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
05:09:08 EDT Thu 02 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
2024-05-01
V
BRW
0.475
0.475
0.47
0.475
-0.005
90,299
57
0.47
0.48
42,400
6,500
21,600
7,500
4
12,000
103
2024-04-30
V
BRW
0.495
0.495
0.47
0.48
-0.01
87,754
131
0.47
0.48
39,962
1,000
9,000
19,500
304
1,500
13,000
3,362
2024-04-29
V
BRW
0.475
0.50
0.47
0.495
0.015
263,353
135
0.485
0.49
108,290
24,500
43,500
35,500
103
2,500
46,500
1,926
2024-04-26
V
BRW
0.48
0.50
0.475
0.48
0.01
224,894
92
0.48
0.49
103,612
8,500
69,400
11,500
504
31,000
378
2024-04-25
V
BRW
0.46
0.47
0.43
0.47
0.02
461,451
235
0.455
0.485
189,965
36,500
68,000
95,000
651
3,500
64,500
2,794
2024-04-24
V
BRW
0.445
0.46
0.445
0.45
0.005
85,916
62
0.445
0.47
48,010
14,000
5,100
7,500
694
2,000
7,500
1,109
2024-04-23
V
BRW
0.46
0.46
0.445
0.46
217,963
92
0.45
0.48
94,915
18,000
75,700
13,500
500
14,000
859
2024-04-22
V
BRW
0.49
0.49
0.46
0.46
-0.03
266,859
151
0.46
0.47
86,433
39,000
22,475
44,000
364
13,000
58,500
1,829
2024-04-19
V
BRW
0.50
0.51
0.49
0.49
-0.01
164,853
120
0.49
0.50
77,979
22,500
1,000
17,500
200
15,500
28,000
1,924
2024-04-18
V
BRW
0.51
0.52
0.49
0.49
77,605
48
0.49
0.50
35,905
5,000
15,000
4,000
155
17,500
28
2024-04-17
V
BRW
0.52
0.53
0.49
0.49
-0.03
285,717
142
0.49
0.51
139,698
46,000
13,600
24,000
297
20,000
39,500
1,068
1,500
2024-04-16
V
BRW
0.55
0.55
0.51
0.53
-0.03
311,066
170
0.51
0.55
89,742
18,500
80,000
52,500
3,000
53,000
1,656
12,000
2024-04-15
V
BRW
0.56
0.57
0.54
0.55
0.01
232,401
180
0.55
0.57
117,842
31,500
27,500
21,500
231
9,000
22,500
1,873
2024-04-12
V
BRW
0.51
0.57
0.51
0.54
0.05
876,841
345
0.53
0.56
463,788
64,500
105,902
93,000
461
29,000
115,500
2,366
2024-04-11
V
BRW
0.50
0.53
0.49
0.49
-0.04
428,958
239
0.49
0.53
176,500
55,000
77,000
69,500
5
11,000
34,500
2,256
2,700
2024-04-10
V
BRW
0.475
0.53
0.465
0.52
0.045
442,663
224
0.49
0.52
272,015
56,500
37,480
20,000
1,325
3,500
48,500
2,872
2024-04-09
V
BRW
0.475
0.48
0.45
0.465
374,792
175
0.45
0.48
183,684
41,200
74,799
33,500
29
1,000
37,500
2,230
2024-04-08
V
BRW
0.475
0.48
0.455
0.465
0.01
344,797
137
0.45
0.48
189,850
21,500
58,200
37,000
840
1,000
34,500
992
2024-04-05
V
BRW
0.455
0.465
0.445
0.45
-0.015
367,190
220
0.445
0.46
103,190
35,500
61,250
60,000
463
8,364
93,500
4,522
2024-04-04
V
BRW
0.52
0.52
0.455
0.47
-0.03
553,189
250
0.45
0.47
137,422
48,000
133,990
84,500
1,161
14,000
129,000
3,962
2024-04-03
V
BRW
0.48
0.51
0.465
0.51
0.03
508,500
284
0.48
0.51
187,320
50,730
115,000
59,500
1,258
26,000
63,160
4,114
2024-04-02
V
BRW
0.40
0.48
0.40
0.48
0.08
1,191,272
456
0.46
0.48
592,621
105,211
100,000
143,500
2,268
63,500
168,500
12,683
2024-04-01
V
BRW
0.40
0.40
0.395
0.40
0.005
252,634
139
0.395
0.405
167,785
12,000
20,600
21,000
175
1,500
26,000
2,175
2024-03-28
V
BRW
0.41
0.41
0.38
0.40
0.02
462,202
239
0.395
0.41
184,986
46,500
18,074
116,500
500
6,000
87,500
798
2024-03-27
V
BRW
0.39
0.41
0.38
0.39
0.015
553,617
211
0.385
0.40
67,728
54,000
60,305
218,500
401
54,500
95,000
1,068
2024-03-26
V
BRW
0.40
0.405
0.37
0.38
-0.02
1,487,510
624
0.37
0.39
679,017
129,500
192,108
153,000
3,064
44,500
209,500
60,351
2024-03-25
V
BRW
0.425
0.425
0.39
0.40
-0.025
777,867
355
0.39
0.41
434,414
70,000
115,351
58,000
300
7,500
58,500
32,031
2024-03-22
V
BRW
0.425
0.445
0.415
0.44
0.025
651,559
183
0.42
0.44
468,259
20,035
72,000
33,500
204
15,000
41,000
1,361
2024-03-21
V
BRW
0.43
0.43
0.415
0.415
-0.01
162,832
64
0.415
0.42
89,791
8,000
29,500
12,000
839
22,000
702
2024-03-20
V
BRW
0.415
0.425
0.40
0.425
0.01
366,610
212
0.41
0.425
175,377
32,250
27,900
49,500
38
8,000
69,500
3,975
2024-03-19
V
BRW
0.44
0.445
0.415
0.42
-0.02
420,573
184
0.415
0.43
174,155
58,000
45,000
24,500
1,060
41,000
73,500
1,373
2024-03-18
V
BRW
0.45
0.455
0.435
0.435
-0.015
126,480
80
0.435
0.45
50,032
13,960
36,000
6,000
335
9,500
10,000
163
2024-03-15
V
BRW
0.425
0.455
0.425
0.455
0.025
172,658
68
0.44
0.455
64,698
11,500
34,500
31,000
1,000
28,500
1,451
2024-03-14
V
BRW
0.46
0.465
0.425
0.43
-0.02
766,913
314
0.425
0.47
196,215
56,500
357,322
65,500
200
4,000
85,000
1,056
2024-03-13
V
BRW
0.48
0.48
0.43
0.45
0.01
262,466
186
0.435
0.47
139,027
33,500
26,010
23,500
975
17,200
20,200
1,434
2024-03-12
V
BRW
0.46
0.46
0.44
0.44
-0.02
164,779
103
0.43
0.48
90,850
13,500
25,100
10,500
8,000
15,500
364
2024-03-11
V
BRW
0.46
0.48
0.46
0.46
138,356
93
0.46
0.48
59,525
7,500
25,000
9,500
500
33,500
2,099
2024-03-08
V
BRW
0.49
0.49
0.45
0.49
293,602
154
0.45
0.50
121,800
22,000
46,360
36,000
625
1,000
63,000
450
2024-03-07
V
BRW
0.465
0.50
0.465
0.49
0.01
700,477
210
0.46
0.50
382,071
26,000
146,500
31,500
473
3,000
102,500
7,950
2024-03-06
V
BRW
0.45
0.495
0.44
0.48
0.03
399,126
178
0.45
0.48
105,337
57,500
118,015
50,500
450
54,000
12,208
2024-03-05
V
BRW
0.49
0.49
0.435
0.45
518,011
219
0.44
0.49
236,830
62,500
51,205
76,000
1,373
4,500
83,000
1,371
2024-03-04
V
BRW
0.495
0.495
0.445
0.465
-0.02
448,731
277
0.445
0.49
226,639
54,600
30,000
52,500
150
25,500
56,500
1,570
2024-03-01
V
BRW
0.44
0.52
0.425
0.485
0.07
1,639,092
536
0.475
0.49
615,923
134,000
299,575
174,000
1,954
47,500
286,500
9,323
10,500
56,300
2024-02-29
V
BRW
0.435
0.445
0.415
0.435
0.025
465,874
226
0.425
0.46
100,650
39,500
173,500
55,500
466
7,500
80,000
3,055
500
4,140
2024-02-28
V
BRW
0.425
0.475
0.41
0.41
-0.005
464,715
247
0.41
0.445
183,751
61,891
67,000
43,500
833
34,000
70,500
1,565
2024-02-27
V
BRW
0.385
0.435
0.37
0.42
0.015
745,770
362
0.41
0.44
299,776
61,000
58,500
91,000
1,390
37,500
178,500
2,462
4,000
8,107
2024-02-26
V
BRW
0.43
0.435
0.36
0.405
-0.015
1,389,046
646
0.385
0.41
403,239
162,671
199,769
205,000
13,866
59,500
337,900
4,612
2024-02-23
V
BRW
0.415
0.435
0.405
0.415
0.005
446,873
239
0.40
0.42
182,257
31,500
58,249
47,000
1,370
14,000
94,500
15,224
2024-02-22
V
BRW
0.48
0.48
0.41
0.41
-0.05
1,128,300
570
0.405
0.42
371,442
126,000
141,824
210,500
1,440
32,000
222,475
2,920
1,000
16,000
2024-02-21
V
BRW
0.46
0.475
0.455
0.465
0.005
468,909
160
0.46
0.47
285,806
28,000
38,000
36,000
550
15,000
55,500
2,701
3,000
2024-02-20
V
BRW
0.485
0.485
0.46
0.475
-0.02
365,165
269
0.455
0.48
144,193
28,000
34,500
70,500
200
20,500
60,000
6,553
2024-02-16
V
BRW
0.48
0.50
0.47
0.495
0.035
379,798
240
0.495
0.50
139,055
30,003
43,599
37,000
837
21,500
49,631
56,760
2024-02-15
V
BRW
0.495
0.495
0.455
0.46
-0.025
978,555
352
0.455
0.475
351,021
146,595
66,700
284,400
1,833
49,000
72,500
4,526
2024-02-14
V
BRW
0.48
0.50
0.465
0.475
-0.015
577,780
189
0.475
0.50
384,451
29,500
10,850
60,500
300
11,000
77,500
2,501
2024-02-13
V
BRW
0.49
0.50
0.48
0.48
-0.015
227,072
113
0.485
0.50
62,628
20,510
39,560
26,500
85
2,500
65,500
9,124
2024-02-12
V
BRW
0.51
0.51
0.48
0.50
139,891
106
0.495
0.51
34,555
24,500
8,410
18,000
18,500
32,000
2,970
2024-02-09
V
BRW
0.48
0.51
0.47
0.50
0.025
694,502
236
0.49
0.51
256,314
39,500
114,756
135,000
1,733
7,500
114,500
23,062
1,000
2024-02-08
V
BRW
0.49
0.50
0.45
0.47
-0.01
564,569
249
0.47
0.50
126,530
52,000
128,330
96,500
340
8,500
124,500
9,188
1,000
9,100
2024-02-07
V
BRW
0.52
0.52
0.48
0.48
-0.015
354,264
183
0.48
0.50
113,705
32,000
104,700
33,000
417
12,500
45,250
9,183
500
2024-02-06
V
BRW
0.51
0.52
0.49
0.49
-0.02
312,759
160
0.49
0.53
143,285
15,000
41,100
57,000
150
2,000
52,000
1,160
2024-02-05
V
BRW
0.52
0.53
0.485
0.52
-0.01
745,571
339
0.49
0.52
393,038
56,000
108,510
74,500
636
4,500
100,375
1,828
10