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
22:36:16 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
CAPT
0.16
0.165
0.15
0.165
-0.005
243,713
35
0.155
0.185
143,500
11,500
39,000
9,500
425
39,000
2024-05-15
V
CAPT
0.16
0.17
0.16
0.16
197,156
39
0.155
0.16
120,575
16,000
17,500
43,000
81
2024-05-14
V
CAPT
0.16
0.16
0.16
0.16
0.005
44,600
6
0.155
0.16
44,100
500
2024-05-13
V
CAPT
0.155
0.15
0.165
2024-05-10
V
CAPT
0.155
0.155
0.15
0.155
-0.005
89,020
14
0.155
0.16
35,000
23,000
10,020
1,000
20,000
2024-05-09
V
CAPT
0.16
0.165
0.155
0.16
0.005
245,524
68
0.155
0.16
135,350
38,000
12,500
27,500
4,500
27,500
174
2024-05-08
V
CAPT
0.155
0.17
0.155
0.155
-0.01
108,861
21
0.155
0.185
39,861
2,000
16,500
31,000
19,500
2024-05-07
V
CAPT
0.165
0.165
0.165
0.165
41,624
13
0.15
0.185
34,550
1,000
1,000
4,000
1,000
74
2024-05-06
V
CAPT
10,010
2
0.17
0.185
10,000
2024-05-03
V
CAPT
0.165
0.165
0.165
0.165
0.005
8,106
3
0.155
0.185
5,000
3,000
106
2024-05-02
V
CAPT
5,326
5
0.155
0.185
5,300
2024-05-01
V
CAPT
0.17
0.17
0.155
0.17
-0.01
69,551
19
0.16
0.185
45,950
8,000
15,500
1
2024-04-30
V
CAPT
0.17
0.18
0.17
0.18
15,714
10
0.16
0.185
1,000
8,100
3,500
2,500
515
2024-04-29
V
CAPT
0.18
0.18
0.18
0.18
0.01
56,460
14
0.155
0.19
10,000
1,500
18,000
6,500
20,460
2024-04-26
V
CAPT
0.17
0.19
0.17
0.19
0.025
120,235
26
0.165
0.19
12,000
1,000
21,000
80,500
500
5,225
2024-04-25
V
CAPT
0.175
0.185
0.15
0.17
-0.02
794,513
197
0.16
0.19
299,922
106,500
27,000
111,000
12,500
236,000
790
2024-04-24
V
CAPT
0.17
0.19
0.17
0.19
0.015
25,500
23
0.175
0.20
9,500
4,000
5,500
6,500
2024-04-23
V
CAPT
0.18
0.18
0.175
0.175
-0.005
64,871
25
0.175
0.20
45,000
3,500
1,000
14,500
871
2024-04-22
V
CAPT
0.18
0.19
0.18
0.18
-0.01
104,761
21
0.175
0.20
11,206
15,000
33,500
18,500
26,555
2024-04-19
V
CAPT
0.185
0.19
0.185
0.185
-0.005
159,820
68
0.185
0.20
73,498
3,000
56,000
17,500
9,500
322
2024-04-18
V
CAPT
0.20
0.20
0.19
0.19
-0.01
71,604
17
0.185
0.20
48,000
15,000
1,500
7,000
104
2024-04-17
V
CAPT
0.20
0.205
0.19
0.205
0.02
115,232
25
0.20
0.205
52,500
41,500
2,000
4,500
14,500
222
2024-04-16
V
CAPT
0.21
0.215
0.185
0.185
-0.02
157,424
34
0.185
0.21
81,500
18,500
52,000
5,321
2024-04-15
V
CAPT
0.22
0.22
0.20
0.205
-0.015
80,799
18
0.21
0.22
35,500
4,613
12,000
27,798
556
2024-04-12
V
CAPT
0.225
0.225
0.21
0.22
0.01
196,850
85
0.185
0.22
94,150
12,500
13,000
16,000
259
25,500
31,000
4,441
2024-04-11
V
CAPT
0.225
0.225
0.215
0.225
0.015
41,291
10
0.185
0.23
2,000
10,000
24,000
5,000
291
2024-04-10
V
CAPT
0.20
0.21
0.20
0.21
0.01
170,600
35
0.21
0.23
138,012
1,000
1,588
12,000
1,500
16,500
2024-04-09
V
CAPT
0.225
0.225
0.20
0.20
-0.03
130,988
44
0.20
0.21
45,629
1,000
4,000
9,500
2,000
68,500
59
2024-04-08
V
CAPT
0.22
0.22
0.215
0.215
-0.015
9,621
7
0.20
0.23
1
4,500
5,000
2024-04-05
V
CAPT
0.22
0.23
0.20
0.205
-0.025
51,583
22
0.19
0.225
26,500
11,500
1,000
7,500
5,000
75
2024-04-04
V
CAPT
0.23
0.235
0.21
0.23
184,619
34
0.19
0.23
129,508
3,000
15,605
8,500
19,500
8,031
475
2024-04-03
V
CAPT
0.20
0.23
0.20
0.23
0.03
512,238
127
0.185
0.23
249,151
6,500
27,158
82,000
55
10,500
134,500
2,271
2024-04-02
V
CAPT
0.18
0.235
0.18
0.20
0.035
203,721
85
0.17
0.21
105,963
12,500
17,500
22,059
35,000
10,699
2024-04-01
V
CAPT
0.16
0.18
0.16
0.17
0.01
182,349
62
0.175
0.18
109,350
24,000
9,500
35,000
4,000
2024-03-28
V
CAPT
0.135
0.16
0.135
0.16
0.03
235,681
95
0.155
0.17
60,578
25,000
43,500
38,500
24,000
43,500
193
2024-03-27
V
CAPT
0.125
0.13
0.125
0.13
0.005
27,237
16
0.125
0.135
4,500
4,000
3,000
37
15,500
200
2024-03-26
V
CAPT
0.13
0.13
0.125
0.125
-0.015
38,535
17
0.125
0.135
24,035
2,500
2,500
500
9,000
2024-03-25
V
CAPT
0.13
0.15
0.13
0.15
0.015
153,779
26
0.135
0.16
126,479
2,500
7,800
2,000
15,000
2024-03-22
V
CAPT
0.135
0.135
0.135
0.135
31,020
5
0.13
0.135
30,510
500
10
2024-03-21
V
CAPT
0.145
0.145
0.135
0.135
9,600
7
0.135
0.14
7,600
1,000
500
500
2024-03-20
V
CAPT
0.13
0.135
0.13
0.135
114,085
16
0.13
0.16
94,075
5,500
5,000
5,000
4,500
2024-03-19
V
CAPT
0.13
0.135
0.13
0.135
-0.01
107,123
42
0.13
0.135
35,101
1,500
26,000
2,500
42,000
2
2024-03-18
V
CAPT
0.15
0.15
0.145
0.15
-0.005
64,500
19
0.13
0.16
49,500
1,500
10,000
1,000
2,500
2024-03-15
V
CAPT
0.155
0.155
0.155
0.155
9,010
6
0.145
0.175
9,000
10
2024-03-14
V
CAPT
0.15
0.155
0.15
0.15
4,385
6
0.15
0.175
2,834
1,000
500
51
2024-03-13
V
CAPT
0.15
0.175
0.13
0.15
44,156
21
0.145
0.17
6,569
1,500
16,000
5,500
2,000
4,000
8,587
2024-03-12
V
CAPT
0.15
0.15
0.15
0.15
0.005
788
3
0.13
0.15
700
2024-03-11
V
CAPT
0.15
0.15
0.145
0.145
-0.005
31,319
12
0.145
0.175
9,819
8,000
12,500
1,000
2024-03-08
V
CAPT
0.15
0.15
0.15
0.15
0.015
20,000
1
0.145
0.21
20,000
2024-03-07
V
CAPT
0.135
0.135
0.135
0.135
-0.015
4,289
4
0.14
0.15
3,789
500
2024-03-06
V
CAPT
0.125
0.15
0.125
0.135
-0.015
114,831
24
0.125
0.15
53,644
4,000
15,000
25,500
4,500
12,000
187
2024-03-05
V
CAPT
0.15
0.15
0.15
0.15
0.005
21,000
10
0.125
0.15
7,000
500
5,500
8,000
2024-03-04
V
CAPT
0.115
0.145
0.115
0.135
0.025
218,522
72
0.135
0.15
85,400
24,000
14,500
9,000
7,000
77,500
512
2024-03-01
V
CAPT
0.115
0.115
0.105
0.105
-0.015
35,984
21
0.105
0.115
25,366
500
3,500
2,500
4,000
118
2024-02-29
V
CAPT
0.12
0.12
0.12
0.12
0.005
22,439
6
0.11
0.125
22,438
1
2024-02-28
V
CAPT
0.115
0.115
0.115
0.115
-0.005
12,602
8
0.11
0.13
5,580
500
2,000
4,504
18
2024-02-27
V
CAPT
0.12
0.12
0.115
0.115
-0.01
5,369
4
0.11
0.125
3,891
1,000
478
2024-02-26
V
CAPT
0.125
0.125
0.125
0.125
1,194
2
0.11
0.13
194
1,000
2024-02-23
V
CAPT
0.11
0.125
0.11
0.11
-0.005
32,611
10
0.11
0.13
12,070
1,000
19,500
2024-02-22
V
CAPT
0.125
0.125
0.11
0.11
-0.005
1,848
5
0.11
0.125
148
300
1,000
2024-02-21
V
CAPT
0.125
0.125
0.115
0.115
-0.01
23,300
6
0.115
0.125
10,800
7,000
500
5,000
2024-02-20
V
CAPT
0.125
0.125
0.125
0.125
0.01
1,002
2
0.105
0.125
1,000