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
03:40:03 EDT Sun 05 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
2024-05-03
V
CDX
0.115
0.115
0.115
0.115
1,000
1
0.11
0.115
1,000
2024-05-02
V
CDX
0.12
0.12
0.11
0.115
59,447
21
0.11
0.115
36,150
5,000
500
17,570
177
2024-05-01
V
CDX
0.12
0.12
0.115
0.115
40,500
8
0.11
0.115
19,000
9,500
5,000
7,000
2024-04-30
V
CDX
0.115
0.12
0.115
0.115
-0.005
11,300
6
0.115
0.12
11,000
300
2024-04-29
V
CDX
0.125
0.125
0.115
0.115
-0.01
8,600
9
0.115
0.125
3,500
500
3,500
500
500
2024-04-26
V
CDX
0.125
0.125
0.125
0.125
5,522
5
0.12
0.125
5,450
72
2024-04-25
V
CDX
0.13
0.13
0.125
0.125
-0.005
4,470
5
0.12
0.125
4,000
2024-04-24
V
CDX
0.13
0.13
0.125
0.125
-0.01
1,500
3
0.125
0.13
500
500
500
2024-04-23
V
CDX
0.135
0.135
0.13
0.13
11,020
6
0.125
0.13
500
4,500
6,000
2024-04-22
V
CDX
0.13
0.13
0.13
0.13
0.01
11,880
9
0.125
0.13
9,530
1,000
500
500
350
2024-04-19
V
CDX
0.125
0.125
0.11
0.12
-0.005
38,500
13
0.12
0.125
35,000
500
1,000
2,000
2024-04-18
V
CDX
0.125
0.125
0.115
0.115
-0.01
1,513
3
0.115
0.125
500
1,000
13
2024-04-17
V
CDX
0.125
0.125
0.125
0.125
5,550
6
0.115
0.125
1,000
4,000
115
2024-04-16
V
CDX
0.135
0.135
0.115
0.125
-0.01
118,971
35
0.115
0.125
32,000
5,000
15,000
16,000
50,500
471
2024-04-15
V
CDX
0.135
0.135
0.135
0.135
-0.005
4,696
7
0.13
0.135
3,492
1,000
104
2024-04-12
V
CDX
0.13
0.14
0.13
0.14
0.01
69,050
17
0.135
0.14
47,500
7,000
50
14,500
2024-04-11
V
CDX
0.14
0.14
0.13
0.13
22,930
8
0.13
0.135
6,000
8,000
428
8,500
2
2024-04-10
V
CDX
0.125
0.14
0.125
0.135
0.01
171,128
69
0.13
0.135
101,993
2,000
7,000
2,000
56,500
1,139
2024-04-09
V
CDX
0.125
0.125
0.12
0.125
0.01
48,477
15
0.125
0.13
20,500
3,000
10,000
10,500
4,000
477
2024-04-08
V
CDX
0.135
0.135
0.11
0.115
-0.02
129,494
28
0.115
0.12
72,002
500
15,000
11,500
370
6,000
24,000
2024-04-05
V
CDX
0.115
0.135
0.11
0.135
0.02
56,675
19
0.135
0.14
45,500
500
100
10,500
75
2024-04-04
V
CDX
0.12
0.12
0.115
0.115
-0.005
32,221
13
0.115
0.12
31,000
801
2024-04-03
V
CDX
0.125
0.14
0.12
0.12
-0.005
72,000
19
0.115
0.12
59,500
2,000
500
2,000
4,500
3,500
2024-04-02
V
CDX
0.115
0.125
0.115
0.125
0.005
122,630
27
0.12
0.125
33,500
500
4,500
31,500
280
52,000
350
2024-04-01
V
CDX
0.13
0.13
0.12
0.12
-0.01
29,265
8
0.11
0.125
17,000
12,000
250
2024-03-28
V
CDX
0.12
0.14
0.12
0.14
0.03
180,248
37
0.12
0.14
114,100
17,000
28,000
1,000
5,000
13,500
1,648
2024-03-27
V
CDX
0.135
0.135
0.095
0.12
-0.02
257,628
64
0.105
0.12
163,497
1,500
20,000
10,000
85
62,000
533
2024-03-26
V
CDX
0.12
0.14
0.115
0.14
0.025
151,507
24
0.125
0.14
129,500
21,500
407
2024-03-25
V
CDX
0.115
0.12
0.115
0.115
9,953
7
0.11
0.115
9,150
500
303
2024-03-22
V
CDX
0.11
0.12
0.09
0.115
0.01
250,571
46
0.105
0.115
223,065
1,500
7,000
5,500
100
13,000
406
2024-03-21
V
CDX
0.11
0.11
0.10
0.105
-0.005
17,691
10
0.10
0.105
11,996
2,000
195
3,500
2024-03-20
V
CDX
0.095
0.11
0.085
0.11
0.02
188,234
48
0.095
0.11
148,593
5,000
20,000
1,000
3,000
9,000
1,203
2024-03-19
V
CDX
0.09
0.09
0.09
0.09
25,730
11
0.09
0.095
22,400
1,000
1,000
330
1,000
2024-03-18
V
CDX
0.09
0.09
0.085
0.085
-0.005
52,725
25
0.085
0.09
21,646
4,000
4,000
425
22,000
400
2024-03-15
V
CDX
0.09
0.09
0.085
0.09
17,100
7
0.085
0.095
1,000
1,000
14,000
1,100
2024-03-14
V
CDX
0.085
0.09
0.085
0.09
7,018
7
0.085
0.09
150
1,000
4,000
600
1,000
268
2024-03-13
V
CDX
0.095
0.095
0.085
0.09
-0.005
12,297
9
0.085
0.09
10,000
1,046
1,000
2024-03-12
V
CDX
0.095
0.095
0.095
0.095
13,090
6
0.09
0.095
10,000
2,000
1,000
2024-03-11
V
CDX
0.095
0.095
0.075
0.095
0.01
148,568
47
0.085
0.095
61,525
2,000
38,000
13,000
58
33,000
575
2024-03-08
V
CDX
0.095
0.095
0.085
0.085
-0.01
19,941
11
0.085
0.09
10,000
9,000
931
2024-03-07
V
CDX
0.095
0.095
0.095
0.095
1,000
1
0.09
0.095
1,000
2024-03-06
V
CDX
0.09
0.095
0.09
0.095
0.01
30,344
7
0.09
0.095
10,000
20,000
343
2024-03-05
V
CDX
0.095
0.095
0.085
0.085
-0.005
17,858
15
0.085
0.09
3,000
7,000
7,000
210
2024-03-04
V
CDX
0.09
0.09
0.085
0.09
32,849
12
0.085
0.09
12,000
20,000
848
2024-03-01
V
CDX
0.095
0.095
0.08
0.09
-0.005
76,870
24
0.09
0.095
38,291
4,000
20,000
5,000
1,000
7,000
725
2024-02-29
V
CDX
0.10
0.10
0.095
0.095
7,439
3
0.095
0.11
7,000
439
2024-02-28
V
CDX
0.095
0.095
0.095
0.095
8,556
3
0.095
0.10
8,000
556
2024-02-27
V
CDX
0.10
0.10
0.095
0.095
6,486
10
0.095
0.10
3,000
1,000
1,000
751
500
2024-02-26
V
CDX
0.095
0.095
0.095
0.095
30,510
13
0.095
0.10
22,000
3,000
4,000
258
2024-02-23
V
CDX
0.105
0.105
0.095
0.095
-0.01
12,750
16
0.10
0.105
3,600
500
1,000
300
500
6,000
400
2024-02-22
V
CDX
0.105
0.11
0.105
0.11
0.015
6,401
5
0.10
0.11
1,000
1,000
3,000
900
2024-02-21
V
CDX
0.105
0.105
0.095
0.095
12,700
6
0.095
0.11
11,000
1,000
700
2024-02-20
V
CDX
0.10
0.105
0.095
0.105
0.005
14,000
12
0.095
0.11
6,000
1,500
500
2,000
2,000
2,000
2024-02-16
V
CDX
0.10
0.10
0.095
0.10
48,037
11
0.095
0.10
47,603
434
2024-02-15
V
CDX
0.10
0.10
0.10
0.10
0.005
4,613
5
0.095
0.10
1,000
1,000
1,000
1,613
2024-02-14
V
CDX
0.095
0.095
0.095
0.095
6,080
2
0.095
0.10
6,000
80
2024-02-13
V
CDX
0.095
0.10
0.095
0.095
32,606
8
0.095
0.10
28,000
1,000
2,000
705
2024-02-12
V
CDX
0.095
0.10
0.095
0.10
0.005
14,582
7
0.095
0.10
10,125
1,000
2,000
1,457
2024-02-09
V
CDX
0.10
0.10
0.095
0.095
-0.005
77,478
16
0.095
0.10
67,500
3,000
1,000
5,500
478
2024-02-08
V
CDX
0.10
0.10
0.10
0.10
0.005
2,284
4
0.095
0.10
1,000
1,000
244
2024-02-07
V
CDX
0.10
0.10
0.095
0.10
161,086
35
0.095
0.10
131,000
256
500
29,000
30
2024-02-06
V
CDX
0.10
0.10
0.095
0.095
6,130
5
0.095
0.10
1,000
3,000
1,000
1,000