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
22:21:16 EDT Wed 01 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
COS
0.155
0.155
0.15
0.15
-0.01
5,024
17
0.15
0.155
4,445
521
1
42
2024-04-30
V
COS
0.15
0.16
0.15
0.16
0.015
27,809
22
0.15
0.18
25,848
312
194
976
2024-04-29
V
COS
0.15
0.15
0.14
0.145
-0.005
8,045
10
0.145
0.15
7,481
13
2024-04-26
V
COS
0.14
0.15
0.14
0.15
106,727
30
0.14
0.15
104,709
77
500
1
1,075
2024-04-25
V
COS
0.15
0.15
0.15
0.15
16,853
19
0.14
0.15
16,000
334
219
2024-04-24
V
COS
0.14
0.15
0.14
0.15
6,888
13
0.14
0.15
6,051
807
1
29
2024-04-23
V
COS
0.15
0.15
0.15
0.15
0.005
4,109
19
0.14
0.15
2,673
15
126
1,001
253
2024-04-22
V
COS
0.145
0.15
0.145
0.145
6,589
15
0.145
0.15
6,389
1
199
2024-04-19
V
COS
0.16
0.16
0.145
0.145
-0.005
10,061
17
0.145
0.15
9,243
193
269
356
2024-04-18
V
COS
910
12
0.14
0.15
526
135
2024-04-17
V
COS
0.15
0.15
0.15
0.15
16,266
24
0.14
0.165
14,639
24
424
749
2024-04-16
V
COS
0.165
0.165
0.15
0.15
-0.02
7,063
20
0.15
0.165
5,586
1
1,158
2024-04-15
V
COS
0.16
0.17
0.16
0.17
14,221
26
0.16
0.17
12,941
817
2024-04-12
V
COS
0.17
0.17
0.17
0.17
0.02
1,467
10
0.14
0.17
512
609
1
102
2024-04-11
V
COS
0.15
0.15
0.15
0.15
-0.01
3,644
14
0.15
0.16
2,357
1
193
2024-04-10
V
COS
0.16
0.16
0.16
0.16
-0.005
8,423
10
0.16
0.165
8,051
337
2024-04-09
V
COS
0.165
0.17
0.165
0.165
12,837
23
0.165
0.17
10,794
500
590
2024-04-08
V
COS
0.16
0.17
0.16
0.165
-0.005
13,400
34
0.165
0.17
9,465
472
501
755
2024-04-05
V
COS
0.165
0.17
0.15
0.17
0.01
75,414
42
0.16
0.17
71,787
607
501
709
2024-04-04
V
COS
0.16
0.17
0.16
0.16
-0.01
8,421
25
0.16
0.17
6,275
494
78
1,238
2024-04-03
V
COS
0.165
0.17
0.16
0.17
-0.005
15,868
40
0.17
0.175
12,610
484
500
1,328
2024-04-02
V
COS
0.17
0.175
0.17
0.175
0.005
5,649
15
0.165
0.175
4,641
448
2
558
2024-04-01
V
COS
0.17
0.17
0.17
0.17
1,492
13
0.17
0.18
800
99
1
340
2024-03-28
V
COS
0.19
0.19
0.17
0.17
-0.02
26,432
27
0.17
0.185
24,229
792
1
722
2024-03-27
V
COS
0.19
0.20
0.19
0.19
4,133
22
0.19
0.20
2,567
1,007
2
557
2024-03-26
V
COS
0.205
0.205
0.19
0.19
-0.01
28,184
27
0.19
0.20
27,007
327
1
45
2024-03-25
V
COS
0.20
0.20
0.19
0.20
0.01
7,907
25
0.195
0.205
5,198
29
1
2,127
2024-03-22
V
COS
0.205
0.205
0.19
0.19
4,118
13
0.19
0.20
3,493
43
562
2024-03-21
V
COS
0.22
0.22
0.19
0.19
-0.03
31,893
52
0.19
0.205
23,828
1,000
152
2,899
2024-03-20
V
COS
0.24
0.24
0.22
0.22
-0.03
23,427
56
0.21
0.22
18,804
500
391
500
2
2,417
2024-03-19
V
COS
0.25
0.25
0.24
0.25
-0.02
13,813
42
0.24
0.25
8,856
1,327
3,266
2024-03-18
V
COS
0.27
0.27
0.27
0.27
0.02
1,356
9
0.25
0.27
500