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
06:44:05 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
2024-04-18
V
AU
0.70
0.70
0.68
0.70
-0.01
115,647
46
0.69
0.70
44,900
11,000
3,200
17,500
126
7,000
17,000
14,500
2024-04-17
V
AU
0.71
0.71
0.69
0.70
-0.01
20,836
14
0.70
0.71
13,571
1,000
4,000
500
237
1,500
2024-04-16
V
AU
0.70
0.71
0.69
0.71
32,222
27
0.71
0.74
16,790
2,000
4,500
4,500
318
3,500
314
2024-04-15
V
AU
0.70
0.73
0.70
0.71
0.01
166,368
60
0.70
0.71
99,174
12,000
19,500
22,500
12,500
694
2024-04-12
V
AU
0.70
0.74
0.69
0.71
0.03
355,274
149
0.70
0.72
151,940
21,500
33,727
34,000
408
6,500
82,500
23,133
2024-04-11
V
AU
0.69
0.69
0.66
0.68
0.01
34,017
25
0.68
0.69
17,650
5,000
3,304
8,000
49
2024-04-10
V
AU
0.68
0.69
0.66
0.67
137,060
68
0.66
0.68
75,800
13,500
10,587
9,000
8,500
18,500
1,059
2024-04-09
V
AU
0.71
0.71
0.67
0.67
-0.02
123,161
71
0.67
0.71
34,000
14,150
27,000
13,500
500
32,500
495
32
2024-04-08
V
AU
0.70
0.71
0.68
0.69
0.01
332,201
127
0.68
0.69
166,505
35,500
10,000
36,500
2,109
69,000
11,556
2024-04-05
V
AU
0.67
0.70
0.66
0.68
0.02
254,025
110
0.67
0.69
120,990
12,000
39,150
17,000
7,480
56,000
290
3
2024-04-04
V
AU
0.67
0.71
0.66
0.66
-0.03
302,041
144
0.66
0.68
121,200
29,000
64,650
33,500
772
1,000
49,100
1,130
2024-04-03
V
AU
0.67
0.69
0.67
0.69
0.01
83,318
49
0.68
0.69
26,708
13,900
2,000
16,500
250
3,000
20,500
360
2024-04-02
V
AU
0.64
0.68
0.64
0.68
0.03
193,505
99
0.67
0.68
102,624
15,500
13,500
18,000
15
500
41,500
1,543
2024-04-01
V
AU
0.62
0.65
0.62
0.65
0.03
104,024
50
0.63
0.65
24,700
4,000
26,500
19,500
500
1,000
26,500
350
2024-03-28
V
AU
0.64
0.64
0.62
0.62
-0.01
200,724
71
0.62
0.65
82,617
15,000
31,376
31,500
500
39,000
731
2024-03-27
V
AU
0.60
0.63
0.60
0.63
0.03
221,071
182
0.61
0.64
98,195
23,000
62,000
9,500
17,500
9,000
535
2024-03-26
V
AU
0.62
0.63
0.60
0.61
-0.01
126,210
28
0.60
0.63
111,200
5,500
6,000
2,000
1,500
2024-03-25
V
AU
0.65
0.65
0.61
0.62
-0.02
124,299
75
0.61
0.62
23,600
21,500
30,000
27,500
1,075
19,500
1,124
2024-03-22
V
AU
0.60
0.65
0.60
0.65
0.06
553,225
154
0.63
0.65
393,058
59,500
28,810
16,000
22,500
32,000
572
2024-03-21
V
AU
0.61
0.62
0.59
0.59
-0.01
184,967
123
0.59
0.61
122,100
13,500
22,500
13,000
613
6,000
6,500
604
2024-03-20
V
AU
0.60
0.60
0.58
0.60
0.01
204,760
84
0.58
0.60
110,600
25,000
5,000
19,000
500
44,000
110
2024-03-19
V
AU
0.57
0.63
0.57
0.59
0.03
634,399
187
0.58
0.59
480,201
50,000
27,000
13,500
2
29,500
30,500
1,216
2024-03-18
V
AU
0.59
0.59
0.55
0.56
-0.01
254,625
101
0.53
0.57
178,200
13,500
35,500
6,500
581
1,500
16,000
1,031
2024-03-15
V
AU
0.58
0.59
0.57
0.57
187,291
91
0.56
0.58
72,540
19,500
2,351
18,500
20,000
53,500
500
2024-03-14
V
AU
0.57
0.59
0.55
0.57
-0.01
602,816
280
0.54
0.58
380,400
29,100
19,500
20,500
4,310
13,000
63,000
67,000
2024-03-13
V
AU
0.59
0.59
0.54
0.58
-0.02
424,370
212
0.56
0.58
217,000
31,000
45,000
37,500
366
6,500
55,500
30,648
2024-03-12
V
AU
0.60
0.62
0.57
0.60
0.02
295,313
180
0.58
0.61
194,272
20,000
12,500
15,500
2,725
5,000
42,500
68
2024-03-11
V
AU
0.52
0.62
0.52
0.58
0.06
696,403
267
0.58
0.62
440,590
78,380
18,500
25,500
4,280
15,000
111,500
1,901
2024-03-08
V
AU
0.49
0.53
0.49
0.51
0.02
99,841
66
0.51
0.52
49,963
12,500
3,741
14,000
5,500
13,500
2024-03-07
V
AU
0.48
0.49
0.465
0.49
-0.01
109,650
64
0.48
0.49
44,167
8,500
4,500
20,000
145
1,000
30,500
588
2024-03-06
V
AU
0.48
0.50
0.47
0.50
0.005
212,158
98
0.475
0.50
96,808
18,520
27,000
26,500
2,500
39,000
1,830
2024-03-05
V
AU
0.48
0.495
0.48
0.495
0.005
27,718
14
0.47
0.50
10,900
3,500
3,818
5,000
4,500
2024-03-04
V
AU
0.48
0.50
0.48
0.49
0.015
53,816
36
0.48
0.49
23,300
3,000
12,302
2,000
13,000
14
2024-03-01
V
AU
0.475
0.49
0.475
0.485
-0.005
53,574
33
0.485
0.49
32,502
5,000
1,000
4,000
11,050
2024-02-29
V
AU
0.49
0.50
0.49
0.49
61,401
14
0.49
0.50
57,356
1,845
500
500
225
625
2024-02-28
V
AU
0.50
0.50
0.485
0.485
-0.015
69,514
31
0.475
0.49
48,500
4,500
1,000
1,500
2,000
12,000
2024-02-27
V
AU
0.495
0.50
0.49
0.50
0.025
46,264
23
0.50
0.51
32,564
3,500
500
8,500
1,000
200
2024-02-26
V
AU
0.49
0.49
0.475
0.475
-0.025
35,570
19
0.475
0.50
14,570
1,500
4,000
10,000
5,500
2024-02-23
V
AU
0.475
0.50
0.475
0.50
0.025
71,800
36
0.475
0.50
46,000
4,500
4,000
1,000
16,000
2024-02-22
V
AU
0.485
0.485
0.475
0.475
-0.025
44,892
24
0.475
0.50
39,000
2,500
200
2,500
200
2024-02-21
V
AU
0.49
0.51
0.49
0.49
0.01
67,752
45
0.48
0.50
43,000
6,000
5,500
13,000
252
2024-02-20
V
AU
0.48
0.49
0.48
0.48
0.005
56,425
30
0.475
0.49
31,420
8,000
6,500
10,500
2024-02-16
V
AU
0.475
0.48
0.475
0.48
-0.005
9,129
7
0.475
0.485
6,629
2,500
2024-02-15
V
AU
0.485
0.485
0.475
0.485
0.01
18,065
10
0.48
0.485
17,065
500
500
2024-02-14
V
AU
0.485
0.485
0.475
0.475
-0.01
63,300
10
0.475
0.48
63,000
297
2024-02-13
V
AU
0.49
0.50
0.485
0.485
-0.005
42,632
20
0.485
0.50
38,872
500
10
2,500
750
2024-02-12
V
AU
0.485
0.495
0.485
0.49
0.01
28,100
14
0.49
0.50
11,600
9,500
1,000
5,000
1,000
2024-02-09
V
AU
0.48
0.49
0.48
0.49
0.005
10,450
10
0.485
0.49
5,300
1,000
2,000
2,000
2024-02-08
V
AU
0.485
0.485
0.485
0.485
0.005
3,050
3
0.48
0.485
3,000
50
2024-02-07
V
AU
0.475
0.485
0.475
0.48
-0.005
15,194
13
0.48
0.50
8,794
1,500
500
4,000
400
2024-02-06
V
AU
0.475
0.485
0.475
0.485
0.01
10,160
8
0.475
0.50
8,160
500
1,500
2024-02-05
V
AU
0.50
0.50
0.475
0.475
-0.015
70,911
65
0.475
0.50
25,306
1,500
2,500
12,000
10,000
19,000
5
500
2024-02-02
V
AU
0.50
0.50
0.48
0.48
-0.02
49,184
22
0.47
0.49
37,250
8,500
2,500
434
500
2024-02-01
V
AU
0.49
0.50
0.49
0.50
0.01
49,335
42
0.47
0.50
32,560
4,000
3,500
8,499
36
500
2024-01-31
V
AU
0.475
0.50
0.475
0.49
0.015
81,341
60
0.475
0.50
55,340
5,500
5,000
250
500
13,500
750
500
2024-01-30
V
AU
0.475
0.475
0.475
0.475
-0.01
35,408
27
0.475
0.485
16,406
1,500
4,000
2,500
200
5,000
4,500
302
1,000
2024-01-29
V
AU
0.48
0.485
0.475
0.475
-0.005
26,501
24
0.475
0.49
11,000
1,500
7,000
5,000
2,000
1
2024-01-26
V
AU
0.47
0.48
0.47
0.475
-0.005
109,348
58
0.475
0.49
58,056
16,000
6,500
1,500
6,500
19,000
292
1,500
2024-01-25
V
AU
0.455
0.48
0.455
0.48
0.015
24,250
16
0.475
0.49
21,000
500
500
1,000
1,000
2024-01-24
V
AU
0.47
0.47
0.46
0.465
-0.015
17,300
17
0.465
0.475
7,300
1,000
500
8,500
2024-01-23
V
AU
0.47
0.48
0.47
0.48
0.01
39,075
29
0.45
0.49
15,925
2,500
13,200
2,000
325
4,000
500
2024-01-22
V
AU
0.46
0.47
0.46
0.47
0.01
41,065
32
0.45
0.48
22,452
1,500
9,098
2,500
5,000
15
500