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
03:15:03 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
BBB
0.115
0.12
0.11
0.115
0.005
256,697
43
0.11
0.12
124,800
26,000
5,000
71,500
29,000
397
2024-04-25
V
BBB
0.12
0.13
0.11
0.115
0.005
1,751,825
449
0.11
0.115
879,003
255,122
144,500
218,500
4,100
34,500
190,000
1,600
22,500
2024-04-24
V
BBB
0.115
0.12
0.11
0.11
-0.01
593,864
64
0.11
0.115
300,316
88,000
7,901
96,000
4,000
43,500
52,500
1,305
2024-04-23
V
BBB
0.12
0.125
0.115
0.12
0.005
670,692
128
0.115
0.12
347,485
81,500
67,000
98,000
4,407
21,500
50,500
200
2024-04-22
V
BBB
0.12
0.12
0.115
0.115
735,542
108
0.115
0.12
417,265
26,100
44,377
215,500
4,000
3,500
24,500
2024-04-19
V
BBB
0.12
0.12
0.115
0.115
-0.005
500,161
53
0.11
0.12
240,000
49,500
66,000
4,000
18,000
116,500
261
5,900
2024-04-18
V
BBB
0.115
0.12
0.11
0.115
407,938
64
0.11
0.12
226,852
34,500
21,000
100,500
25,000
76
2024-04-17
V
BBB
0.11
0.115
0.11
0.11
-0.005
176,831
45
0.11
0.115
91,000
14,500
200
39,500
600
27,000
4,000
2024-04-16
V
BBB
0.11
0.115
0.11
0.115
233,803
49
0.11
0.115
132,400
15,000
25,217
28,000
32,000
986
2024-04-15
V
BBB
0.115
0.115
0.11
0.11
-0.005
290,578
63
0.11
0.115
61,354
53,500
72,000
4,500
2,500
84,500
12,216
2024-04-12
V
BBB
0.125
0.125
0.115
0.115
-0.005
1,364,421
158
0.115
0.12
467,000
235,500
33,500
269,000
125
136,500
194,000
2,566
5,000
2024-04-11
V
BBB
0.125
0.125
0.115
0.115
-0.01
2,607,345
201
0.115
0.12
1,069,910
518,000
42,000
267,500
4,500
482,000
214,000
2,720
6,084
2024-04-10
V
BBB
0.13
0.13
0.12
0.125
-0.005
1,089,162
178
0.12
0.125
336,916
179,700
23,000
330,500
5,000
31,500
168,500
1,932
11,283
2024-04-09
V
BBB
0.12
0.135
0.115
0.13
0.01
6,521,914
457
0.125
0.13
2,449,524
1,475,500
123,538
564,000
7,400
562,500
377,000
632,486
44,931
2024-04-08
V
BBB
0.125
0.125
0.115
0.12
753,702
144
0.115
0.12
275,250
78,500
93,308
151,500
3,200
27,000
93,000
2,297
18,500
2024-04-05
V
BBB
0.125
0.125
0.115
0.12
1,656,003
188
0.11
0.125
643,828
190,000
90,500
248,000
122,500
279,500
709
5,000
2024-04-04
V
BBB
0.105
0.13
0.105
0.12
0.015
4,333,666
406
0.115
0.125
1,390,128
368,826
214,500
645,000
1,108,601
160,000
375,000
1,977
62,000
2024-04-03
V
BBB
0.10
0.11
0.095
0.105
0.01
6,444,818
367
0.10
0.105
2,871,059
525,000
269,000
847,000
546,000
14,000
1,079,000
5,159
286,500
2024-04-02
V
BBB
0.10
0.10
0.09
0.095
2,369,956
170
0.09
0.095
907,900
341,000
125,500
534,000
900
164,000
283,000
7,456
2024-04-01
V
BBB
0.095
0.10
0.095
0.10
0.005
2,079,832
137
0.095
0.10
1,356,846
98,200
24,500
419,000
177,000
2,086
1,500
2024-03-28
V
BBB
0.10
0.10
0.09
0.095
1,335,003
110
0.09
0.095
1,183,403
55,500
2,000
70,000
19,000
3,427
863
2024-03-27
V
BBB
0.10
0.105
0.095
0.10
3,375,019
336
0.095
0.10
1,803,271
385,000
67,500
460,000
245
8,500
596,500
2,100
51,000
2024-03-26
V
BBB
0.11
0.11
0.10
0.10
-0.01
495,905
89
0.10
0.105
169,291
50,000
75,000
73,500
1,000
126,000
705
2024-03-25
V
BBB
0.115
0.115
0.11
0.11
-0.005
458,504
69
0.11
0.115
191,508
3,500
55,500
78,500
79,000
346
50,000
2024-03-22
V
BBB
0.12
0.12
0.115
0.115
195,850
37
0.115
0.12
158,105
20,000
1,000
10,500
5,300
572
2024-03-21
V
BBB
0.12
0.12
0.115
0.12
177,710
35
0.115
0.12
14,420
57,500
15,000
24,500
46,000
100
20,000
2024-03-20
V
BBB
0.125
0.125
0.115
0.12
-0.005
485,221
74
0.12
0.125
234,498
52,000
11,500
79,500
500
96,000
1,123
10,000
2024-03-19
V
BBB
0.125
0.13
0.125
0.125
-0.005
30,502
13
0.125
0.13
22,002
8,500
2024-03-18
V
BBB
0.13
0.135
0.12
0.125
429,845
45
0.125
0.135
245,545
500
50,000
38,000
90,000
800
5,000
2024-03-15
V
BBB
0.12
0.13
0.115
0.12
619,685
70
0.12
0.13
356,710
45,500
3,000
33,500
44,000
106,000
475
30,500
2024-03-14
V
BBB
0.12
0.125
0.12
0.125
170,678
40
0.115
0.12
75,500
36,000
1,000
22,000
29,500
50
6,500
2024-03-13
V
BBB
0.12
0.13
0.12
0.125
566,100
48
0.12
0.13
368,500
22,000
10,000
38,000
500
111,000
100
15,000
2024-03-12
V
BBB
0.13
0.13
0.125
0.13
174,414
44
0.12
0.13
32,500
32,000
20,000
55,000
34,500
414
2024-03-11
V
BBB
0.125
0.135
0.125
0.125
98,343
14
0.125
0.135
41,815
1,000
10,000
34,000
11,500
2024-03-08
V
BBB
0.135
0.135
0.12
0.13
174,661
57
0.12
0.135
114,051
9,250
500
34,500
50
5,500
10,500
60
2024-03-07
V
BBB
0.135
0.14
0.125
0.13
163,991
50
0.12
0.135
75,833
31,500
10,698
33,500
12,000
2024-03-06
V
BBB
0.13
0.135
0.125
0.125
-0.005
151,980
33
0.12
0.13
85,000
1,500
41,500
13,500
200
10,000
100
2024-03-05
V
BBB
0.115
0.13
0.115
0.125
0.01
483,213
73
0.12
0.13
255,911
55,500
108,000
500
46,000
900
16,402
2024-03-04
V
BBB
0.11
0.12
0.11
0.12
0.005
340,612
69
0.11
0.12
64,946
34,000
85,501
54,000
1,000
85,000
942
15,170
2024-03-01
V
BBB
0.105
0.12
0.10
0.11
0.01
381,682
63
0.105
0.12
130,000
28,500
44,000
35,500
500
130,000
182
13,000
2024-02-29
V
BBB
0.10
0.105
0.095
0.10
0.005
1,277,101
47
0.095
0.105
45,905
7,000
1,000
1,116,885
104,325
500
2024-02-28
V
BBB
0.10
0.10
0.095
0.095
299,319
39
0.095
0.10
31,566
22,000
160,000
578
6,000
77,054
561
1,000
2024-02-27
V
BBB
0.10
0.10
0.09
0.10
0.005
1,087,918
128
0.09
0.10
306,991
74,000
163,000
240,000
5,439
1,000
281,500
620
15,253
2024-02-26
V
BBB
0.105
0.11
0.095
0.10
-0.005
616,562
89
0.095
0.10
342,663
44,000
62,000
105,500
60
51,000
726
10,000
2024-02-23
V
BBB
0.11
0.11
0.10
0.105
-0.005
761,918
104
0.10
0.105
326,183
127,000
89,500
46,000
100
2,000
131,000
852
39,000
2024-02-22
V
BBB
0.11
0.11
0.105
0.105
-0.005
330,141
50
0.105
0.115
99,431
37,500
40,000
25,500
180
1,000
98,530
28,000
2024-02-21
V
BBB
0.11
0.11
0.105
0.105
-0.01
95,450
33
0.105
0.115
83,600
9,500
339
2,000
2024-02-20
V
BBB
0.12
0.12
0.11
0.115
-0.005
273,202
59
0.11
0.12
78,500
14,500
78,000
21,000
239
79,500
975
2024-02-16
V
BBB
0.115
0.12
0.11
0.12
0.005
182,614
38
0.115
0.12
60,730
18,000
2,000
18,500
35,384
48,000
2024-02-15
V
BBB
0.115
0.115
0.115
0.115
70,009
26
0.11
0.115
35,359
12,500
9,000
12,500
650
2024-02-14
V
BBB
0.115
0.12
0.11
0.11
-0.005
223,950
57
0.11
0.115
117,200
22,000
32,000
38,000
500
14,000
100
2024-02-13
V
BBB
0.115
0.125
0.115
0.12
86,854
32
0.115
0.12
16,053
2,000
7,001
56,500
1,000
3,500
400
2024-02-12
V
BBB
0.115
0.125
0.115
0.115
-0.005
94,096
28
0.115
0.12
32,500
22,000
39,000
42
554
2024-02-09
V
BBB
0.125
0.125
0.115
0.115
-0.005
26,900
11
0.115
0.12
21,900
3,000
1,000
1,000
2024-02-08
V
BBB
0.115
0.125
0.115
0.12
93,656
39
0.115
0.12
34,042
13,500
23,000
500
22,000
614
2024-02-07
V
BBB
0.125
0.13
0.12
0.125
379,221
46
0.115
0.13
131,500
68,000
16,000
86,000
76,000
575
500
2024-02-06
V
BBB
0.135
0.135
0.125
0.125
-0.015
393,423
90
0.125
0.13
157,025
29,500
22,500
107,500
500
60,000
792
15,506
2024-02-05
V
BBB
0.125
0.14
0.125
0.135
0.005
493,666
148
0.125
0.14
180,957
45,000
46,000
134,000
48,500
1,709
37,500
2024-02-02
V
BBB
0.13
0.135
0.125
0.13
-0.005
156,351
54
0.125
0.135
32,048
34,000
66,933
12,000
499
1,500
5,000
371
1,000
3,000
2024-02-01
V
BBB
0.14
0.14
0.13
0.14
0.005
107,944
37
0.13
0.14
37,500
12,000
4,000
41,500
2,000
444
500
10,000
2024-01-31
V
BBB
0.13
0.14
0.125
0.14
0.01
536,469
94
0.125
0.145
260,593
28,000
43,500
47,000
300
156,000
491
2024-01-30
V
BBB
0.115
0.13
0.115
0.13
0.015
276,594
61
0.12
0.13
73,546
18,500
80,000
50,500
1,000
52,500
328