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
00:28:15 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
CLIP
0.24
0.24
0.24
0.24
-0.01
1,000
1
0.23
0.30
1,000
2024-05-16
V
CLIP
0.23
0.25
0.23
0.25
0.03
24,496
13
0.23
0.25
11,500
2,500
1,500
2,000
3,000
3,996
2024-05-15
V
CLIP
0.26
0.26
0.22
0.22
-0.03
20,384
19
0.22
0.23
16,000
500
500
3,000
27
2024-05-14
V
CLIP
0.25
0.25
0.25
0.25
1,000
1
0.24
0.25
1,000
2024-05-13
V
CLIP
0.25
0.25
0.25
0.25
-0.01
2,000
2
0.24
0.25
2,000
2024-05-10
V
CLIP
0.245
0.245
0.245
0.245
-0.015
1,000
1
0.24
0.29
1,000
2024-05-09
V
CLIP
0.25
0.25
0.25
0.25
-0.01
2,000
1
0.24
0.26
2,000
2024-05-08
V
CLIP
0.22
0.26
0.22
0.26
0.05
27,000
5
0.24
0.29
27,000
2024-05-07
V
CLIP
0.23
0.23
0.21
0.21
-0.025
15,446
7
0.21
0.22
10,500
4,500
2024-05-06
V
CLIP
0.235
0.235
0.235
0.235
0.005
9,234
4
0.23
0.245
4,234
4,000
1,000
2024-05-03
V
CLIP
0.25
0.25
0.23
0.23
1,500
2
0.23
0.25
500
1,000
2024-05-02
V
CLIP
0.23
0.23
0.23
0.23
0.005
1,000
1
0.22
0.29
1,000
2024-05-01
V
CLIP
0.24
0.24
0.225
0.24
7,400
8
0.21
0.29
1,400
3,500
1,000
500
1,000
2024-04-30
V
CLIP
0.225
0.25
0.21
0.24
0.035
52,000
18
0.23
0.255
35,500
15,000
500
500
500
2024-04-29
V
CLIP
0.24
0.24
0.205
0.205
-0.025
69,000
10
0.205
0.235
64,000
3,000
2,000
2024-04-26
V
CLIP
0.235
0.235
0.23
0.23
0.02
9,000
4
0.23
0.30
4,000
2,000
3,000
2024-04-25
V
CLIP
0.20
0.21
0.20
0.21
18,303
6
0.205
0.30
5,500
10,000
2,500
303
2024-04-24
V
CLIP
0.19
0.21
0.19
0.205
0.005
145,565
35
0.20
0.21
90,548
500
48,000
1,000
4,000
1,517
2024-04-23
V
CLIP
0.19
0.20
0.19
0.20
32,000
13
0.195
0.20
6,000
26,000
2024-04-22
V
CLIP
0.195
0.20
0.195
0.20
25,500
4
0.19
0.20
5,000
15,000
5,500
2024-04-19
V
CLIP
0.195
0.195
0.195
0.195
-0.005
1,000
1
0.19
0.195
1,000
2024-04-18
V
CLIP
0.20
0.20
0.185
0.20
13,981
21
0.19
0.20
5,000
1,000
1,500
5,500
979
2024-04-17
V
CLIP
0.20
0.20
0.20
0.20
25,001
5
0.175
0.20
25,000
1
2024-04-16
V
CLIP
0.20
0.20
0.18
0.20
34,002
11
0.20
0.21
32,500
1,000
500
2024-04-15
V
CLIP
0.20
0.20
0.20
0.20
65,000
10
0.20
0.22
38,000
20,000
500
6,500
2024-04-12
V
CLIP
0.215
0.215
0.20
0.20
12,500
6
0.20
0.22
4,000
3,500
1,500
3,500
2024-04-11
V
CLIP
0.20
0.20
0.20
0.20
3,000
2
0.20
0.22
3,000
2024-04-10
V
CLIP
0.215
0.215
0.20
0.20
-0.03
26,205
14
0.205
0.22
15,000
500
5,500
5,000
2024-04-09
V
CLIP
0.235
0.235
0.235
0.235
0.005
21,101
5
0.22
0.23
15,000
100
6,000
2024-04-08
V
CLIP
0.235
0.235
0.235
0.235
0.005
2,058
2
0.21
0.235
2,000
2024-04-05
V
CLIP
0.22
0.23
0.215
0.23
0.005
13,500
10
0.23
0.235
12,000
1,000
500
2024-04-04
V
CLIP
0.21
0.235
0.21
0.225
21,764
8
0.22
0.235
14,500
1,000
6,000
2024-04-03
V
CLIP
0.24
0.24
0.22
0.235
0.005
43,662
20
0.215
0.235
36,100
4,500
2,500
338
2024-04-02
V
CLIP
0.235
0.245
0.23
0.245
0.015
21,500
12
0.21
0.25
13,500
3,500
2,000
2,500
2024-04-01
V
CLIP
0.265
0.265
0.23
0.245
-0.015
78,447
27
0.23
0.26
63,446
4,000
11,000
2024-03-28
V
CLIP
0.24
0.28
0.24
0.25
0.01
96,630
31
0.25
0.28
46,000
5,000
15,000
6,500
2,500
15,500
6,130
2024-03-27
V
CLIP
0.24
0.29
0.24
0.265
0.015
124,783
40
0.235
0.30
57,000
8,000
16,500
26,000
17,000
2024-03-26
V
CLIP
0.25
0.28
0.25
0.28
0.02
8,500
12
0.25
0.30
3,500
4,500
500
2024-03-25
V
CLIP
0.245
0.30
0.24
0.26
0.04
174,000
48
0.24
0.30
120,500
1,000
15,000
5,500
31,000
1,000
2024-03-22
V
CLIP
0.20
0.245
0.20
0.22
0.02
368,000
73
0.22
0.25
270,500
35,000
5,000
10,500
42,500
4,000
2024-03-21
V
CLIP
0.19
0.22
0.19
0.22
0.03
45,513
18
0.20
0.22
40,500
5,000
3
2024-03-20
V
CLIP
0.19
0.19
0.19
0.19
-0.01
585
2
0.20
0.21
500
85
2024-03-19
V
CLIP
0.205
0.205
0.20
0.20
29,000
7
0.20
0.21
24,000
5,000
2024-03-18
V
CLIP
0.195
0.21
0.195
0.20
81,000
17
0.20
0.21
65,000
1,500
4,500
10,000
2024-03-15
V
CLIP
40
1
0.20
0.215
2024-03-14
V
CLIP
0.21
0.215
0.20
0.20
0.005
108,000
30
0.20
0.215
94,500
6,000
500
4,500
2,500
2024-03-13
V
CLIP
0.18
0.195
0.175
0.195
0.015
124,470
24
0.195
0.205
97,500
2,000
8,000
16,500
470
2024-03-12
V
CLIP
0.19
0.19
0.18
0.18
-0.01
39,377
16
0.18
0.185
28,500
1,500
4,000
5,000
2024-03-11
V
CLIP
0.19
0.22
0.19
0.19
0.01
75,009
20
0.19
0.21
60,007
5,000
3,000
7,000
2
2024-03-08
V
CLIP
0.19
0.19
0.18
0.18
-0.005
14,000
7
0.18
0.22
11,500
1,500
1,000
2024-03-07
V
CLIP
0.20
0.235
0.185
0.19
110,820
36
0.185
0.20
91,000
13,000
1,500
75
4,500
370
2024-03-06
V
CLIP
0.195
0.28
0.18
0.20
0.02
3,359,752
202
0.185
0.20
3,130,853
102,500
14,500
5,500
95,500
9,876
2024-03-05
V
CLIP
270
1
0.18
0.20
2024-03-04
V
CLIP
0.18
0.18
0.18
0.18
-0.01
56,125
6
0.18
0.20
56,000
2024-03-01
V
CLIP
0.19
0.19
0.19
0.19
826
2
0.18
0.21
826
2024-02-29
V
CLIP
0.19
0.18
0.21
2024-02-28
V
CLIP
0.19
0.18
0.21
2024-02-27
V
CLIP
0.19
0.18
0.235
2024-02-26
V
CLIP
1
1
0.18
0.235
2024-02-23
V
CLIP
0.19
0.19
0.19
0.19
0.01
6,000
1
0.18
0.20
6,000
2024-02-22
V
CLIP
0.185
0.185
0.18
0.18
-0.03
26,000
6
0.18
0.235
12,000
2,000
12,000
2024-02-21
V
CLIP
0.21
0.21
0.21
0.21
0.03
15,010
6
0.18
0.235
7,000
2,500
5,500
10
2024-02-20
V
CLIP
1,520
3
0.18
0.21
1,510