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
08:25:39 EDT Thu 25 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
2024-04-24
V
CUU
0.25
0.25
0.235
0.235
-0.015
62,604
34
0.235
0.25
21,514
5,500
17,000
18,500
2024-04-23
V
CUU
0.255
0.26
0.245
0.25
168,950
63
0.245
0.25
146,167
6,000
2,000
450
3,000
10,500
743
2024-04-22
V
CUU
0.24
0.25
0.225
0.25
0.015
605,584
80
0.24
0.25
436,610
16,500
850
16,150
135,000
470
2024-04-19
V
CUU
0.215
0.24
0.205
0.235
0.01
244,320
71
0.215
0.235
116,500
18,500
25,000
18,000
800
65,500
2024-04-18
V
CUU
0.24
0.24
0.22
0.23
0.005
128,292
51
0.225
0.23
41,000
9,500
16,000
18,500
200
39,000
3,501
2024-04-17
V
CUU
0.205
0.23
0.20
0.225
273,041
83
0.225
0.245
118,000
23,000
8,500
31,000
92,000
481
2024-04-16
V
CUU
0.20
0.225
0.195
0.225
0.02
136,560
43
0.21
0.225
28,420
10,920
39,500
27,000
400
3,000
27,000
320
2024-04-15
V
CUU
0.23
0.23
0.20
0.20
-0.03
203,562
59
0.20
0.22
116,110
6,000
3,000
6,000
72,000
272
2024-04-12
V
CUU
0.245
0.245
0.23
0.23
-0.005
88,302
28
0.23
0.24
18,000
8,000
500
24,000
37,512
200
2024-04-11
V
CUU
0.24
0.24
0.23
0.235
192,924
37
0.23
0.24
154,800
19,000
7,000
11,500
300
2024-04-10
V
CUU
0.23
0.24
0.23
0.235
0.005
100,250
24
0.225
0.235
92,000
5,500
80
2,000
470
2024-04-09
V
CUU
0.23
0.24
0.23
0.23
142,187
45
0.23
0.235
70,050
12,000
14,000
7,500
544
12,500
24,500
615
2024-04-08
V
CUU
0.20
0.23
0.20
0.22
0.02
342,350
70
0.22
0.23
282,012
28,000
14,000
6,000
250
9,500
955
2024-04-05
V
CUU
0.22
0.22
0.19
0.20
-0.005
77,738
40
0.20
0.205
33,840
11,500
16,000
7,500
250
2,000
6,000
608
2024-04-04
V
CUU
0.195
0.22
0.19
0.205
0.01
324,242
76
0.205
0.22
130,040
11,000
132,500
12,000
300
3,500
34,000
862
2024-04-03
V
CUU
0.19
0.20
0.19
0.20
0.02
353,080
56
0.195
0.20
198,800
11,500
25,500
27,500
363
31,000
57,000
700
2024-04-02
V
CUU
0.18
0.18
0.175
0.18
0.005
158,908
30
0.18
0.185
77,330
13,000
20,000
1,000
36,000
10,500
978
2024-04-01
V
CUU
0.17
0.175
0.17
0.175
0.005
279,109
48
0.175
0.18
159,064
42,000
22,500
1,500
521
50,500
3,000
14
2024-03-28
V
CUU
0.165
0.175
0.165
0.175
0.005
170,993
38
0.17
0.175
75,200
11,000
56,500
14,000
22
13,500
300
2024-03-27
V
CUU
0.17
0.175
0.17
0.17
107,778
37
0.165
0.17
47,842
6,000
15,000
14,000
23,500
965
2024-03-26
V
CUU
0.17
0.17
0.17
0.17
-0.005
9,819
5
0.17
0.175
8,754
65
1,000
2024-03-25
V
CUU
0.18
0.18
0.17
0.17
-0.01
79,161
30
0.17
0.18
16,234
4,000
48,500
1,000
616
8,500
2024-03-22
V
CUU
0.175
0.18
0.17
0.18
0.01
59,944
21
0.17
0.18
20,300
4,500
27,000
6,000
523
1,500
98
2024-03-21
V
CUU
0.175
0.18
0.17
0.17
-0.005
99,494
20
0.17
0.175
77,040
20,500
1,000
500
400
2024-03-20
V
CUU
0.175
0.175
0.175
0.175
18,866
8
0.175
0.185
5,000
9,000
2,000
2,500
366
2024-03-19
V
CUU
0.175
0.175
0.175
0.175
35,398
9
0.175
0.185
1,500
1,000
30,000
2,000
495
2024-03-18
V
CUU
0.175
0.185
0.175
0.185
4,723
9
0.165
0.185
1,200
500
2,500
100
423
2024-03-15
V
CUU
0.18
0.19
0.17
0.18
0.01
147,129
33
0.17
0.18
57,332
500
61,000
222
19,500
8,309
2024-03-14
V
CUU
0.16
0.17
0.16
0.17
0.01
51,061
16
0.165
0.185
35,000
6,500
2,500
6,500
561
2024-03-13
V
CUU
0.16
0.165
0.16
0.16
125,995
22
0.16
0.17
55,300
23,500
1,000
3,500
13,000
29,500
2024-03-12
V
CUU
0.16
0.175
0.16
0.16
158,151
32
0.16
0.165
71,950
17,500
21,500
5,500
41,500
201
2024-03-11
V
CUU
0.165
0.18
0.16
0.16
-0.01
88,253
33
0.16
0.165
10,295
11,500
20,000
10,500
1,500
34,000
55
2024-03-08
V
CUU
0.17
0.17
0.165
0.17
0.005
98,497
27
0.17
0.18
44,500
10,000
3,000
3,000
37,600
24
2024-03-07
V
CUU
0.165
0.17
0.165
0.17
0.005
31,074
6
0.165
0.17
11,000
15,000
5,000
74
2024-03-06
V
CUU
0.17
0.175
0.16
0.17
-0.005
147,000
24
0.165
0.17
52,500
24,000
17,500
20,000
33,000
2024-03-05
V
CUU
0.17
0.18
0.17
0.175
-0.01
60,254
23
0.17
0.18
30,988
10,000
9,000
10,000
200
2024-03-04
V
CUU
0.19
0.19
0.17
0.185
107,972
36
0.18
0.185
70,606
15,500
4,500
11,000
388
1,000
4,500
407
2024-03-01
V
CUU
0.165
0.195
0.165
0.185
0.015
106,376
25
0.18
0.19
80,894
4,000
15,000
5,500
982
2024-02-29
V
CUU
0.16
0.17
0.16
0.165
163,814
35
0.165
0.18
134,250
13,500
5,000
10,000
939
2024-02-28
V
CUU
0.16
0.165
0.16
0.165
10,448
6
0.16
0.18
9,500
500
2024-02-27
V
CUU
0.16
0.165
0.16
0.165
0.005
32,035
12
0.16
0.18
20,500
10,000
1,000
350
2024-02-26
V
CUU
0.16
0.16
0.16
0.16
77,257
8
0.16
0.17
76,300
500
457
2024-02-23
V
CUU
0.165
0.165
0.16
0.16
60,803
15
0.155
0.16
40,203
500
15,000
360
4,500
34
2024-02-22
V
CUU
0.165
0.17
0.16
0.165
0.005
114,300
33
0.16
0.17
22,000
38,500
8,000
13,000
32,500
200
2024-02-21
V
CUU
0.16
0.165
0.16
0.165
0.005
87,702
24
0.155
0.165
51,500
9,000
19,500
6,000
1,502
2024-02-20
V
CUU
0.16
0.165
0.16
0.165
345,565
26
0.16
0.165
236,700
15,000
7,000
55,000
31,500
250
2024-02-16
V
CUU
0.165
0.165
0.165
0.165
-0.01
64,275
13
0.165
0.175
39,000
18,000
7,175
2024-02-15
V
CUU
0.165
0.175
0.165
0.175
0.005
22,580
14
0.175
0.18
7,800
500
3,500
463
9,500
22
2024-02-14
V
CUU
0.165
0.18
0.165
0.18
0.01
381,158
32
0.165
0.18
130,500
17,000
500
18,000
150
179,500
35,500
2024-02-13
V
CUU
0.17
0.175
0.17
0.17
-0.005
276,879
34
0.165
0.175
212,711
5,500
18,500
3,500
1,000
35,500
2
2024-02-12
V
CUU
0.175
0.18
0.17
0.17
-0.01
293,407
68
0.17
0.18
171,956
52,000
2,000
26,500
40,500
1
2024-02-09
V
CUU
0.185
0.19
0.18
0.18
-0.015
48,093
31
0.18
0.19
34,093
4,500
5,000
3,500
563
2024-02-08
V
CUU
0.185
0.195
0.185
0.185
-0.005
39,600
20
0.185
0.19
8,700
2,500
12,500
15,500
400
2024-02-07
V
CUU
0.185
0.195
0.185
0.195
0.01
37,580
17
0.185
0.195
8,500
3,500
17,000
5,000
480
3,000
100
2024-02-06
V
CUU
0.19
0.19
0.18
0.19
0.005
6,015
6
0.175
0.20
3,500
1,000
1,500
15
2024-02-05
V
CUU
0.185
0.195
0.18
0.18
-0.015
180,800
30
0.18
0.195
124,400
5,000
17,000
8,000
500
25,675
224
2024-02-02
V
CUU
0.195
0.195
0.19
0.195
70,118
65
0.18
0.195
6,518
15,000
25,500
22,500
2024-02-01
V
CUU
0.195
0.195
0.18
0.19
17,369
7
0.18
0.19
10,697
1,500
5,000
147
25
2024-01-31
V
CUU
0.185
0.195
0.185
0.195
0.01
28,000
7
0.185
0.195
21,000
4,500
2,500
2024-01-30
V
CUU
0.19
0.19
0.18
0.185
-0.005
43,510
17
0.18
0.185
19,000
14,500
1,000
2,000
6,500
50
2024-01-29
V
CUU
0.20
0.20
0.19
0.19
13,000
6
0.185
0.19
7,000
500
1,000
4,500
2024-01-26
V
CUU
0.20
0.20
0.19
0.19
-0.01
27,442
16
0.18
0.20
20,650
1,000
500
4,500
742
30