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
00:22:16 EDT Tue 30 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
C-CSE
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
2024-04-29
C
BEV
1.90
1.90
1.82
1.87
-0.03
1,549
19
1.82
1.86
538
400
400
209
2024-04-26
C
BEV
1.87
1.90
1.80
1.90
2,655
11
1.87
1.90
2,600
5
50
2024-04-25
C
BEV
1.88
1.90
1.87
1.90
1,754
7
1.87
1.90
750
600
400
4
2024-04-24
C
BEV
1.90
1.90
1.90
1.90
603
9
1.88
1.90
220
100
225
2024-04-23
C
BEV
26
3
1.88
1.90
24
2
2024-04-22
C
BEV
1.88
1.90
1.88
1.90
332
4
1.88
1.90
330
2
2024-04-19
C
BEV
1.90
1.90
1.89
1.90
0.02
4,001
8
1.88
1.90
3,800
100
100
1
2024-04-18
C
BEV
1.95
1.95
1.88
1.88
-0.12
1,712
8
1.93
1.98
612
1,100
2024-04-17
C
BEV
1.97
2.00
1.90
2.00
0.05
1,525
7
1.97
2.00
1,000
500
25
2024-04-16
C
BEV
1.90
2.00
1.90
1.95
0.05
6,695
24
1.95
2.00
4,096
1,400
100
26
1,038
2024-04-15
C
BEV
1.90
1.90
1.90
1.90
0.05
1,987
11
1.85
1.90
1,883
100
4
2024-04-12
C
BEV
1.85
1.85
1.80
1.85
3,587
11
1.85
1.90
2,280
600
700
7
2024-04-11
C
BEV
1.77
1.90
1.77
1.85
0.10
14,290
52
1.85
1.90
8,235
500
2,100
1,300
2,144
2024-04-10
C
BEV
1.63
1.75
1.63
1.75
0.15
10,510
22
1.75
1.80
4,000
600
2,600
3,301
2024-04-09
C
BEV
58
3
1.60
1.65
55
2024-04-08
C
BEV
1.60
1.60
1.60
1.60
-0.02
167
5
1.60
1.65
100
2024-04-05
C
BEV
1.62
1.62
1.62
1.62
-0.03
297
9
1.60
1.65
280
2
10
2024-04-04
C
BEV
1.65
1.85
1.65
1.65
0.04
18,751
54
1.61
1.65
12,510
100
1,200
601
4,310
2024-04-03
C
BEV
1.53
1.75
1.53
1.61
0.16
22,080
72
1.60
1.70
12,144
1,100
1,300
1,500
6,036
2024-04-02
C
BEV
1.48
1.50
1.45
1.50
0.05
4,998
20
1.50
1.55
4,023
400
570
2024-04-01
C
BEV
1.39
1.45
1.39
1.45
0.06
1,725
9
1.45
1.55
1,420
100
100
100
3
2024-03-28
C
BEV
1.295
1.39
1.295
1.39
0.09
3,758
16
1.35
1.45
2,983
400
1
369
2024-03-27
C
BEV
1.27
1.31
1.25
1.30
0.005
3,150
9
1.28
1.31
2,100
500
200
300
50
2024-03-26
C
BEV
13
2
1.27
1.30
1
2024-03-25
C
BEV
1.25
1.295
1.25
1.295
0.095
248
5
1.27
1.30
225
23
2024-03-22
C
BEV
1.35
1.37
1.20
1.35
0.03
10,262
31
1.25
1.35
9,743
500
14
2024-03-21
C
BEV
1.30
1.32
1.23
1.32
5,002
17
1.32
1.35
2,702
300
1,000
2024-03-20
C
BEV
1.30
1.32
1.30
1.32
0.07
1,903
4
1.30
1.33
1,900
3
2024-03-19
C
BEV
1.30
1.30
1.25
1.25
335
4
1.25
1.33
329
6
2024-03-18
C
BEV
1.22
1.25
1.22
1.25
4,092
4
1.25
1.30
4,067
2024-03-15
C
BEV
1.15
1.25
1.15
1.25
0.10
6,491
14
1.20
1.25
5,400
300
600
50
2024-03-14
C
BEV
1.12
1.15
1.10
1.15
0.03
4,670
26
1.15
1.20
1,827
700
200
1,900
2
2024-03-13
C
BEV
1.12
1.15
1.12
1.15
0.10
1,512
10
1.12
1.17
1,099
100
5
300
2024-03-12
C
BEV
1.04
1.05
1.03
1.05
0.05
2,750
5
1.04
1.15
2,700
50
2024-03-11
C
BEV
1.00
1.00
1.00
1.00
1,027
6
1.05
1.20
515
415
2024-03-08
C
BEV
1.05
1.05
0.94
1.00
-0.09
7,854
23
0.95
1.00
6,937
700
100
65
2024-03-07
C
BEV
1.10
1.10
1.09
1.10
3,135
13
1.05
1.07
1,688
700
700
47
2024-03-06
C
BEV
1.20
1.20
1.10
1.10
-0.11
7,632
16
1.10
1.15
7,388
200
44
2024-03-05
C
BEV
1.17
1.21
1.17
1.21
0.01
2,626
17
1.20
1.21
2,425
100
100
1
2024-03-04
C
BEV
1.20
1.20
1.20
1.20
-0.05
3,638
13
1.17
1.20
3,425
100
100
10
2024-03-01
C
BEV
1.20
1.25
1.20
1.25
0.06
441
14
1.20
1.25
383
3
2024-02-29
C
BEV
1.22
1.30
1.19
1.30
0.10
6,653
16
1.20
1.30
5,442
400
300
511
2024-02-28
C
BEV
1.41
1.41
1.20
1.20
-0.25
8,693
35
1.22
1.34
4,906
500
301
2,950
2024-02-27
C
BEV
1.49
1.50
1.40
1.45
0.25
3,464
28
1.45
1.50
2,019
300
1,124
2024-02-26
C
BEV
1.25
1.30
1.20
1.20
0.20
3,327
25
1.20
1.50
1,750
500
500
577
2024-02-23
C
BEV
0.80
1.00
0.80
1.00
3,185
6
0.90
1.50
3,080
103
Consolidation 20 old shares to 1 new
2024-02-22
C
BEV
0.035
0.05
0.03
0.05
-0.005
261,839
32
229,628
1,000
4,000
16,000
10,911
2024-02-21
C
BEV
247
2
0.04
0.05
2024-02-20
C
BEV
0.045
0.045
0.045
0.045
-0.01
1,643
6
0.045
0.065
13
1,000
630
2024-02-16
C
BEV
0.045
0.06
0.045
0.045
-0.01
51,148
17
0.045
0.065
8,000
1,000
14,000
27,000
706
2024-02-15
C
BEV
5
1
0.05
0.055
5
2024-02-14
C
BEV
161
3
0.045
0.065
160
2024-02-13
C
BEV
0.045
0.055
0.045
0.055
0.005
38,089
8
0.045
0.06
11,000
10,000
16,000
1,089
2024-02-12
C
BEV
0.055
0.055
0.05
0.05
0.005
5,238
10
0.045
0.06
2,537
2,000
606
2024-02-09
C
BEV
0.04
0.045
0.04
0.045
-0.005
8,289
9
0.05
0.06
6,268
1,000
191
2024-02-08
C
BEV
0.05
0.055
0.05
0.055
0.01
35,849
10
0.04
0.045
20,090
2,000
13,000
759
2024-02-07
C
BEV
112
4
0.04
0.05
78
33
2024-02-06
C
BEV
0.045
0.05
0.045
0.05
0.01
42,000
3
0.04
0.05
41,000
1,000
2024-02-05
C
BEV
0.04
0.04
0.04
0.04
12,820
6
0.03
0.04
12,253
367
2024-02-02
C
BEV
0.04
0.04
0.04
0.04
0.01
41,904
10
0.03
0.04
1,850
15,000
24,000
954
2024-02-01
C
BEV
0.04
0.04
0.03
0.03
-0.005
14,862
6
0.03
0.04
14,818
44
2024-01-31
C
BEV
0.035
0.035
0.035
0.035
-0.005
202,009
13
0.035
0.04
94,955
21,000
86,000
54
2024-01-30
C
BEV
0.03
0.04
0.03
0.04
78,390
17
0.035
0.04
17,680
6,000
5,000
49,000
710