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
21:08:43 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
COIN
0.125
0.125
0.12
0.12
-0.005
66,342
35
0.12
0.125
61,500
3,000
1
1,773
2024-05-02
V
COIN
0.125
0.125
0.12
0.125
0.005
421,270
73
0.12
0.125
417,225
1,500
1
2,344
2024-05-01
V
COIN
0.125
0.125
0.115
0.125
0.015
78,447
41
0.12
0.125
73,178
4,500
183
2024-04-30
V
COIN
0.115
0.125
0.115
0.115
455,126
76
0.115
0.125
448,930
233
500
500
2,830
2024-04-29
V
COIN
0.115
0.125
0.115
0.115
255,140
58
0.115
0.12
242,355
100
10,501
1,310
2024-04-26
V
COIN
0.12
0.125
0.115
0.115
-0.01
221,922
39
0.115
0.125
213,830
5,500
500
1,025
2024-04-25
V
COIN
0.115
0.125
0.11
0.125
0.005
365,071
66
0.12
0.13
352,328
500
225
6,000
3,501
1,925
2024-04-24
V
COIN
0.115
0.12
0.11
0.115
0.005
472,166
78
0.11
0.12
359,032
17,500
90,000
2,001
2,332
2024-04-23
V
COIN
0.115
0.125
0.115
0.12
0.005
73,387
63
0.115
0.12
62,267
700
3,000
3,000
2,798
2024-04-22
V
COIN
0.12
0.12
0.115
0.12
257,959
68
0.115
0.12
199,924
32,100
231
19,500
2,001
3,393
2024-04-19
V
COIN
0.125
0.125
0.115
0.12
202,843
113
0.115
0.12
161,275
19,800
240
14,500
4,501
1,670
2024-04-18
V
COIN
0.125
0.125
0.12
0.125
184,001
71
0.12
0.125
170,744
8
7,500
509
4,283
2024-04-17
V
COIN
0.11
0.125
0.11
0.125
0.005
563,011
92
0.12
0.125
519,118
10,500
30,501
1,985
2024-04-16
V
COIN
0.125
0.125
0.11
0.12
214,525
78
0.115
0.12
204,655
665
5,500
1,502
1,751
2024-04-15
V
COIN
0.125
0.125
0.115
0.125
-0.005
152,002
63
0.12
0.125
144,116
200
2,000
2,001
2,940
2024-04-12
V
COIN
0.135
0.135
0.12
0.125
-0.005
290,328
119
0.12
0.125
275,128
210
7,500
2,500
3,064
2024-04-11
V
COIN
0.135
0.135
0.12
0.135
0.005
283,342
124
0.125
0.135
232,279
327
32,500
13,002
3,870
2024-04-10
V
COIN
0.14
0.14
0.125
0.135
0.005
127,648
72
0.13
0.135
120,817
3,000
1,112
760
2024-04-09
V
COIN
0.135
0.145
0.13
0.13
-0.015
308,615
118
0.13
0.14
276,297
210
15,000
12,501
4,117
2024-04-08
V
COIN
0.135
0.145
0.135
0.145
0.025
113,187
90
0.135
0.145
84,609
200
21,500
2,008
2,709
2024-04-05
V
COIN
0.135
0.14
0.125
0.14
0.02
612,538
283
0.13
0.14
532,066
4,500
1,000
1,980
17,500
43,001
10,126
2024-04-04
V
COIN
0.125
0.13
0.11
0.125
0.005
203,803
109
0.12
0.13
184,080
500
500
600
12,000
2,501
2,326
2024-04-03
V
COIN
0.125
0.125
0.12
0.12
-0.005
100,131
87
0.12
0.13
91,487
3,500
1,001
3,914
2024-04-02
V
COIN
0.125
0.13
0.115
0.125
-0.005
245,560
115
0.115
0.125
218,233
3,001
2,000
3,723
8,000
7,501
2,206
2024-04-01
V
COIN
0.135
0.14
0.125
0.13
-0.01
259,898
409
0.125
0.13
195,470
2,328
1,807
48,000
1,000
8,682
2024-03-28
V
COIN
0.155
0.155
0.13
0.155
0.005
97,888
83
0.14
0.155
90,786
101
2,000
535
4,266
2024-03-27
E
COIN
0.145
0.15
0.14
0.15
87,914
91
500
4,500
1,000
4,531
2024-03-26
E
COIN
0.145
0.15
0.14
0.15
0.01
175,711
91
1,000
500
501
1,698
2024-03-25
E
COIN
0.14
0.14
0.13
0.14
224,204
93
1,500
1,500
9,500
2,031
2024-03-22
E
COIN
0.14
0.14
0.135
0.14
153,104
62
7,500
23,500
9,500
825
2024-03-21
E
COIN
0.145
0.145
0.135
0.14
-0.01
69,812
75
4,500
1,000
4,500
2,590
2024-03-20
E
COIN
0.135
0.15
0.13
0.15
0.02
138,520
120
2,500
12,000
2,500
2,169
2024-03-19
E
COIN
0.13
0.135
0.13
0.13
103,485
49
500
8,500
1,091
2024-03-18
E
COIN
0.135
0.14
0.13
0.13
152,374
97
1,000
1,500
2,631
2024-03-15
E
COIN
0.135
0.14
0.13
0.13
-0.01
252,783
113
12,000
2,000
10,000
1,506
2024-03-14
E
COIN
0.15
0.15
0.135
0.14
-0.01
411,980
139
2,000
19,500
35,500
3,844
2024-03-13
E
COIN
0.15
0.155
0.145
0.15
0.005
319,837
115
500
8,500
6,000
753
2024-03-12
E
COIN
0.155
0.155
0.14
0.145
-0.01
756,694
158
17,500
9,500
21,500
2,727
2024-03-11
E
COIN
0.15
0.155
0.15
0.155
0.005
1,182,877
333
45,500
10,000
104,000
8,794
2024-03-08
E
COIN
0.135
0.15
0.13
0.15
0.02
1,363,927
317
86,500
65,000
109,000
4,774
2024-03-07
E
COIN
0.13
0.14
0.13
0.13
-0.005
436,704
196
23,500
25,000
35,500
5,694
2024-03-06
E
COIN
0.13
0.15
0.13
0.135
0.01
1,326,601
298
49,000
84,500
186,500
32,413
2024-03-05
E
COIN
0.135
0.145
0.125
0.125
-0.015
600,393
218
41,000
16,000
54,500
17,233
2024-03-04
E
COIN
0.14
0.15
0.135
0.14
774,689
319
17,000
15,500
46,000
23,963
2024-03-01
E
COIN
0.115
0.14
0.11
0.14
0.025
2,033,618
474
102,000
220,000
86,000
15,555
2024-02-29
E
COIN
0.11
0.12
0.11
0.115
0.005
1,836,844
385
76,500
123,000
115,500
5,286
2024-02-28
E
COIN
0.105
0.115
0.10
0.11
0.005
2,337,954
368
45,500
210,000
161,000
6,498
2024-02-27
E
COIN
0.11
0.115
0.095
0.105
-0.005
1,985,294
399
35,000
102,000
130,500
6,468
2024-02-26
E
COIN
0.105
0.115
0.105
0.11
0.005
913,433
203
1,000
29,000
24,500
4,177
2024-02-23
E
COIN
0.11
0.11
0.10
0.105
-0.005
722,585
125
10,500
1,500
50,000
4,408
2024-02-22
E
COIN
0.105
0.12
0.10
0.11
0.005
1,149,902
181
16,000
16,000
78,452
3,246
2024-02-21
E
COIN
0.105
0.105
0.10
0.105
-0.005
105,507
85
12,000
22,000
5,738
2024-02-20
E
COIN
0.115
0.115
0.10
0.11
-0.005
522,261
185
21,500
31,500
41,000
5,312
2024-02-16
E
COIN
0.13
0.13
0.105
0.115
-0.015
1,198,234
276
32,500
53,500
217,500
6,643
2024-02-15
E
COIN
0.125
0.13
0.115
0.13
0.005
276,202
127
9,000
4,500
28,000
2,910
2024-02-14
E
COIN
0.12
0.14
0.115
0.125
0.01
1,419,467
362
15,500
107,500
57,500
5,343
2024-02-13
E
COIN
0.11
0.12
0.11
0.115
834,852
140
4,500
85,500
4,000
4,495
2024-02-12
E
COIN
0.10
0.12
0.10
0.115
0.01
1,030,473
274
13,500
142,000
32,500
8,090
2024-02-09
E
COIN
0.105
0.105
0.10
0.105
383,801
100
500
10,000
5,100
1,375
2024-02-08
E
COIN
0.10
0.105
0.10
0.105
191,044
114
21,000
9,000
10,687
2024-02-07
E
COIN
0.105
0.105
0.10
0.105
244,435
102
500
12,500
4,674
500
2024-02-06
E
COIN
0.105
0.11
0.10
0.105
0.005
137,680
99
34,000
19,500
3,106