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
01:26:11 EDT Fri 29 Mar 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
2024-03-28
V
BHS
0.075
0.075
0.07
0.07
-0.01
97,077
19
0.07
0.075
78,915
11,000
2,000
5,000
142
2024-03-27
V
BHS
0.075
0.08
0.075
0.08
0.005
62,635
12
0.07
0.08
52,650
8,000
1,000
10
2024-03-26
V
BHS
0.075
0.08
0.07
0.08
0.01
120,338
29
0.07
0.08
90,000
4,000
7,000
7,000
11,000
367
2024-03-25
V
BHS
0.075
0.075
0.07
0.07
202,269
27
0.07
0.075
15,000
5,000
49,000
115,000
115
17,000
941
2024-03-22
V
BHS
0.07
0.07
0.07
0.07
-0.005
100,000
4
0.07
0.075
50,000
50,000
2024-03-21
V
BHS
0.075
0.08
0.07
0.075
576,727
51
0.07
0.08
233,827
14,000
60,000
40,000
188,000
40,000
2024-03-20
V
BHS
0.075
0.085
0.075
0.075
-0.005
616,059
57
0.075
0.08
296,850
114,000
54,272
79,000
200
69,000
2024-03-19
V
BHS
0.08
0.085
0.075
0.08
250,205
71
0.075
0.085
83,510
83,000
10,000
14,000
58,008
2024-03-18
V
BHS
0.08
0.08
0.075
0.08
0.005
485,200
85
0.075
0.085
381,199
39,000
2,000
6,000
57,000
2024-03-15
V
BHS
0.07
0.08
0.07
0.08
0.01
409,872
62
0.075
0.08
71,215
71,000
27,000
142,000
1,350
96,000
557
2024-03-14
V
BHS
0.07
0.08
0.07
0.075
0.005
1,305,599
114
0.07
0.075
705,214
166,000
112,500
220,000
100,511
1,344
2024-03-13
V
BHS
0.07
0.075
0.07
0.07
0.005
531,107
61
0.07
0.075
147,766
143,000
195,000
43,000
1,000
1,341
2024-03-12
V
BHS
0.07
0.075
0.065
0.065
347,344
30
0.065
0.07
140,282
18,000
1,000
154,000
1,000
33,000
62
2024-03-11
V
BHS
0.07
0.07
0.065
0.065
-0.005
222,991
25
0.065
0.075
42,000
65,000
15,000
52,000
1,000
46,000
1,766
2024-03-08
V
BHS
0.075
0.075
0.07
0.07
-0.005
349,683
28
0.07
0.075
196,165
9,000
10,000
57,000
77,000
518
2024-03-07
V
BHS
0.075
0.08
0.07
0.08
0.01
841,257
57
0.07
0.08
263,760
156,000
66,000
224,000
6,000
124,000
1,472
2024-03-06
V
BHS
0.075
0.08
0.065
0.07
-0.01
810,348
75
0.065
0.07
520,300
50,000
41,000
81,000
1,000
112,000
4,898
2024-03-05
V
BHS
0.075
0.09
0.075
0.08
0.005
2,388,365
254
0.08
0.085
1,075,320
368,000
175,000
426,000
18,560
1,000
320,000
3,351
2024-03-04
V
BHS
0.06
0.08
0.06
0.08
0.025
3,586,098
217
0.07
0.08
2,264,929
208,000
523,000
299,000
3,000
5,000
276,000
5,460
2024-03-01
V
BHS
0.055
0.055
0.05
0.05
-0.005
446,167
34
0.05
0.055
329,345
76,000
36,000
3,000
1,082
2024-02-29
V
BHS
0.05
0.055
0.045
0.055
0.01
2,838,890
116
0.05
0.055
2,327,029
78,000
180,000
66,000
1,940
184,000
674
2024-02-28
V
BHS
0.05
0.05
0.045
0.045
-0.005
230,128
33
0.04
0.05
147,864
59,000
22,000
712
2024-02-27
V
BHS
0.045
0.05
0.04
0.05
0.01
241,050
16
0.04
0.05
101,050
135,000
5,000
2024-02-26
V
BHS
0.04
0.045
0.04
0.045
46,686
10
0.04
0.045
15,000
12,000
19,000
686
2024-02-23
V
BHS
0.04
0.045
0.04
0.045
0.005
188,131
18
0.035
0.045
141,165
26,000
20,000
161
2024-02-22
V
BHS
0.04
0.04
0.04
0.04
-0.005
470,905
38
0.04
0.045
293,000
60,000
17,000
500
23,000
52,000
5
25,000
2024-02-21
V
BHS
0.045
0.045
0.04
0.045
251,707
21
0.04
0.045
83,000
78,000
645
81,000
62
9,000
2024-02-20
V
BHS
0.045
0.045
0.04
0.045
392,040
28
0.04
0.045
225,000
90,000
20,000
1,030
54,000
1,750
2024-02-16
V
BHS
0.045
0.045
0.045
0.045
334,842
41
0.045
0.05
293,625
38,000
3,000
11
2024-02-15
V
BHS
0.045
0.05
0.045
0.05
0.005
203,000
17
0.045
0.05
31,000
1,000
51,000
119,000
1,000
2024-02-14
V
BHS
0.05
0.05
0.045
0.045
-0.005
139,080
10
0.045
0.05
60,000
11,000
5,000
1,080
62,000
2024-02-13
V
BHS
0.045
0.05
0.045
0.05
256,000
25
0.045
0.05
168,800
31,000
18,000
1,400
35,000
1,000
2024-02-12
V
BHS
0.05
0.05
0.045
0.045
-0.005
815,773
47
0.045
0.05
396,000
91,000
23,000
105,000
200,000
773
2024-02-09
V
BHS
0.045
0.055
0.045
0.05
295,911
41
0.045
0.055
31,763
121,000
16,000
1,000
1,000
123,000
449
1,000
2024-02-08
V
BHS
0.055
0.055
0.05
0.05
-0.005
505,880
26
0.045
0.055
317,000
79,000
30,000
15,000
280
64,000
2024-02-07
V
BHS
0.05
0.055
0.05
0.055
55,208
12
0.055
0.06
41,791
7,000
6,417
2024-02-06
V
BHS
0.06
0.06
0.05
0.05
-0.01
207,000
60
0.05
0.06
48,000
24,000
1,000
43,000
2,500
28,000
55,000
1,000
4,000
2024-02-05
V
BHS
0.055
0.06
0.055
0.06
0.005
169,300
15
0.055
0.06
92,000
16,000
44,000
17,000
2024-02-02
V
BHS
0.055
0.06
0.055
0.055
244,150
33
0.055
0.06
125,088
69,000
2,000
10,000
36,000
10
2,000
2024-02-01
V
BHS
0.05
0.055
0.045
0.055
0.005
736,537
62
0.05
0.055
232,000
85,000
62,000
86,000
1,000
6,000
261,000
213
3,000
2024-01-31
V
BHS
0.05
0.05
0.05
0.05
-0.005
58,000
8
0.05
0.055
32,500
12,000
500
13,000
2024-01-30
V
BHS
0.05
0.055
0.05
0.055
591,174
51
0.05
0.055
314,500
93,000
87,000
2,171
77,000
450
17,000
2024-01-29
V
BHS
0.055
0.055
0.05
0.055
0.005
80,982
13
0.05
0.055
26,000
35,000
10,000
20
9,000
2024-01-26
V
BHS
0.05
0.06
0.05
0.05
0.005
1,415,313
115
0.05
0.055
532,743
153,000
116,000
181,000
2,750
411,000
602
1,000
16,000
2024-01-25
V
BHS
0.05
0.05
0.045
0.045
-0.005
111,285
12
0.045
0.05
110,000
750
5
2024-01-24
V
BHS
0.045
0.05
0.045
0.05
43,010
7
0.045
0.05
1,000
42,000
10
2024-01-23
V
BHS
0.05
0.05
0.05
0.05
62,243
5
0.045
0.05
60,000
2,000
109
109
2024-01-22
V
BHS
0.045
0.05
0.04
0.05
579,509
55
0.045
0.05
344,504
37,000
26,000
34,000
111,000
30
1,000
24,000
2024-01-19
V
BHS
0.06
0.06
0.05
0.05
733,906
53
0.05
0.055
378,000
35,000
68,000
1,000
31,000
220,000
906
2024-01-18
V
BHS
0.045
0.055
0.045
0.055
0.01
381,069
46
0.05
0.055
55,100
38,000
4,000
45,000
168,000
445
70,000
2024-01-17
V
BHS
0.05
0.05
0.045
0.045
-0.005
653,393
45
0.045
0.05
247,109
34,000
899
97,000
1,000
270,000
1,885
1,000
2024-01-16
V
BHS
0.055
0.055
0.05
0.05
-0.01
3,627,137
103
0.045
0.05
1,443,950
269,000
1,176,000
1,030
2,000
202,000
157
533,000
2024-01-15
V
BHS
0.06
0.06
0.055
0.06
401,478
33
0.055
0.06
182,500
30,000
50,000
13,000
500
124,000
812
2024-01-12
V
BHS
0.055
0.065
0.05
0.06
0.005
590,731
72
0.055
0.06
446,500
56,000
24,000
21,000
41,899
1,292
2024-01-11
V
BHS
0.055
0.06
0.05
0.05
-0.005
70,554
21
0.05
0.055
40,500
13,000
8,000
6,000
500
302
2,000
2024-01-10
V
BHS
0.06
0.06
0.05
0.055
93,659
32
0.055
0.06
53,500
18,000
5,000
11,000
1,000
5,000
34
2024-01-09
V
BHS
0.065
0.065
0.055
0.055
-0.01
361,432
42
0.055
0.06
143,100
50,000
60,000
1,000
1,000
106,000
222
2024-01-08
V
BHS
0.065
0.065
0.06
0.06
-0.01
285,619
25
0.06
0.07
60,000
8,000
35,000
5,000
177,000
611
2024-01-05
V
BHS
0.065
0.07
0.065
0.07
0.005
186,848
24
0.065
0.07
84,000
36,000
35,000
13,000
800
15,638
1,961
2024-01-04
V
BHS
0.07
0.07
0.06
0.065
-0.005
128,264
37
0.06
0.065
60,000
13,000
20,950
5,000
2,115
1,000
25,000
92
2024-01-03
V
BHS
0.05
0.075
0.05
0.07
0.015
2,885,395
191
0.065
0.07
1,721,790
294,000
97,000
493,000
3,100
12,000
185,555
2,832
73,000
2024-01-02
V
BHS
0.055
0.06
0.05
0.055
-0.015
2,848,258
185
0.055
0.06
1,782,888
260,000
125,000
363,000
2,850
16,000
281,000
5,455
11,000
2023-12-29
V
BHS
0.075
0.075
0.065
0.065
-0.005
930,328
35
0.065
0.07
833,123
45,000
24,000
500
27,000
705