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
21:53:42 EDT Sun 28 Apr 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
2024-04-26
V
CTRL
0.72
0.72
0.67
0.67
-0.03
20,500
14
0.66
0.71
12,000
8,000
500
2024-04-25
V
CTRL
0.78
0.80
0.69
0.70
-0.09
44,687
49
0.70
0.78
34,930
2,500
6,000
1,056
2024-04-24
V
CTRL
0.85
0.86
0.79
0.79
-0.05
42,953
51
0.79
0.81
33,048
7,000
100
2,300
277
2024-04-23
V
CTRL
0.88
0.88
0.82
0.83
-0.01
14,711
24
0.83
0.85
7,545
3,500
100
3,000
316
2024-04-22
V
CTRL
0.90
0.92
0.84
0.84
-0.05
31,735
40
0.83
0.89
21,602
3,100
1,000
6,000
33
2024-04-19
V
CTRL
0.98
0.98
0.89
0.89
-0.07
28,639
42
0.89
0.92
22,547
500
1,000
3,138
997
2024-04-18
V
CTRL
0.95
0.96
0.93
0.96
0.03
34,351
39
0.93
0.97
19,000
9,500
4,000
20
1,831
2024-04-17
V
CTRL
0.95
0.95
0.90
0.93
-0.02
20,659
31
0.92
0.96
7,000
2,000
1,000
9,500
730
2024-04-16
V
CTRL
0.95
0.96
0.91
0.95
49,426
52
0.93
0.96
41,489
7,000
937
2024-04-15
V
CTRL
0.95
0.99
0.94
0.95
0.01
65,015
62
0.94
0.95
56,940
500
4,000
2,400
600
2024-04-12
V
CTRL
0.94
0.96
0.93
0.95
0.01
62,850
79
0.93
0.95
56,490
2,500
1,500
2,356
2024-04-11
V
CTRL
0.95
0.96
0.90
0.96
0.02
38,372
49
0.93
0.96
31,694
1,000
1,000
500
2,500
1,410
2024-04-10
V
CTRL
0.96
0.96
0.94
0.94
-0.03
36,819
42
0.93
0.95
34,259
500
2,000
60
2024-04-09
V
CTRL
0.98
0.98
0.91
0.97
-0.01
25,631
27
0.96
0.97
18,650
1,981
500
4,500
2024-04-08
V
CTRL
0.95
0.98
0.95
0.98
0.04
35,139
41
0.95
0.98
30,612
2,000
500
2,000
25
2024-04-05
V
CTRL
1.01
1.01
0.93
0.94
-0.06
18,173
39
0.94
0.98
10,400
500
1,400
5,613
260
2024-04-04
V
CTRL
0.99
1.01
0.93
1.00
0.01
42,312
51
0.97
1.01
26,455
1,000
500
12,700
1,228
2024-04-03
V
CTRL
1.00
1.00
0.94
0.99
-0.01
31,692
60
0.96
0.99
24,182
1,700
4,300
1,500
10
2024-04-02
V
CTRL
1.05
1.05
0.94
1.00
-0.03
69,012
120
0.97
1.00
57,632
1,000
100
5,600
4,165
315
2024-04-01
V
CTRL
1.02
1.05
0.99
1.04
0.03
26,153
70
1.00
1.05
21,120
100
1,900
2,700
230
2024-03-28
V
CTRL
1.05
1.05
0.93
1.00
-0.05
37,062
87
1.00
1.02
29,196
700
5,800
1,000
265
2024-03-27
V
CTRL
1.05
1.05
1.01
1.05
0.10
27,410
30
1.03
1.05
19,000
5,000
500
1,000
1,650
2024-03-26
V
CTRL
1.05
1.05
0.95
0.95
-0.08
19,781
53
0.95
0.99
16,681
600
2,300
100
2024-03-25
V
CTRL
1.02
1.04
1.01
1.03
0.01
48,446
101
1.02
1.05
40,800
300
5,000
2,000
284
2024-03-22
V
CTRL
0.97
1.02
0.97
1.02
0.05
47,035
58
0.99
1.03
38,950
1,000
5,500
734
2024-03-21
V
CTRL
0.97
0.98
0.95
0.97
0.01
17,466
30
0.96
0.97
13,256
2,500
100
1,000
316
2024-03-20
V
CTRL
0.97
0.97
0.96
0.97
0.01
10,219
21
0.96
0.97
7,540
1,500
1,000
100
2024-03-19
V
CTRL
0.97
0.97
0.95
0.97
0.01
9,655
19
0.94
0.97
4,500
2,000
2,000
1,000
105
2024-03-18
V
CTRL
0.95
0.96
0.93
0.96
0.02
8,093
13
0.94
0.97
8,000
12
2024-03-15
V
CTRL
0.93
0.97
0.93
0.94
0.09
110,097
78
0.93
0.94
94,325
2,000
8,000
5,055
2024-03-14
V
CTRL
0.92
0.93
0.85
0.88
-0.04
22,077
39
0.85
0.91
13,610
5,000
3,100
291
2024-03-13
V
CTRL
0.85
0.92
0.81
0.92
0.09
25,829
33
0.90
0.92
17,500
1,000
6,200
609
2024-03-12
V
CTRL
0.92
0.92
0.80
0.83
0.02
38,187
57
0.82
0.85
31,600
4,000
2,500
31
2024-03-11
V
CTRL
0.93
0.93
0.80
0.81
-0.12
63,730
65
0.81
0.90
41,950
5,000
1,500
3,000
11,500
562
2024-03-08
V
CTRL
0.90
0.93
0.89
0.93
0.03
49,560
53
0.91
0.93
28,100
10,000
4,000
7,000
210
2024-03-07
V
CTRL
0.90
0.91
0.88
0.90
42,935
71
0.86
0.90
31,780
1,000
500
6,000
2,430
2024-03-06
V
CTRL
0.87
0.90
0.82
0.90
0.055
105,686
153
0.85
0.90
74,577
6,500
18,000
3,244
3,355
2024-03-05
V
CTRL
0.80
0.85
0.79
0.845
0.035
47,913
45
0.83
0.86
41,000
4,500
2,000
150
2024-03-04
V
CTRL
0.81
0.84
0.79
0.81
13,264
29
0.80
0.81
10,000
2,500
80
2024-03-01
V
CTRL
0.74
0.81
0.73
0.81
0.07
32,287
28
0.75
0.81
29,000
3,000
2024-02-29
V
CTRL
0.74
0.74
0.70
0.73
-0.01
33,077
10
0.72
0.74
500
30,000
2,500
15
2024-02-28
V
CTRL
0.74
0.74
0.70
0.74
6,544
14
0.70
0.74
4,504
2,000
40
2024-02-27
V
CTRL
0.80
0.80
0.70
0.73
-0.02
24,034
28
0.72
0.74
16,030
500
300
7,000
104
2024-02-26
V
CTRL
0.72
0.75
0.70
0.75
0.03
22,541
16
0.74
0.78
21,000
1,500
41
2024-02-23
V
CTRL
0.76
0.76
0.72
0.72
-0.03
2,531
7
0.72
0.76
2,500
31
2024-02-22
V
CTRL
0.77
0.81
0.71
0.75
-0.02
27,235
35
0.74
0.78
26,100
1,000
100
2024-02-21
V
CTRL
0.74
0.82
0.73
0.77
0.03
28,413
27
0.75
0.78
24,500
1,000
2,620
28
2024-02-20
V
CTRL
0.81
0.81
0.74
0.74
-0.06
39,987
45
0.74
0.78
31,200
5,000
500
1,500
868
2024-02-16
V
CTRL
0.80
0.82
0.77
0.80
0.03
34,078
36
0.78
0.81
28,500
4,000
1,256
2024-02-15
V
CTRL
0.80
0.82
0.77
0.77
-0.03
28,686
38
0.77
0.81
19,692
5,000
100
2,500
1,000
67
2024-02-14
V
CTRL
0.79
0.80
0.78
0.80
22,761
31
0.78
0.80
17,807
2,000
2,000
935
2024-02-13
V
CTRL
0.80
0.80
0.68
0.80
0.03
35,221
43
0.77
0.80
29,559
4,000
1,000
580
2024-02-12
V
CTRL
0.75
0.80
0.70
0.77
0.02
31,394
56
0.75
0.80
24,604
300
3,500
2,427
2024-02-09
V
CTRL
0.80
0.80
0.71
0.75
-0.02
91,811
61
0.73
0.75
90,100
1,000
500
176
2024-02-08
V
CTRL
0.72
0.97
0.71
0.77
0.08
181,156
105
0.76
0.78
166,500
8,000
5,000
1,061
2024-02-07
V
CTRL
0.68
0.69
0.65
0.69
0.06
13,500
8
0.65
0.69
10,500
3,000
2024-02-06
V
CTRL
0.67
0.70
0.63
0.65
-0.03
26,184
25
0.64
0.66
18,500
2,500
4,000
1,184
2024-02-05
V
CTRL
0.67
0.72
0.64
0.68
-0.02
87,067
28
0.65
0.69
52,000
12,000
12,500
10,000
550
2024-02-02
V
CTRL
0.74
0.74
0.70
0.70
-0.01
15,087
17
0.70
0.74
12,500
2,000
500
53
2024-02-01
V
CTRL
0.75
0.75
0.71
0.71
-0.01
19,504
8
0.71
0.75
19,500
3
2024-01-31
V
CTRL
0.75
0.75
0.72
0.72
-0.02
7,097
10
0.72
0.75
4,500
2,500
96
2024-01-30
V
CTRL
0.74
0.75
0.74
0.74
41,755
13
0.74
0.75
40,500
250
1,000
2
2024-01-29
V
CTRL
0.70
0.75
0.70
0.74
0.04
54,696
46
0.71
0.74
29,120
2,500
1,000
21,500
575