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
02:12:46 EDT Sun 05 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
ECR
0.07
0.075
0.07
0.075
0.005
571,933
47
0.07
0.075
352,430
4,000
35,000
61,000
500
3,000
87,000
1,360
27,000
2024-05-02
V
ECR
0.07
0.075
0.065
0.075
0.005
536,110
33
0.07
0.075
277,333
106,000
68,000
9,000
571
75,000
206
2024-05-01
V
ECR
0.07
0.07
0.07
0.07
987,450
24
0.065
0.07
986,200
1,250
2024-04-30
V
ECR
0.07
0.07
0.07
0.07
1,869,151
33
0.065
0.07
1,859,071
10,000
2024-04-29
V
ECR
0.075
0.075
0.07
0.07
2,455,771
90
0.065
0.07
1,992,992
48,000
69,000
158,000
332
12,000
145,000
2,399
27,000
2024-04-26
V
ECR
0.075
0.075
0.07
0.075
337,100
23
0.07
0.075
137,000
1,000
9,000
102,000
88,000
100
2024-04-25
V
ECR
0.075
0.075
0.075
0.075
210,406
17
0.07
0.075
10,000
1,000
20,000
173,000
4,250
1,156
2024-04-24
V
ECR
0.075
0.075
0.07
0.075
0.005
182,550
20
0.07
0.075
106,000
3,000
45,100
4,000
24,000
450
2024-04-23
V
ECR
0.075
0.075
0.07
0.075
298,150
34
0.07
0.075
63,000
14,000
65,000
155,000
1,150
2024-04-22
V
ECR
0.075
0.075
0.07
0.075
405,309
37
0.07
0.075
197,421
5,000
15,000
89,000
96,000
2,645
2024-04-19
V
ECR
0.08
0.08
0.075
0.075
963,008
39
0.07
0.08
246,000
531,000
1,000
110,000
13,000
62,000
2024-04-18
V
ECR
0.075
0.08
0.075
0.08
644,000
37
0.075
0.08
264,000
42,000
33,000
162,000
122,000
1,000
20,000
2024-04-17
V
ECR
0.085
0.085
0.08
0.08
314,986
26
0.075
0.085
132,986
9,000
31,000
64,000
78,000
2024-04-16
V
ECR
0.08
0.085
0.07
0.085
0.005
4,331,509
185
0.08
0.085
1,430,000
275,000
674,000
754,000
123,000
102,000
843,000
509
130,000
2024-04-15
V
ECR
0.08
0.085
0.08
0.08
212,750
19
0.075
0.085
191,250
5,000
15,000
1,400
2024-04-12
V
ECR
0.09
0.09
0.08
0.08
-0.005
2,034,443
275
0.08
0.085
1,008,700
165,000
325,330
107,000
100,000
116,000
204,875
1,000
2024-04-11
V
ECR
0.085
0.09
0.085
0.085
723,520
40
0.085
0.09
586,000
14,000
50,000
37,000
250
35,000
1,150
2024-04-10
V
ECR
0.085
0.09
0.085
0.09
59,584
12
0.085
0.09
5,000
36,000
16,000
2,000
584
2024-04-09
V
ECR
0.095
0.095
0.085
0.085
-0.01
242,902
40
0.085
0.09
124,850
17,000
1,000
23,000
500
55,000
20,000
2024-04-08
V
ECR
0.09
0.095
0.085
0.095
0.005
747,172
72
0.085
0.095
306,822
94,000
34,000
128,000
183,750
100
2024-04-05
V
ECR
0.085
0.09
0.085
0.09
0.01
548,200
34
0.085
0.09
288,000
88,000
54,000
26,000
92,000
200
2024-04-04
V
ECR
0.09
0.09
0.08
0.08
-0.005
838,543
57
0.08
0.085
310,900
76,000
170,000
127,000
8,000
74,000
743
71,000
2024-04-03
V
ECR
0.08
0.09
0.08
0.085
0.005
1,963,074
125
0.085
0.09
1,266,000
70,000
203,000
93,000
316,000
5,074
10,000
2024-04-02
V
ECR
0.08
0.08
0.075
0.08
1,185,102
59
0.075
0.08
464,328
142,000
66,000
171,000
340,000
1,085
2024-04-01
V
ECR
0.08
0.085
0.075
0.08
114,012
29
0.075
0.08
54,663
7,000
33,000
1,000
16,000
850
2024-03-28
V
ECR
0.075
0.08
0.075
0.08
246,800
20
0.075
0.08
181,000
7,000
36,000
300
22,500
2024-03-27
V
ECR
0.08
0.08
0.08
0.08
212,496
30
0.075
0.08
200,596
2,000
500
8,000
1,400
2024-03-26
V
ECR
0.08
0.08
0.075
0.075
-0.005
86,154
13
0.075
0.08
48,000
1,000
21,000
16,000
154
2024-03-25
V
ECR
0.085
0.085
0.08
0.08
-0.005
295,343
28
0.075
0.08
92,062
98,000
65,000
40,000
100
2024-03-22
V
ECR
0.085
0.085
0.08
0.085
233,886
17
0.08
0.085
84,692
18,000
51,000
610
79,000
534
50
2024-03-21
V
ECR
0.08
0.085
0.08
0.085
0.005
966,189
31
0.08
0.085
791,367
35,000
26,000
455
112,000
1,367
2024-03-20
V
ECR
0.08
0.08
0.075
0.08
0.005
846,518
38
0.075
0.08
795,418
6,000
10,000
34,000
100
1,000
2024-03-19
V
ECR
0.08
0.08
0.075
0.075
-0.005
535,350
22
0.075
0.08
489,000
8,000
20,000
7,000
9,000
1,600
2024-03-18
V
ECR
0.08
0.08
0.08
0.08
245,685
29
0.075
0.08
202,000
12,000
6,000
385
25,000
300
2024-03-15
V
ECR
0.085
0.085
0.08
0.08
10,600
3
0.08
0.085
10,000
2024-03-14
V
ECR
0.08
0.085
0.075
0.085
0.005
242,792
25
0.08
0.085
168,000
16,000
26,000
23,000
8,000
1,792
2024-03-13
V
ECR
0.09
0.09
0.08
0.08
-0.005
275,243
32
0.08
0.085
80,000
70,000
54,000
500
29,100
943
40,000
2024-03-12
V
ECR
0.095
0.095
0.085
0.085
-0.005
335,400
49
0.08
0.09
125,700
1,000
34,000
111,000
2,000
61,000
700
2024-03-11
V
ECR
0.08
0.095
0.08
0.095
0.015
647,152
51
0.085
0.095
372,590
47,000
15,000
92,000
1,399
119,000
150
2024-03-08
V
ECR
0.08
0.085
0.08
0.085
0.005
108,969
20
0.08
0.085
2,300
84,000
16,000
5,000
769
2024-03-07
V
ECR
0.08
0.085
0.075
0.08
-0.005
45,444
18
0.075
0.085
35,062
4,000
882
3,500
500
1,000
2024-03-06
V
ECR
0.08
0.085
0.075
0.075
-0.005
207,195
36
0.075
0.08
57,050
34,000
80,700
25,000
6,270
2,175
1,000
2024-03-05
V
ECR
0.08
0.08
0.075
0.075
1,346,000
33
0.075
0.085
1,090,000
120,000
15,000
60,000
61,000
2024-03-04
V
ECR
0.075
0.08
0.075
0.075
578,908
31
0.075
0.08
199,000
2,000
1,500
14,000
407
362,000
1
2024-03-01
V
ECR
0.075
0.075
0.07
0.07
0.005
2,249,975
111
0.07
0.075
455,700
122,000
347,000
423,000
176,000
698,400
20,000
2024-02-29
V
ECR
0.075
0.075
0.065
0.065
-0.005
874,100
54
0.065
0.075
480,850
88,000
50,000
149,000
105,000
750
500
2024-02-28
V
ECR
0.075
0.075
0.07
0.075
-0.005
1,505,366
80
0.07
0.075
287,900
809,000
53,000
51,000
13,000
238,000
2,256
50,000
2024-02-27
V
ECR
0.075
0.08
0.075
0.08
364,582
43
0.075
0.08
151,895
10,000
54,000
250
3,000
142,000
2,312
1,000
2024-02-26
V
ECR
0.08
0.08
0.075
0.08
1,259,782
72
0.075
0.08
629,000
46,000
98,000
119,000
500
2,000
359,000
2,782
3,500
2024-02-23
V
ECR
0.08
0.085
0.075
0.08
292,300
31
0.075
0.08
254,650
8,000
500
28,000
600
2024-02-22
V
ECR
0.085
0.085
0.075
0.08
464,276
52
0.075
0.08
104,035
79,000
80,000
26,000
500
110,000
650
64,091
2024-02-21
V
ECR
0.085
0.085
0.08
0.08
791,418
45
0.075
0.085
419,418
79,000
51,000
109,000
133,000
2024-02-20
V
ECR
0.09
0.09
0.08
0.08
-0.005
170,799
29
0.08
0.09
79,075
5,000
1,374
48,000
1,000
36,000
350
2024-02-16
V
ECR
0.09
0.09
0.085
0.085
132,000
22
0.08
0.09
54,000
1,000
26,000
51,000
2024-02-15
V
ECR
0.085
0.09
0.085
0.085
-0.005
56,200
10
0.085
0.09
1,000
2,000
53,000
200
2024-02-14
V
ECR
0.085
0.09
0.085
0.09
10,477
9
0.085
0.10
2,000
8,000
477
2024-02-13
V
ECR
0.09
0.09
0.085
0.09
0.005
122,550
19
0.085
0.10
4,000
5,000
58,000
54,000
850
2024-02-12
V
ECR
0.10
0.10
0.085
0.09
-0.005
73,101
9
0.085
0.095
72,100
1,000
1
2024-02-09
V
ECR
0.09
0.095
0.09
0.095
0.005
169,250
25
0.095
0.10
111,000
3,000
15,000
4,000
35,150
100
1,000
2024-02-08
V
ECR
0.09
0.09
0.085
0.085
-0.005
88,020
10
0.085
0.095
65,000
1,000
20
22,000
2024-02-07
V
ECR
0.09
0.09
0.09
0.09
79,925
14
0.09
0.095
68,000
2,000
7,000
775
1,000
1,150
2024-02-06
V
ECR
0.09
0.09
0.09
0.09
95,650
12
0.09
0.095
80,000
8,000
6,150
1,000
2024-02-05
V
ECR
0.085
0.09
0.085
0.085
-0.005
44,556
13
0.085
0.095
41,556
1,000
2,000