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
00:10:09 EDT Mon 29 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
2024-04-26
V
BAY
0.115
0.12
0.115
0.12
225,481
36
0.115
0.12
163,700
21,500
16,500
135
8,000
564
14,505
2024-04-25
V
BAY
0.125
0.125
0.11
0.12
707,588
89
0.115
0.12
381,965
37,000
100,000
4,000
168,000
217
16,000
2024-04-24
V
BAY
0.12
0.125
0.115
0.125
-0.005
1,318,977
179
0.12
0.125
460,871
234,000
90,500
119,500
3,180
63,000
313,500
1,366
30,500
2024-04-23
V
BAY
0.13
0.135
0.125
0.13
185,252
44
0.125
0.13
79,865
13,000
25,000
29,500
100
500
37,000
287
2024-04-22
V
BAY
0.13
0.135
0.13
0.135
0.005
109,263
36
0.13
0.135
40,560
3,500
1,870
21,000
363
41,000
510
2024-04-19
V
BAY
0.13
0.135
0.125
0.125
-0.005
272,170
44
0.125
0.13
88,500
81,500
20,000
10,500
29,500
41,000
710
2024-04-18
V
BAY
0.13
0.135
0.125
0.13
428,531
50
0.13
0.135
175,000
20,500
15,000
18,000
2,425
165,000
31,500
496
2024-04-17
V
BAY
0.13
0.13
0.125
0.13
102,909
24
0.125
0.13
57,523
15,500
1,000
13,000
800
1,500
13,000
269
2024-04-16
V
BAY
0.13
0.13
0.125
0.13
136,246
38
0.125
0.135
87,595
7,000
20,500
10,000
5,000
5,000
1,151
2024-04-15
V
BAY
0.135
0.14
0.125
0.13
-0.005
1,217,542
107
0.125
0.13
968,299
84,500
30,295
62,000
1,930
4,000
36,500
28,400
2024-04-12
V
BAY
0.135
0.145
0.135
0.14
894,065
103
0.135
0.14
614,000
54,000
30,000
62,500
620
54,500
75,000
2,840
2024-04-11
V
BAY
0.135
0.14
0.13
0.14
0.01
330,223
59
0.135
0.14
226,069
34,000
18,000
35,000
15,500
1,175
2024-04-10
V
BAY
0.13
0.13
0.125
0.13
421,166
57
0.125
0.13
222,694
94,025
1,000
40,500
780
3,500
27,000
873
30,000
2024-04-09
V
BAY
0.13
0.13
0.125
0.13
0.005
119,353
26
0.125
0.13
41,086
10,187
11,500
53,500
2,000
1,070
2024-04-08
V
BAY
0.13
0.13
0.125
0.125
192,622
30
0.125
0.13
50,450
20,765
500
50,500
50,000
20,000
37
2024-04-05
V
BAY
0.13
0.13
0.125
0.13
0.005
234,034
42
0.125
0.13
114,358
20,000
15,010
8,000
330
75,500
536
2024-04-04
V
BAY
0.13
0.13
0.125
0.125
483,607
58
0.125
0.13
204,501
84,000
50,000
24,500
326
118,500
710
1,000
2024-04-03
V
BAY
0.13
0.13
0.125
0.13
579,569
74
0.125
0.13
375,403
42,000
30,000
17,000
1,343
92,000
1,486
20,000
2024-04-02
V
BAY
0.14
0.14
0.13
0.135
-0.005
332,073
45
0.125
0.135
100,933
15,000
45,000
7,674
140,000
22,500
561
2024-04-01
V
BAY
0.145
0.145
0.135
0.14
0.005
115,642
39
0.135
0.14
58,072
19,130
4,000
16,500
500
16,500
637
2024-03-28
V
BAY
0.14
0.14
0.13
0.135
535,014
85
0.13
0.135
252,300
28,000
104,555
57,500
554
7,500
83,500
1,084
2024-03-27
V
BAY
0.13
0.14
0.125
0.13
0.005
221,217
53
0.13
0.135
127,020
33,000
530
11,000
240
2,000
46,500
710
2024-03-26
V
BAY
0.14
0.145
0.12
0.13
-0.01
1,802,486
283
0.12
0.13
870,485
326,300
107,030
199,500
5,109
41,000
249,500
1,982
2024-03-25
V
BAY
0.145
0.145
0.135
0.14
50,920
20
0.135
0.14
44,000
2,500
2,000
1,000
1,168
2024-03-22
V
BAY
0.135
0.14
0.13
0.14
0.005
315,883
45
0.14
0.145
173,270
18,000
94,000
4,500
250
5,000
20,500
51
2024-03-21
V
BAY
0.14
0.14
0.135
0.135
241,555
49
0.13
0.14
87,105
27,500
58,000
28,500
250
39,500
2024-03-20
V
BAY
0.14
0.145
0.135
0.135
-0.01
633,138
92
0.135
0.14
286,428
73,500
6,500
112,000
3,379
150,500
450
2024-03-19
V
BAY
0.15
0.15
0.14
0.14
-0.01
215,888
59
0.14
0.145
89,250
49,700
12,000
30,500
700
32,000
988
2024-03-18
V
BAY
0.14
0.155
0.14
0.155
0.015
467,290
94
0.15
0.155
172,672
86,000
31,000
60,000
2,500
111,500
1,372
2024-03-15
V
BAY
0.145
0.145
0.135
0.145
0.005
269,325
44
0.14
0.145
58,561
22,500
9,100
47,500
200
100,000
29,500
986
2024-03-14
V
BAY
0.15
0.155
0.135
0.135
-0.02
420,428
66
0.135
0.14
310,210
49,500
11,500
35,500
2,051
500
10,000
1,135
2024-03-13
V
BAY
0.15
0.155
0.15
0.155
0.005
630,821
87
0.15
0.155
424,085
62,500
24,001
67,000
295
51,500
891
2024-03-12
V
BAY
0.155
0.155
0.145
0.145
-0.005
388,679
88
0.145
0.15
264,014
35,000
25,000
37,000
26,000
649
2024-03-11
V
BAY
0.15
0.155
0.145
0.15
0.01
1,065,314
163
0.145
0.15
488,899
159,000
117,000
64,500
445
3,500
229,500
920
2024-03-08
V
BAY
0.14
0.15
0.14
0.14
0.01
1,195,310
183
0.14
0.145
542,103
119,000
84,500
99,500
936
129,000
216,000
1,444
2024-03-07
V
BAY
0.14
0.14
0.13
0.13
-0.005
426,306
94
0.125
0.135
116,239
80,000
53,500
79,000
2,195
93,500
897
2024-03-06
V
BAY
0.13
0.14
0.13
0.14
0.01
253,129
71
0.13
0.14
68,000
50,000
18,000
4,000
1,075
500
109,000
1,678
2024-03-05
V
BAY
0.125
0.135
0.125
0.13
0.01
144,982
56
0.125
0.135
55,350
9,025
48,000
22,500
602
8,000
414
2024-03-04
V
BAY
0.125
0.14
0.12
0.12
1,112,153
178
0.115
0.125
539,608
156,500
43,500
26,000
942
238,000
100,500
1,827
2024-03-01
V
BAY
0.12
0.125
0.115
0.12
0.005
585,284
81
0.12
0.125
295,450
110,000
50,000
17,500
200
86,500
22,962
1,590
2024-02-29
V
BAY
0.12
0.12
0.115
0.12
0.005
531,783
92
0.115
0.12
177,000
44,500
20,500
46,500
11,836
86,500
144,000
172
2024-02-28
V
BAY
0.12
0.12
0.11
0.11
-0.005
504,110
90
0.11
0.12
221,240
59,500
1,000
29,500
552
101,000
88,000
1,449
2024-02-27
V
BAY
0.11
0.12
0.11
0.11
0.005
601,355
95
0.11
0.115
314,040
23,000
34,500
51,500
209
4,500
172,000
829
2024-02-26
V
BAY
0.105
0.12
0.105
0.105
0.005
1,018,112
141
0.105
0.11
369,500
184,500
74,500
66,000
7,516
142,500
170,000
380
2024-02-23
V
BAY
0.10
0.105
0.095
0.105
0.005
201,498
29
0.10
0.105
155,853
500
10,500
29,500
1,542
2,500
500
493
2024-02-22
V
BAY
0.11
0.11
0.10
0.10
-0.01
699,538
75
0.095
0.10
543,210
49,500
19,500
25,000
1,500
60,000
192
2024-02-21
V
BAY
0.105
0.115
0.105
0.115
0.015
331,144
63
0.11
0.115
172,000
34,000
37,000
6,000
2,000
2,500
76,500
149
2024-02-20
V
BAY
0.105
0.11
0.10
0.10
-0.01
465,396
93
0.10
0.11
230,500
95,000
29,000
15,000
2,223
13,000
79,000
160
2024-02-16
V
BAY
0.115
0.115
0.105
0.11
-0.005
159,653
56
0.105
0.11
112,809
20,000
7,000
500
2,500
16,000
479
2024-02-15
V
BAY
0.12
0.12
0.11
0.115
395,205
55
0.11
0.115
110,318
10,500
15,000
45,500
105,000
107,500
687
2024-02-14
V
BAY
0.105
0.115
0.105
0.11
0.005
225,738
34
0.11
0.12
133,300
2,000
17,000
36,000
36,500
390
2024-02-13
V
BAY
0.115
0.115
0.105
0.105
-0.01
198,938
49
0.10
0.105
172,380
22,500
1,000
255
1,500
1,195
2024-02-12
V
BAY
0.12
0.125
0.11
0.115
-0.01
286,396
62
0.11
0.12
136,500
15,500
15,000
32,000
215
84,000
1,691
2024-02-09
V
BAY
0.125
0.125
0.12
0.12
-0.005
75,817
36
0.12
0.125
41,320
8,000
500
1,000
150
24,000
597
2024-02-08
V
BAY
0.12
0.13
0.12
0.125
0.005
751,769
134
0.12
0.125
360,433
112,000
44,500
42,500
500
53,000
137,500
116
2024-02-07
V
BAY
0.12
0.12
0.115
0.115
-0.005
442,135
74
0.115
0.12
260,500
12,500
27,500
25,500
500
115,000
635
2024-02-06
V
BAY
0.105
0.13
0.10
0.115
0.01
1,519,973
197
0.115
0.12
879,987
185,000
78,180
105,000
910
5,500
260,500
2,108
1,000
2024-02-05
V
BAY
0.105
0.105
0.10
0.105
0.005
321,291
64
0.10
0.105
160,289
36,500
28,500
35,000
54,500
5,000
767
2024-02-02
V
BAY
0.10
0.105
0.10
0.10
-0.005
211,798
70
0.10
0.11
64,848
8,500
17,500
21,500
200
7,500
65,500
1,013
24,978
2024-02-01
V
BAY
0.095
0.11
0.095
0.105
0.005
1,063,245
125
0.10
0.11
576,500
173,000
88,000
71,500
250
44,500
105,000
2,212
2024-01-31
V
BAY
0.11
0.11
0.09
0.095
-0.015
3,455,676
477
0.095
0.105
1,655,959
392,000
165,500
170,500
7,500
423,500
610,000
10,309
1,000
14,000
2024-01-30
V
BAY
0.135
0.15
0.11
0.11
-0.04
4,030,054
563
0.105
0.115
2,234,921
432,400
224,500
206,000
5,945
104,000
786,500
5,115
25,500
2024-01-29
V
BAY
0.15
0.15
0.135
0.15
0.01
2,329,383
266
0.145
0.15
1,643,893
218,500
103,000
79,500
1,198
40,000
235,500
3,142
2,000