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
14:03:10 EDT Sat 18 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
2024-05-17
V
BONE
0.065
0.065
0.06
0.06
0.01
26,603
10
0.06
0.065
1,000
25,000
448
2024-05-16
V
BONE
0.06
0.06
0.05
0.05
-0.015
250,430
9
0.05
0.065
250,000
430
2024-05-15
V
BONE
0.06
0.065
0.045
0.065
0.005
72,551
28
0.05
0.06
51,222
4,000
500
15,000
1,323
2024-05-14
V
BONE
0.065
0.065
0.06
0.06
325,961
14
0.06
0.065
307,090
4,000
50
14,000
821
2024-05-13
V
BONE
0.065
0.065
0.06
0.06
0.005
45,261
13
0.06
0.065
40,833
2,000
100
1,000
400
2024-05-10
V
BONE
0.065
0.065
0.065
0.065
0.01
7,386
9
0.06
0.065
100
5,648
2024-05-09
V
BONE
0.055
0.055
0.045
0.055
-0.005
51,003
19
0.045
0.065
28,002
15,000
6,428
619
2024-05-08
V
BONE
0.065
0.065
0.06
0.06
-0.005
141,020
17
0.05
0.065
94,500
20,000
10,000
15,000
1,520
2024-05-07
V
BONE
0.07
0.07
0.065
0.065
-0.005
25,424
5
0.045
0.065
25,000
4
2024-05-06
V
BONE
0.075
0.075
0.07
0.07
44,648
3
0.07
0.085
44,000
648
2024-05-03
V
BONE
0.07
0.07
0.06
0.07
0.01
109,100
9
0.07
0.085
109,000
100
2024-05-02
V
BONE
0.075
0.075
0.06
0.06
-0.015
87,586
25
0.06
0.065
53,000
8,000
7,000
900
18,000
146
2024-05-01
V
BONE
0.08
0.08
0.07
0.075
0.005
18,363
11
0.07
0.085
3,000
2,000
5,000
2,000
5,000
1,000
2024-04-30
V
BONE
0.07
0.07
0.07
0.07
0.005
2,229
2
0.07
0.085
2,000
2024-04-29
V
BONE
0.08
0.08
0.08
0.08
0.015
4,506
5
0.065
0.085
305
4,000
1
2024-04-26
V
BONE
0.065
0.065
0.06
0.065
0.005
21,981
20
0.055
0.085
9,000
1,000
4,000
4,999
1,002
2024-04-25
V
BONE
0.07
0.07
0.05
0.05
-0.025
209,709
40
0.05
0.06
141,100
21,000
17,000
1,214
28,000
677
2024-04-24
V
BONE
0.075
0.075
0.075
0.075
6,000
2
0.065
0.085
6,000
2024-04-23
V
BONE
100
1
0.075
0.08
2024-04-22
V
BONE
0.075
0.075
0.075
0.075
9,742
8
0.075
0.08
9,682
2024-04-19
V
BONE
0.075
0.08
0.075
0.08
0.005
15,520
8
0.075
0.085
10,000
4,000
520
1,000
2024-04-18
V
BONE
0.075
0.075
0.075
0.075
80,333
2
0.075
0.085
80,333
2024-04-17
V
BONE
0.075
0.085
0.075
0.085
0.005
27,246
6
0.075
0.085
1,428
20,000
5,000
650
168
2024-04-16
V
BONE
0.075
0.08
0.075
0.08
-0.005
64,176
9
0.075
0.085
56,000
5,000
800
1,000
1,128
2024-04-15
V
BONE
0.085
0.085
0.085
0.085
0.005
6,300
4
0.075
0.085
6,000
300
2024-04-12
V
BONE
0.085
0.085
0.08
0.08
0.005
50,032
10
0.075
0.085
27,466
9,000
3,000
9,000
2024-04-11
V
BONE
0.075
0.075
0.075
0.075
2,799
4
0.075
0.085
2,000
500
2024-04-10
V
BONE
0.07
0.075
0.07
0.075
-0.005
38,180
11
0.065
0.075
30,000
1,000
500
6,000
680
2024-04-09
V
BONE
0.08
0.085
0.08
0.08
-0.005
22,321
4
0.07
0.08
22,000
321
2024-04-08
V
BONE
0.07
0.085
0.065
0.065
-0.02
12,801
17
0.075
0.08
4,000
6,000
2,791
2024-04-05
V
BONE
0.085
0.085
0.085
0.085
44,443
10
0.08
0.085
38,300
6,000
2024-04-04
V
BONE
0.065
0.085
0.065
0.085
0.015
19,242
8
0.07
0.085
12,000
1,000
5,000
410
2024-04-03
V
BONE
942
1
0.065
0.08
942
2024-04-02
V
BONE
268
3
0.065
0.085
2024-04-01
V
BONE
0.07
0.07
0.07
0.07
11,122
7
0.065
0.085
11,016
5
2024-03-28
V
BONE
0.07
0.07
0.07
0.07
52,225
9
0.06
0.07
45,000
3,000
125
4,000
100
2024-03-27
V
BONE
0.07
0.07
0.07
0.07
0.005
20,237
13
0.06
0.07
18,142
425
1,155
2024-03-26
V
BONE
0.075
0.08
0.065
0.065
-0.01
395,160
35
0.06
0.07
309,390
420
48,000
14,000
700
21,000
2024-03-25
V
BONE
0.08
0.09
0.075
0.09
28,072
14
0.075
0.09
20,026
262
2,000
5,000
776
2024-03-22
V
BONE
0.09
0.09
0.09
0.09
0.01
21,565
6
0.08
0.09
4,109
1,000
16,000
456
2024-03-21
V
BONE
0.08
0.09
0.08
0.09
0.01
18,216
11
0.075
0.09
9,002
1,000
1,000
7,000
214
2024-03-20
V
BONE
0.08
0.08
0.08
0.08
3,376
9
0.075
0.09
714
1,000
1,000
39
2024-03-19
V
BONE
0.08
0.08
0.08
0.08
5,052
6
0.075
0.09
2,039
2,000
513
2024-03-18
V
BONE
0.08
0.09
0.08
0.09
0.01
2,237
3
0.08
0.10
1,000
1,000
2024-03-15
V
BONE
0.08
0.09
0.08
0.09
0.01
11,000
2
0.08
0.09
10,000
1,000
2024-03-14
V
BONE
0.09
0.09
0.08
0.08
29,192
15
0.08
0.09
10,000
3,000
14,000
200
2024-03-13
V
BONE
0.08
0.09
0.08
0.09
73,213
6
0.08
0.09
71,000
2,000
93
2024-03-12
V
BONE
0.09
0.09
0.09
0.09
0.005
1,200
2
0.08
0.09
1,000
2024-03-11
V
BONE
312
7
0.085
0.09
2024-03-08
V
BONE
0.085
0.09
0.08
0.09
0.005
47,208
8
0.085
0.09
33,000
3,000
4,000
7,000
200
2024-03-07
V
BONE
0.085
0.09
0.085
0.09
0.005
4,201
6
0.085
0.09
2,000
1,000
83
2024-03-06
V
BONE
0.085
0.085
0.085
0.085
-0.005
1,422
3
0.085
0.09
1,000
222
2024-03-05
V
BONE
0.09
0.085
0.10
2024-03-04
V
BONE
0.095
0.095
0.09
0.09
-0.005
53,851
11
0.09
0.10
45,371
8,000
2024-03-01
V
BONE
0.09
0.095
0.085
0.095
0.005
67,158
10
0.09
0.095
54,158
4,000
9,000
2024-02-29
V
BONE
0.09
0.08
0.095
2024-02-28
V
BONE
0.085
0.09
0.08
0.09
6,634
12
0.08
0.095
4,000
500
111
2024-02-27
V
BONE
0.09
0.085
0.095
2024-02-26
V
BONE
0.09
0.09
0.09
0.09
7,969
4
0.085
0.095
7,369
500
2024-02-23
V
BONE
0.09
0.09
0.09
0.09
-0.005
1,703
4
0.085
0.09
1,000
2024-02-22
V
BONE
0.09
0.095
0.09
0.095
0.01
2,466
5
0.085
0.095
2,000
7
2024-02-21
V
BONE
0.09
0.09
0.09
0.09
0.005
1,750
2
0.075
0.09
1,000
2024-02-20
V
BONE
0.085
0.09
0.085
0.09
0.005
5,062
8
0.075
0.09
3,040
2,000