2024-01-10
V
TIG
0.33
0.33
0.33
0.33
0.005
36,727
6
0.325
0.33
36,439
2024-01-09
V
TIG
0.325
0.33
0.325
0.33
0.005
48,896
21
0.32
0.33
41,000
5,500
1,500
896
2024-01-08
V
TIG
0.33
0.33
0.325
0.325
-0.005
28,745
17
0.325
0.33
23,500
1,000
500
1,500
2,000
2024-01-05
V
TIG
0.35
0.35
0.33
0.33
-0.01
57,000
15
0.325
0.35
43,500
2,500
1,500
9,500
2024-01-04
V
TIG
0.355
0.355
0.34
0.34
-0.01
61,250
17
0.33
0.355
49,900
5,500
5,000
250
250
2024-01-03
V
TIG
0.37
0.37
0.33
0.355
0.005
445,504
139
0.33
0.355
244,093
21,500
36,583
53,500
82,000
7,426
2024-01-02
V
TIG
0.35
0.35
0.35
0.35
0.005
651
3
0.33
0.375
500
10
141
2023-12-29
V
TIG
0.375
0.375
0.33
0.345
-0.03
125,486
31
0.33
0.36
20,102
3,000
15,000
19,000
800
37,000
30,444