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
22:36:45 EDT Thu 16 May 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
2024-05-16
V
BMET
0.08
0.08
0.08
0.08
37,379
12
0.08
0.085
33,607
3,000
590
2024-05-15
V
BMET
0.08
0.085
0.075
0.085
0.01
91,124
25
0.08
0.085
29,500
2,000
1,000
57,000
1,465
2024-05-14
V
BMET
0.075
0.08
0.075
0.075
-0.005
120,010
26
0.075
0.08
63,225
10,000
1,000
17,000
550
27,000
1,073
2024-05-13
V
BMET
0.075
0.075
0.075
0.075
-0.005
12,662
14
0.075
0.08
2
5,000
6,000
1,261
2024-05-10
V
BMET
0.08
0.085
0.075
0.08
66,288
16
0.075
0.085
58,233
4,000
3,000
901
2024-05-09
V
BMET
0.075
0.085
0.075
0.085
0.005
89,196
13
0.075
0.085
81,600
7,000
229
2024-05-08
V
BMET
0.08
0.08
0.08
0.08
25,525
5
0.075
0.08
23,400
2,000
2024-05-07
V
BMET
0.08
0.08
0.075
0.08
70,432
16
0.075
0.08
33,000
1,000
5,000
11,000
794
19,000
638
2024-05-06
V
BMET
1,840
7
0.075
0.08
891
500
2024-05-03
V
BMET
0.08
0.08
0.08
0.08
121,620
19
0.075
0.08
103,625
580
1,000
15,000
915
2024-05-02
V
BMET
0.08
0.085
0.08
0.085
0.005
58,618
8
0.08
0.085
48,000
2,000
8,000
618
2024-05-01
V
BMET
0.08
0.08
0.08
0.08
-0.005
54,717
11
0.08
0.085
49,500
4,000
54
2024-04-30
V
BMET
0.09
0.09
0.08
0.08
-0.005
15,714
7
0.08
0.09
15,000
260
2024-04-29
V
BMET
0.085
0.09
0.085
0.09
-0.005
124,884
22
0.08
0.09
55,391
3,000
23,000
4,000
39,000
310
2024-04-26
V
BMET
0.095
0.095
0.095
0.095
0.01
55,399
11
0.085
0.10
31,005
2,000
8,000
12,000
2024-04-25
V
BMET
1,108
6
0.085
0.095
2024-04-24
V
BMET
0.085
0.085
0.085
0.085
5,035
4
0.085
0.095
5,000
15
2024-04-23
V
BMET
0.085
0.085
0.085
0.085
31,528
9
0.085
0.10
300
1,000
26,000
4,000
228
2024-04-22
V
BMET
0.085
0.085
0.085
0.085
-0.005
9,982
14
0.085
0.10
3,865
500
2,000
500
2,000
790
2024-04-19
V
BMET
0.09
0.095
0.09
0.095
0.005
73,616
15
0.09
0.10
46,000
3,000
7,000
16,000
800
2024-04-18
V
BMET
0.09
0.09
0.09
0.09
-0.005
62,068
15
0.09
0.10
6,000
4,000
4,000
6,000
900
40,000
155
2024-04-17
V
BMET
0.085
0.10
0.085
0.10
0.01
110,623
17
0.09
0.10
38,600
25,000
16,000
9,000
22,000
23
2024-04-16
V
BMET
0.09
0.095
0.09
0.095
0.005
49,606
10
0.085
0.095
47,600
1,000
1,004
2024-04-15
V
BMET
0.09
0.09
0.09
0.09
4,756
5
0.09
0.10
1,000
3,000
1
2024-04-12
V
BMET
0.10
0.10
0.09
0.10
41,375
14
0.09
0.10
27,694
1,375
2,000
3,500
6,500
11
2024-04-11
V
BMET
0.10
0.10
0.095
0.10
0.005
91,992
24
0.095
0.10
78,426
7,000
4,000
1,589
2024-04-10
V
BMET
0.09
0.095
0.09
0.095
8,097
7
0.085
0.10
7,720
377
2024-04-09
V
BMET
0.095
0.095
0.095
0.095
25,076
15
0.085
0.10
2,841
2,000
500
19,000
735
2024-04-08
V
BMET
0.09
0.095
0.09
0.095
0.005
14,866
13
0.09
0.10
2,032
10,000
2,225
2024-04-05
V
BMET
0.09
0.095
0.09
0.095
-0.005
211,818
43
0.085
0.10
92,500
22,500
29,500
27,500
5,500
33,000
100
2024-04-04
V
BMET
0.095
0.10
0.09
0.10
0.01
68,442
23
0.09
0.10
25,185
12,000
8,000
22,000
1,132
2024-04-03
V
BMET
0.09
0.095
0.09
0.095
0.005
35,280
11
0.09
0.095
7,103
28,000
162
2024-04-02
V
BMET
0.09
0.09
0.09
0.09
5,788
10
0.09
0.095
500
1,000
2,000
2,000
51
2024-04-01
V
BMET
0.09
0.095
0.09
0.09
0.01
334,876
29
0.085
0.095
312,621
9,000
12,000
1,130
2024-03-28
V
BMET
0.085
0.09
0.08
0.08
62,595
17
0.08
0.09
42,882
2,000
13,000
3,000
1,083
2024-03-27
V
BMET
0.085
0.09
0.08
0.09
0.01
56,474
25
0.08
0.09
17,606
36,000
1,250
2024-03-26
V
BMET
0.08
0.08
0.08
0.08
-0.01
43,743
11
0.08
0.09
19,175
2,000
500
21,000
711
2024-03-25
V
BMET
0.09
0.09
0.09
0.09
3,490
9
0.08
0.09
2,400
840
2024-03-22
V
BMET
0.09
0.09
0.09
0.09
0.005
80,677
18
0.08
0.09
72,225
7,000
1,332
2024-03-21
V
BMET
0.075
0.085
0.075
0.08
32,221
18
0.085
0.09
26,000
2,000
2,000
733
2024-03-20
V
BMET
1,317
8
0.075
0.09
2
500
2024-03-19
V
BMET
0.08
0.08
0.075
0.075
-0.01
8,492
8
0.075
0.09
3,000
100
5,000
77
2024-03-18
V
BMET
0.075
0.085
0.075
0.085
0.01
18,762
19
0.075
0.085
6,964
9,000
1,000
715
2024-03-15
V
BMET
0.075
0.075
0.075
0.075
3,870
8
0.075
0.085
225
600
2,000
1,000
2
2024-03-14
V
BMET
0.075
0.08
0.075
0.08
0.005
19,018
16
0.07
0.085
14,711
2,000
1,000
391
2024-03-13
V
BMET
0.075
0.08
0.075
0.08
195,887
41
0.075
0.08
97,852
4,000
20,000
5,000
1,880
56,000
600
10,000
2024-03-12
V
BMET
0.085
0.085
0.075
0.075
-0.005
66,189
26
0.075
0.08
18,087
6,000
11,000
260
29,000
1,057
2024-03-11
V
BMET
0.08
0.085
0.08
0.085
16,161
18
0.08
0.09
3,000
2,000
4,000
6,000
758
2024-03-08
V
BMET
0.08
0.09
0.08
0.085
0.005
18,558
12
0.075
0.09
15,286
2,000
50
2024-03-07
V
BMET
0.07
0.085
0.07
0.085
0.005
253,179
27
0.075
0.085
79,667
57,000
24,000
11,000
51,000
509
30,000
2024-03-06
V
BMET
0.07
0.08
0.07
0.08
0.005
32,254
20
0.07
0.08
26,350
4,000
1,000
198
2024-03-05
V
BMET
0.075
0.075
0.075
0.075
-0.005
33,020
18
0.075
0.08
22,250
3,000
3,000
3,030
2024-03-04
V
BMET
0.07
0.08
0.07
0.08
0.015
17,477
18
0.075
0.08
5,031
1,280
6,000
969
3,000
2024-03-01
V
BMET
0.08
0.085
0.065
0.065
-0.02
719,679
94
0.065
0.08
330,815
141,000
57,000
41,000
644
3,000
142,000
1,027
2024-02-29
V
BMET
0.09
0.09
0.085
0.09
0.005
17,584
13
0.08
0.09
11,341
3,000
700
2,000
543
2024-02-28
V
BMET
0.085
0.085
0.085
0.085
9,167
15
0.085
0.09
7,200
337
2024-02-27
V
BMET
0.085
0.085
0.085
0.085
57,838
16
0.085
0.09
56,000
256
1,402
2024-02-26
V
BMET
0.085
0.085
0.08
0.085
68,595
24
0.085
0.09
64,000
3,000
1,298
2024-02-23
V
BMET
0.085
0.095
0.085
0.095
0.01
30,156
9
0.085
0.095
5,000
24,000
1,156
2024-02-22
V
BMET
0.085
0.085
0.085
0.085
-0.005
53,419
12
0.085
0.095
52,000
1
1,398
2024-02-21
V
BMET
0.085
0.09
0.085
0.09
0.005
15,931
13
0.085
0.095
5,000
5,000
250
5,000
586
2024-02-20
V
BMET
0.085
0.085
0.085
0.085
7,406
14
0.085
0.09
855
2,000
2,000
515