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
19:46:03 EDT Thu 28 Mar 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
2024-03-28
V
DAN
0.255
0.28
0.255
0.28
0.02
104,818
69
0.27
0.28
61,578
1,500
7,000
6,500
779
26,500
961
2024-03-27
V
DAN
0.25
0.26
0.25
0.26
0.005
143,571
59
0.25
0.26
83,254
6,000
11,500
916
2,500
36,500
1,951
2024-03-26
V
DAN
0.27
0.27
0.25
0.25
-0.02
273,210
142
0.25
0.26
165,937
11,000
16,500
32,500
3,000
41,500
1,647
2024-03-25
V
DAN
0.28
0.28
0.26
0.27
-0.02
184,011
86
0.265
0.28
130,856
5,500
18,250
11,500
900
1,500
14,000
703
2024-03-22
V
DAN
0.28
0.29
0.28
0.28
-0.005
16,314
13
0.28
0.30
513
2,000
3,000
400
10,100
2024-03-21
V
DAN
0.28
0.29
0.27
0.29
0.015
64,758
58
0.28
0.30
14,130
22,000
55
27,000
595
2024-03-20
V
DAN
0.28
0.285
0.275
0.28
0.005
122,617
44
0.27
0.28
33,600
2,500
32,500
34,000
221
19,000
616
2024-03-19
V
DAN
0.28
0.29
0.275
0.275
-0.005
110,544
61
0.275
0.30
21,269
3,500
34,000
15,000
701
34,000
1,244
2024-03-18
V
DAN
0.30
0.30
0.28
0.29
-0.005
120,024
51
0.285
0.30
27,862
3,000
15,000
30,500
325
42,000
1,250
2024-03-15
V
DAN
0.30
0.30
0.285
0.30
0.005
160,098
46
0.285
0.30
70,796
18,000
16,000
403
54,000
599
2024-03-14
V
DAN
0.31
0.31
0.29
0.295
-0.02
107,072
56
0.295
0.30
60,831
4,000
13,000
1,413
9,500
17,500
277
2024-03-13
V
DAN
0.30
0.33
0.30
0.32
0.025
159,409
65
0.31
0.32
98,072
14,500
21,000
3,073
21,000
905
2024-03-12
V
DAN
0.29
0.315
0.28
0.30
0.005
126,668
60
0.295
0.32
26,950
4,000
20,500
8,500
66,000
10
2024-03-11
V
DAN
0.295
0.305
0.29
0.295
-0.01
154,857
78
0.295
0.315
52,988
24,500
4,500
23,000
164
4,000
44,000
1,013
2024-03-08
V
DAN
0.30
0.315
0.29
0.305
-0.005
130,582
55
0.285
0.305
39,758
2,000
36,000
17,500
574
33,000
850
2024-03-07
V
DAN
0.285
0.31
0.28
0.31
0.03
277,441
120
0.29
0.31
79,872
40,000
53,500
29,500
2,390
1,000
44,000
27,033
2024-03-06
V
DAN
0.27
0.285
0.27
0.28
0.01
16,934
20
0.275
0.295
500
2,060
9,690
2,000
200
2,000
253
2024-03-05
V
DAN
0.285
0.285
0.27
0.275
73,988
30
0.265
0.28
8,228
975
20,000
11,000
32,500
325
2024-03-04
V
DAN
0.28
0.305
0.275
0.275
371,207
193
0.27
0.295
144,019
17,500
29,500
64,500
1,578
17,500
94,000
484
2024-03-01
V
DAN
0.27
0.28
0.27
0.275
-0.005
145,536
71
0.27
0.31
48,957
7,000
15,000
5,000
1,029
7,000
60,500
434
2024-02-29
V
DAN
0.285
0.295
0.28
0.28
-0.015
187,386
71
0.265
0.30
98,469
11,000
16,500
14,500
629
2,000
43,000
383
2024-02-28
V
DAN
0.29
0.30
0.28
0.30
0.01
147,423
72
0.28
0.30
21,300
11,500
15,000
19,500
1,205
69,500
9,060
2024-02-27
V
DAN
0.305
0.305
0.28
0.295
-0.02
220,944
117
0.29
0.32
81,552
14,000
41,500
17,500
547
64,500
509
2024-02-26
V
DAN
0.31
0.33
0.285
0.315
-0.005
411,043
201
0.285
0.32
198,419
14,000
61,000
58,000
350
6,000
66,500
3,879
2024-02-23
V
DAN
0.31
0.325
0.31
0.325
0.015
48,192
32
0.32
0.325
13,200
500
11,500
1,000
133
19,534
1,200
2024-02-22
V
DAN
0.325
0.33
0.305
0.31
-0.02
374,988
152
0.305
0.32
204,949
17,000
15,500
48,500
385
17,500
65,000
3,690
2024-02-21
V
DAN
0.35
0.35
0.32
0.325
-0.015
141,741
60
0.32
0.33
74,205
10,000
25,000
8,000
2
23,000
1,484
2024-02-20
V
DAN
0.33
0.355
0.33
0.335
0.005
194,634
89
0.33
0.355
43,150
19,000
30,000
62,500
950
1,500
31,500
4,338
2024-02-16
V
DAN
0.34
0.35
0.33
0.34
107,512
59
0.32
0.34
33,810
1,500
26,500
1,500
3
2,500
40,602
607
2024-02-15
V
DAN
0.345
0.345
0.33
0.34
196,031
81
0.32
0.345
98,400
15,500
16,000
27,500
1,115
36,500
1,011
2024-02-14
V
DAN
0.315
0.34
0.315
0.34
0.005
370,836
121
0.335
0.34
46,525
19,500
27,000
25,500
5
45,000
85,500
114,175
2024-02-13
V
DAN
0.34
0.34
0.315
0.33
40,219
27
0.31
0.33
1,000
10,000
3,500
832
16,000
8,887
2024-02-12
V
DAN
0.33
0.335
0.32
0.33
0.005
187,906
111
0.31
0.34
63,517
14,000
60,000
230
2,000
45,000
1,269
2024-02-09
V
DAN
0.33
0.33
0.315
0.33
160,159
82
0.325
0.33
78,968
3,500
750
39,000
530
500
34,500
1,330
2024-02-08
V
DAN
0.325
0.33
0.32
0.325
-0.005
149,166
60
0.32
0.33
59,141
25,000
9,000
657
1,500
51,500
1,368
500
2024-02-07
V
DAN
0.335
0.36
0.33
0.33
-0.02
403,130
212
0.325
0.335
177,872
9,500
31,000
81,500
1,161
73,000
25,967
500
2024-02-06
V
DAN
0.355
0.355
0.34
0.35
166,249
73
0.335
0.36
65,000
13,000
38,000
8,500
511
1,000
38,500
333
1,000
2024-02-05
V
DAN
0.39
0.39
0.34
0.34
-0.045
474,713
240
0.34
0.36
214,565
25,000
39,500
107,500
1,796
4,500
80,500
492
2024-02-02
V
DAN
0.395
0.395
0.35
0.385
-0.01
296,159
172
0.355
0.385
145,204
7,000
20,500
61,500
673
3,500
51,000
3,406
2,000
2024-02-01
V
DAN
0.41
0.41
0.37
0.395
-0.015
460,383
170
0.38
0.395
226,914
27,500
45,100
71,000
726
2,500
64,000
22,443
2024-01-31
V
DAN
0.39
0.425
0.38
0.415
0.025
716,553
290
0.41
0.415
377,152
64,500
64,619
88,000
2,222
5,000
107,000
4,896
1,500
2024-01-30
V
DAN
0.36
0.39
0.345
0.39
0.05
648,891
257
0.38
0.39
287,937
29,000
46,000
49,000
1,679
41,500
189,087
2,661
500
2024-01-29
V
DAN
0.32
0.36
0.32
0.34
285,016
135
0.34
0.35
92,652
9,500
14,500
56,000
670
28,000
81,500
250
500
2024-01-26
V
DAN
0.34
0.38
0.315
0.34
587,793
219
0.33
0.35
403,801
18,500
18,000
27,500
1,756
109,500
6,492
500
2024-01-25
V
DAN
0.30
0.35
0.295
0.34
0.03
339,261
191
0.32
0.34
130,136
9,000
35,000
44,000
485
26,500
90,000
1,697
1,000
2024-01-24
V
DAN
0.31
0.345
0.30
0.315
-0.015
701,670
265
0.30
0.33
345,430
22,000
78,000
62,500
2,834
14,500
168,000
4,478
2,000
2024-01-23
V
DAN
0.27
0.355
0.265
0.34
0.065
1,350,331
498
0.33
0.34
836,264
119,285
70,500
83,500
5,702
53,000
166,391
5,585
4,000
2024-01-22
V
DAN
0.20
0.28
0.19
0.28
0.085
868,886
195
0.22
0.29
461,152
15,545
75,100
83,000
351
29,400
200,500
2,032
1,500
2024-01-19
V
DAN
0.205
0.205
0.195
0.195
472,423
102
0.195
0.20
230,050
92,285
51,500
18,000
73
26,500
52,500
375
500
2024-01-18
V
DAN
0.20
0.21
0.195
0.20
0.005
89,987
44
0.195
0.20
28,080
500
7,600
17,500
1,170
500
34,000
125
500
2024-01-17
V
DAN
0.20
0.205
0.195
0.195
-0.005
353,832
88
0.195
0.20
248,278
26,500
1,800
45,500
1,500
27,500
465
1,500
2024-01-16
V
DAN
0.215
0.215
0.20
0.20
470,498
122
0.19
0.20
222,245
17,500
75,000
40,000
308
500
112,500
1,293
2024-01-15
V
DAN
0.20
0.215
0.20
0.215
0.005
59,431
54
0.205
0.215
18,039
2,500
12,000
3,500
696
20,000
541
500
2024-01-12
V
DAN
0.21
0.215
0.20
0.205
111,025
70
0.205
0.215
25,730
6,000
20,000
43,500
525
13,500
824
500
2024-01-11
V
DAN
0.22
0.225
0.20
0.205
-0.015
419,346
142
0.205
0.21
162,406
21,400
49,500
61,500
405
122,500
148
1,000
2024-01-10
V
DAN
0.225
0.235
0.215
0.22
-0.02
237,027
108
0.22
0.25
76,774
24,000
24,600
53,000
46,500
10,933
500
2024-01-09
V
DAN
0.235
0.24
0.225
0.225
-0.01
149,011
91
0.225
0.25
37,600
16,000
23,000
19,000
200
6,500
44,000
1,506
500
2024-01-08
V
DAN
0.24
0.24
0.22
0.225
113,320
70
0.225
0.235
66,750
8,500
2,600
26,000
658
2,000
4,500
1,470
500
2024-01-05
V
DAN
0.235
0.24
0.225
0.225
-0.015
95,491
67
0.225
0.25
41,450
2,000
6,500
22,000
612
500
21,500
352
500
2024-01-04
V
DAN
0.245
0.245
0.23
0.23
-0.01
55,495
33
0.23
0.24
19,000
1,500
10,000
12,500
11,000
465
500
2024-01-03
V
DAN
0.245
0.245
0.225
0.24
-0.01
214,769
117
0.24
0.25
93,212
5,500
15,000
37,000
4,702
15,500
40,000
1,705
1,500
2024-01-02
V
DAN
0.25
0.255
0.245
0.245
-0.015
71,355
51
0.245
0.26
32,175
8,500
19,000
1,500
280
1,000
7,500
725
500
2023-12-29
V
DAN
0.24
0.26
0.24
0.255
0.01
262,221
98
0.24
0.275
136,028
19,100
27,409
29,500
169
1,000
22,500
25,115
1,000