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
21:01:22 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
BAU
0.18
0.18
0.175
0.18
0.005
72,280
23
0.175
0.18
14,100
10,404
17,000
11,000
19,500
276
2024-04-18
V
BAU
0.175
0.18
0.175
0.18
36,105
9
0.175
0.18
5,105
1,000
25,000
5,000
2024-04-17
V
BAU
0.18
0.18
0.18
0.18
18,579
7
0.175
0.185
13,529
50
4,500
500
2024-04-16
V
BAU
0.18
0.18
0.18
0.18
-0.005
25,650
6
0.175
0.185
25,100
50
500
2024-04-15
V
BAU
0.19
0.19
0.18
0.185
-0.005
85,438
18
0.18
0.19
50,207
6,000
19,000
10,000
100
2024-04-12
V
BAU
0.19
0.19
0.18
0.19
306,203
48
0.175
0.19
238,340
5,500
15,000
12,500
7,100
27,500
2024-04-11
V
BAU
0.195
0.195
0.185
0.185
-0.01
141,136
41
0.185
0.19
62,101
12,800
15,000
30,000
2,000
19,222
13
2024-04-10
V
BAU
0.19
0.195
0.19
0.195
105,702
30
0.19
0.195
44,322
13,100
28,500
49
19,500
2024-04-09
V
BAU
0.20
0.20
0.195
0.195
74,441
18
0.19
0.195
47,439
9,000
1,000
5,000
5,000
7,000
2024-04-08
V
BAU
0.1975
0.20
0.195
0.195
-0.005
175,517
23
0.19
0.20
100,517
14,000
15,000
8,500
12,500
25,000
2024-04-05
V
BAU
0.20
0.20
0.195
0.20
490,352
67
0.195
0.20
404,602
8,500
77,000
250
2024-04-04
V
BAU
0.20
0.20
0.20
0.20
83,204
30
0.195
0.20
26,004
37,000
20,000
200
2024-04-03
V
BAU
0.20
0.20
0.20
0.20
287,501
40
0.195
0.20
220,501
3,000
15,000
11,500
37,500
2024-04-02
V
BAU
0.20
0.20
0.195
0.20
93,000
20
0.19
0.20
71,500
6,000
1,500
5,500
3,000
5,500
2024-04-01
V
BAU
0.20
0.20
0.20
0.20
18,551
7
0.195
0.20
15,050
500
2,500
500
1
2024-03-28
V
BAU
0.20
0.20
0.195
0.20
0.01
18,700
10
0.195
0.20
16,500
2,000
2024-03-27
V
BAU
0.195
0.20
0.19
0.20
21,955
11
0.19
0.20
16,505
4,500
400
2024-03-26
V
BAU
0.20
0.20
0.20
0.20
3,100
5
0.19
0.20
3,000
2024-03-25
V
BAU
0.20
0.20
0.20
0.20
11,750
7
0.19
0.20
10,950
500
2024-03-22
V
BAU
0.20
0.20
0.19
0.20
30,500
18
0.19
0.20
7,000
8,000
15,500
2024-03-21
V
BAU
0.195
0.20
0.195
0.20
0.005
23,260
12
0.19
0.20
7,700
2,000
3,000
10,500
2024-03-20
V
BAU
0.20
0.20
0.18
0.195
-0.005
130,458
32
0.19
0.195
69,520
7,000
30,000
6,500
17,000
438
2024-03-19
V
BAU
0.20
0.20
0.19
0.20
-0.005
23,770
16
0.19
0.20
16,600
1,500
20
2,500
2,500
650
2024-03-18
V
BAU
0.225
0.225
0.195
0.20
-0.02
32,422
20
0.195
0.20
15,980
5,500
10,500
246
2024-03-15
V
BAU
0.225
0.23
0.22
0.22
-0.005
42,002
15
0.215
0.22
41,000
500
500
2024-03-14
V
BAU
0.225
0.225
0.225
0.225
-0.005
1,007
4
0.225
0.235
1,000
2024-03-13
V
BAU
0.235
0.29
0.23
0.23
-0.005
35,600
17
0.225
0.235
34,000
100
1,500
2024-03-12
V
BAU
0.235
0.235
0.23
0.235
13,976
6
0.23
0.235
13,500
450
2024-03-11
V
BAU
0.23
0.235
0.23
0.235
0.005
20,124
13
0.23
0.24
18,605
1,512
2024-03-08
V
BAU
0.24
0.24
0.22
0.23
-0.01
50,932
24
0.22
0.25
31,200
5,000
8,000
6,500
232
2024-03-07
V
BAU
0.24
0.25
0.235
0.24
61,210
14
0.235
0.25
56,000
2,000
700
2,500
10
2024-03-06
V
BAU
0.26
0.26
0.24
0.25
-0.01
137,251
18
0.235
0.25
114,727
500
22,000
2024-03-05
V
BAU
0.265
0.265
0.26
0.26
0.005
7,596
7
0.25
0.29
4,400
3,000
2024-03-04
V
BAU
0.27
0.27
0.24
0.255
-0.09
20,750
9
0.26
0.39
12,000
8,000
250
500
2024-03-01
V
BAU
189
1
0.26
0.30
2024-02-29
V
BAU
0.27
0.36
0.27
0.345
0.075
10,000
16
0.26
0.39
2,500
1,500
1,000
2024-02-28
V
BAU
0.27
0.27
0.27
0.27
0.01
1,000
2
0.24
0.39
1,000
2024-02-27
V
BAU
0.26
0.26
0.26
0.26
0.02
13,708
6
0.24
0.36
12,500
1,000
2024-02-26
V
BAU
0.33
0.33
0.17
0.28
-0.01
170,828
62
0.23
0.39
99,662
4,500
9,000
400
52,500
4,100
2024-02-23
V
BAU
0.28
0.34
0.28
0.34
0.06
3,036
7
0.29
0.39
2,500
500
2024-02-22
V
BAU
0.32
0.32
0.24
0.28
-0.09
54,763
38
0.26
0.39
39,779
4,000
500
6,000
4,192
2024-02-21
V
BAU
0.32
0.32
0.32
0.32
-0.05
500
1
0.32
0.395
2024-02-20
V
BAU
0.37
0.32
0.395
2024-02-16
V
BAU
21
2
0.31
0.37
2024-02-15
V
BAU
0.37
0.31
0.375
2024-02-14
V
BAU
0.37
0.37
0.37
0.37
500
1
0.31
0.37
500
2024-02-13
V
BAU
0.37
0.37
0.37
0.37
0.06
601
3
0.30
0.37
500
101
2024-02-12
V
BAU
0.31
0.30
0.395
2024-02-09
V
BAU
0.31
0.31
0.31
0.31
4,005
6
0.30
0.395
1,000
1,000
2,000
2024-02-08
V
BAU
0.31
0.31
0.31
0.31
-0.02
500
1
0.31
0.38
500
2024-02-07
V
BAU
0.33
0.31
0.395
2024-02-06
V
BAU
3,300
2
0.32
0.35
300
3,000
2024-02-05
V
BAU
0.31
0.35
0.31
0.33
-0.03
17,231
16
0.30
0.35
5,500
2,000
8,000
300
399
1,000
2024-02-02
V
BAU
320
2
0.34
0.36
300
2024-02-01
V
BAU
0.36
0.36
0.36
0.36
-0.015
500
1
0.32
0.395
500
2024-01-31
V
BAU
0.375
0.36
0.395
2024-01-30
V
BAU
0.35
0.375
0.31
0.375
0.025
6,389
10
0.36
0.395
4,569
1,500
300
20
2024-01-29
V
BAU
0.35
0.35
0.35
0.35
-0.045
520
3
0.35
0.395
500
5
2024-01-26
V
BAU
80
2
0.35
0.395
2024-01-25
V
BAU
0.35
0.395
0.35
0.395
0.005
6,000
3
0.35
0.395
5,500
500
2024-01-24
V
BAU
63
2
0.34
0.395
2024-01-23
V
BAU
0.39
0.39
0.39
0.39
-0.005
500
1
0.34
0.395
500
2024-01-22
V
BAU
0.395
0.395
0.395
0.395
0.045
520
2
0.34
0.395
520