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
23:53:21 EDT Sat 18 May 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
2024-05-17
V
ATOM
0.065
0.07
0.065
0.07
103,761
24
0.06
0.07
43,000
11,000
15,000
32,400
686
2024-05-16
V
ATOM
0.075
0.075
0.075
0.075
0.005
25,698
9
0.065
0.075
12
5,000
20,000
422
2024-05-15
V
ATOM
3,169
10
0.065
0.075
500
1,200
2024-05-14
V
ATOM
0.07
0.07
0.065
0.065
-0.005
24,486
14
0.065
0.075
11,000
12,400
800
2024-05-13
V
ATOM
0.07
0.07
0.07
0.07
-0.005
28,909
15
0.065
0.075
5,000
14,000
8,800
2024-05-10
V
ATOM
0.075
0.075
0.075
0.075
4,863
10
0.07
0.075
3,000
1,600
2024-05-09
V
ATOM
0.075
0.075
0.07
0.075
0.005
120,554
29
0.07
0.075
44,000
12,000
9,000
52,000
3,300
2024-05-08
V
ATOM
0.075
0.075
0.07
0.075
0.005
209,650
44
0.07
0.075
116,100
11,000
23,000
12,000
40,000
7,550
2024-05-07
V
ATOM
0.075
0.075
0.075
0.075
0.005
97,272
57
0.07
0.075
1
40,000
48,000
7,971
2024-05-06
V
ATOM
0.07
0.07
0.07
0.07
68,500
5
0.07
0.075
68,000
2024-05-03
V
ATOM
0.075
0.075
0.07
0.07
55,000
6
0.065
0.07
46,000
8,000
500
2024-05-02
V
ATOM
0.07
0.075
0.07
0.075
58,500
4
0.07
0.075
38,500
20,000
2024-05-01
V
ATOM
0.075
0.075
0.075
0.075
66,000
4
0.075
0.08
62,000
4,000
2024-04-30
V
ATOM
0.08
0.08
0.075
0.075
-0.005
283,000
14
0.07
0.075
110,000
5,000
102,000
22,000
44,000
2024-04-29
V
ATOM
0.085
0.09
0.08
0.08
701,491
56
0.08
0.085
497,500
14,000
30,000
30,000
786
127,000
200
2024-04-26
V
ATOM
0.07
0.08
0.07
0.08
0.015
556,100
48
0.08
0.085
410,000
3,000
22,000
55,000
66,000
100
2024-04-25
V
ATOM
0.065
0.065
0.065
0.065
140,000
10
0.065
0.07
103,000
6,000
5,000
26,000
2024-04-24
V
ATOM
0.065
0.07
0.065
0.065
0.005
276,000
25
0.065
0.07
171,000
13,000
14,000
12,000
66,000
2024-04-23
V
ATOM
0.065
0.065
0.065
0.065
0.005
54,004
5
0.06
0.065
29,000
25,000
2024-04-22
V
ATOM
0.06
0.06
0.055
0.06
-0.005
71,735
9
0.055
0.06
66,000
5,000
35
2024-04-19
V
ATOM
0.06
0.06
0.06
0.06
-0.005
8,500
3
0.06
0.065
7,000
1,000
2024-04-18
V
ATOM
0.065
0.07
0.065
0.07
0.005
201,800
8
0.06
0.07
181,500
20,000
2024-04-17
V
ATOM
0.075
0.075
0.065
0.07
241,414
29
0.065
0.07
70,550
26,000
65,000
30,000
43,000
5,000
2024-04-16
V
ATOM
0.07
0.07
0.065
0.07
276,056
16
0.065
0.07
104,000
25,000
95,000
52,000
3
2024-04-15
V
ATOM
0.065
0.075
0.065
0.075
0.005
9,326
3
0.065
0.075
7,000
2,326
2024-04-12
V
ATOM
0.07
0.07
0.07
0.07
40,000
3
0.065
0.075
39,000
1,000
2024-04-11
V
ATOM
0.07
0.07
0.075
2024-04-10
V
ATOM
0.07
0.07
0.065
0.07
339,928
26
0.07
0.075
108,000
26,000
20,000
58,000
500
107,000
20,000
2024-04-09
V
ATOM
0.07
0.07
0.065
0.07
234,552
24
0.065
0.07
106,050
1,000
30,000
500
76,000
20,000
2024-04-08
V
ATOM
0.065
0.065
0.065
0.065
-0.005
28,000
2
0.065
0.075
8,000
20,000
2024-04-05
V
ATOM
0.075
0.075
0.07
0.07
-0.005
575,057
56
0.07
0.075
408,970
14,000
43,000
934
107,000
950
2024-04-04
V
ATOM
0.085
0.09
0.075
0.075
-0.03
969,290
101
0.075
0.08
653,350
42,500
54,500
50
2,500
216,000
281
2024-04-03
V
ATOM
0.105
0.11
0.10
0.105
0.005
121,689
22
0.10
0.105
77,589
8,500
1,000
18,000
500
16,000
2024-04-02
V
ATOM
0.11
0.11
0.10
0.10
-0.005
125,000
17
0.10
0.105
51,500
13,500
14,500
25,500
20,000
2024-04-01
V
ATOM
0.09
0.11
0.09
0.11
0.025
302,355
31
0.095
0.11
215,000
8,000
25,000
8,000
26,135
20,000
2024-03-28
V
ATOM
0.08
0.09
0.08
0.09
114,010
14
0.085
0.09
50,000
5,000
26,000
33,000
10
2024-03-27
V
ATOM
80
1
0.08
0.09
80
2024-03-26
V
ATOM
0.09
0.09
0.08
0.09
454,592
44
0.08
0.09
251,000
17,000
6,000
40,000
532
129,000
500
10,000
2024-03-25
V
ATOM
0.10
0.10
0.09
0.09
-0.01
190,455
22
0.085
0.095
109,500
500
13,000
67,000
2024-03-22
V
ATOM
0.135
0.135
0.10
0.10
-0.025
140,500
26
0.10
0.12
88,500
18,500
33,500
2024-03-21
V
ATOM
0.115
0.135
0.11
0.125
0.025
163,345
38
0.105
0.13
107,000
22,000
34,000
47
2024-03-20
V
ATOM
0.09
0.11
0.09
0.11
0.02
171,080
25
0.10
0.11
115,880
4,000
15,000
36,000
2024-03-19
V
ATOM
0.085
0.095
0.085
0.095
0.005
50,681
11
0.085
0.095
2,000
3,000
9,000
6,000
30,000
2024-03-18
V
ATOM
0.095
0.095
0.085
0.09
-0.01
231,251
41
0.09
0.095
173,000
13,500
5,500
29,000
200
10,000
2024-03-15
V
ATOM
0.105
0.11
0.09
0.10
0.005
174,070
30
0.09
0.10
155,000
1,000
5,000
12,000
900
2024-03-14
V
ATOM
0.105
0.105
0.095
0.105
39,513
17
0.095
0.105
21,888
12,000
5,500
2024-03-13
V
ATOM
392
1
0.105
0.125
2024-03-12
V
ATOM
0.105
0.105
0.125
2024-03-11
V
ATOM
0.125
0.125
0.125
0.125
0.02
1,000
1
0.11
0.125
1,000
2024-03-08
V
ATOM
0.105
0.105
0.095
0.105
198,361
33
0.105
0.125
76,500
10,000
15,000
36,000
60,500
2024-03-07
V
ATOM
0.125
0.125
0.105
0.105
-0.005
71,306
16
0.105
0.125
24,606
1,000
15,000
10,000
20,500
200
2024-03-06
V
ATOM
0.11
0.11
0.11
0.11
-0.02
2,574
5
0.105
0.125
2,200
300
2024-03-05
V
ATOM
0.13
0.105
0.13
2024-03-04
V
ATOM
0.125
0.13
0.125
0.13
0.005
102,000
10
0.115
0.14
100,500
1,500
2024-03-01
V
ATOM
0.12
0.125
0.12
0.125
0.005
14,960
5
0.105
0.125
14,000
500
2024-02-29
V
ATOM
0.12
0.12
0.12
0.12
3,000
1
0.105
0.11
3,000
2024-02-28
V
ATOM
0.125
0.125
0.115
0.115
0.005
119,509
10
0.115
0.125
105,500
2,000
5,000
7,000
9
2024-02-27
V
ATOM
0.11
0.11
0.105
0.11
215,151
25
0.105
0.125
177,500
28,500
9,100
10
2024-02-26
V
ATOM
0.13
0.13
0.11
0.11
-0.025
65,299
25
0.11
0.125
31,000
19,000
3,000
11,775
212
2024-02-23
V
ATOM
0.125
0.145
0.12
0.135
0.005
110,769
35
0.115
0.135
52,269
19,500
28,500
10,500
2024-02-22
V
ATOM
0.13
0.13
0.13
0.13
7,000
1
0.115
0.13
7,000
2024-02-21
V
ATOM
0.13
0.145
0.13
0.145
0.015
11,600
5
0.12
0.14
1,400
10,000
2024-02-20
V
ATOM
0.14
0.14
0.13
0.14
0.015
62,000
32
0.12
0.145
10,500
6,000
18,000
27,500