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
23:17:13 EDT Fri 03 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
DWS
0.18
0.18
0.18
0.18
7,324
5
0.18
0.19
6,000
1,000
300
2024-05-02
V
DWS
0.18
0.18
0.18
0.18
0.01
11,196
8
0.17
0.18
1,500
4,500
5,000
1
2024-05-01
V
DWS
0.17
0.17
0.17
0.17
12,360
6
0.17
0.18
10,000
500
1,500
5
2024-04-30
V
DWS
0.17
0.17
0.17
0.17
8,719
9
0.17
0.18
1,500
6,000
1,000
219
2024-04-29
V
DWS
0.18
0.18
0.17
0.17
-0.01
21,662
11
0.17
0.18
21,000
500
155
2024-04-26
V
DWS
0.18
0.18
0.18
0.18
875
2
0.17
0.18
500
375
2024-04-25
V
DWS
0.18
0.18
0.18
0.18
1,506
2
0.165
0.18
1,500
2024-04-24
V
DWS
0.18
0.18
0.18
0.18
2,528
2
0.18
0.19
2,500
2024-04-23
V
DWS
0.18
0.18
0.18
0.18
0.01
1,511
4
0.17
0.18
1,000
500
2024-04-22
V
DWS
0.18
0.18
0.17
0.17
-0.01
30,964
22
0.17
0.18
5,600
6,000
100
19,000
264
2024-04-19
V
DWS
0.185
0.185
0.18
0.18
11,033
13
0.18
0.185
10,388
44
2024-04-18
V
DWS
0.18
0.18
0.18
0.18
5,930
6
0.18
0.185
5,000
525
2024-04-17
V
DWS
0.18
0.185
0.19
2024-04-16
V
DWS
0.18
0.19
0.18
0.18
22,052
11
0.18
0.19
10,500
10,000
500
1,000
27
2024-04-15
V
DWS
0.18
0.19
0.18
0.19
44,349
16
0.18
0.19
40,800
500
500
2,400
148
2024-04-12
V
DWS
0.20
0.20
0.18
0.18
-0.025
18,571
15
0.19
0.195
10,040
6,500
2,000
28
2024-04-11
V
DWS
0.205
0.205
0.205
0.205
0.005
2,005
3
0.20
0.21
1,500
500
2024-04-10
V
DWS
300
1
0.195
0.21
2024-04-09
V
DWS
0.20
0.20
0.20
0.20
0.01
11,911
13
0.19
0.21
11,300
137
2024-04-08
V
DWS
0.205
0.205
0.19
0.19
-0.01
27,007
13
0.20
0.22
23,500
1,000
2,500
1
2024-04-05
V
DWS
0.20
0.21
0.20
0.20
13,625
8
0.20
0.22
7,500
1,500
525
4,000
100
2024-04-04
V
DWS
0.205
0.205
0.20
0.20
-0.005
5,320
7
0.205
0.22
5,000
320
2024-04-03
V
DWS
0.21
0.21
0.205
0.205
-0.005
10,665
13
0.205
0.23
3,500
500
452
6,000
101
2024-04-02
V
DWS
0.21
0.21
0.20
0.21
24,247
11
0.205
0.21
10,000
1,000
13,000
17
2024-04-01
V
DWS
0.205
0.21
0.20
0.21
0.005
36,186
24
0.20
0.215
30,800
1,500
3,500
132
2024-03-28
V
DWS
0.215
0.23
0.205
0.205
-0.005
32,331
11
0.205
0.23
27,000
5,000
200
130
2024-03-27
V
DWS
0.21
0.21
0.205
0.21
16,461
15
0.205
0.215
15,261
500
2024-03-26
V
DWS
0.22
0.22
0.21
0.22
-0.005
1,747,572
54
0.205
0.22
1,671,900
26,500
10,500
10,000
1,500
26,000
950
2024-03-25
V
DWS
0.225
0.23
0.225
0.225
0.005
83,201
14
0.22
0.28
73,500
9,500
201
2024-03-22
V
DWS
0.23
0.26
0.23
0.26
0.04
7,615
4
0.23
0.28
7,500
115
2024-03-21
V
DWS
2,000
1
0.23
0.28
2,000
2024-03-20
V
DWS
0.25
0.25
0.22
0.25
9,508
7
0.24
0.25
7,000
2,000
508
2024-03-19
V
DWS
0.25
0.25
0.25
0.25
34,816
15
0.23
0.27
25,001
99
2,000
1,000
5,500
816
2024-03-18
V
DWS
0.23
0.275
0.23
0.275
0.045
26,602
19
0.25
0.275
14,800
5,000
300
6,500
1
2024-03-15
V
DWS
0.23
0.23
0.23
0.23
1,051
5
0.23
0.24
100
500
400
2024-03-14
V
DWS
0.235
0.24
0.23
0.24
28,000
13
0.23
0.24
27,400
500
100
2024-03-13
V
DWS
0.245
0.245
0.24
0.24
-0.01
9,206
10
0.235
0.24
7,000
1,000
1,000
100
2024-03-12
V
DWS
0.25
0.25
0.25
0.25
-0.005
24,501
9
0.245
0.265
10,000
2,000
8,500
2,000
2,000
2024-03-11
V
DWS
0.255
0.255
0.255
0.255
3,226
7
0.25
0.255
2,500
75
2024-03-08
V
DWS
0.26
0.26
0.255
0.255
59,193
19
0.25
0.255
42,277
14,500
1,500
363
150
2024-03-07
V
DWS
0.255
0.255
0.255
0.255
2,650
4
0.26
0.28
2,600
50
2024-03-06
V
DWS
0.255
0.255
0.255
0.255
3,433
10
0.255
0.28
112
500
296
2,500
2024-03-05
V
DWS
0.26
0.27
0.255
0.255
-0.005
16,356
12
0.255
0.27
14,500
1,500
106
2024-03-04
V
DWS
0.29
0.29
0.29
0.29
0.03
898
5
0.26
0.30
4
500
300
2024-03-01
V
DWS
0.28
0.28
0.255
0.26
-0.02
9,675
8
0.26
0.29
6,200
3,475
2024-02-29
V
DWS
0.27
0.28
0.27
0.28
-0.02
2,006
4
0.28
0.30
2,000
5
2024-02-28
V
DWS
0.26
0.26
0.26
0.26
-0.04
534
2
0.26
0.29
500
2024-02-27
V
DWS
0.30
0.30
0.255
0.255
-0.005
7,880
6
0.255
0.30
1,800
1,000
5,000
2024-02-26
V
DWS
0.255
0.26
0.255
0.26
4,618
5
0.255
0.26
4,500
12
2024-02-23
V
DWS
0.255
0.26
0.255
0.26
0.005
5,178
9
0.255
0.26
3,000
1,500
675
2024-02-22
V
DWS
0.26
0.26
0.255
0.255
14,347
11
0.255
0.27
9,500
4,000
500
100
2024-02-21
V
DWS
0.275
0.275
0.255
0.255
-0.005
4,965
7
0.26
0.265
3,500
1,000
2024-02-20
V
DWS
0.26
0.26
0.26
0.26
1,263
3
0.255
0.26
1,260
3
2024-02-16
V
DWS
0.26
0.26
0.26
0.26
1,000
1
0.26
0.28
1,000
2024-02-15
V
DWS
0.26
0.27
0.26
0.26
-0.005
16,232
16
0.26
0.28
14,282
500
450
1,000
2024-02-14
V
DWS
0.265
0.27
0.265
0.27
0.01
2,000
2
0.26
0.28
500
1,500
2024-02-13
V
DWS
20
1
0.26
0.28
2024-02-12
V
DWS
0.255
0.26
0.255
0.26
14,504
7
0.255
0.26
14,054
300
2024-02-09
V
DWS
0.265
0.265
0.26
0.26
-0.005
5,000
4
0.26
0.29
5,000
2024-02-08
V
DWS
0.265
0.265
0.265
0.265
-0.005
4,000
3
0.265
0.30
2,000
1,000
1,000
2024-02-07
V
DWS
0.295
0.295
0.265
0.27
-0.03
34,872
8
0.27
0.30
31,000
500
3,370
2024-02-06
V
DWS
0.27
0.30
0.27
0.30
0.03
6,657
5
0.27
0.30
4,000
357
2,000
2024-02-05
V
DWS
0.275
0.275
0.27
0.27
-0.005
9,010
6
0.27
0.31
8,500
500
10