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
12:41:16 EDT Wed 15 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
2024-05-14
V
ELEC
0.21
0.225
0.21
0.21
-0.005
97,657
34
0.20
0.21
45,615
8,000
10,000
7,500
26,500
2024-05-13
V
ELEC
0.225
0.225
0.215
0.215
38,111
17
0.21
0.225
16,500
2,500
7,500
9,000
2,500
111
2024-05-10
V
ELEC
0.21
0.215
0.205
0.205
56,146
15
0.205
0.225
10,700
44,000
400
1,000
46
2024-05-09
V
ELEC
0.22
0.22
0.205
0.205
75,834
18
0.20
0.225
29,004
45,000
1,500
30
2024-05-08
V
ELEC
0.22
0.22
0.205
0.205
-0.015
251,746
72
0.205
0.225
179,725
11,500
34,500
12,500
500
9,000
2,501
2024-05-07
V
ELEC
0.22
0.225
0.22
0.22
123,219
19
0.215
0.25
98,200
25,000
19
2024-05-06
V
ELEC
0.215
0.22
0.215
0.22
-0.005
73,067
12
0.215
0.235
15,500
54,500
10
3,000
2024-05-03
V
ELEC
0.23
0.235
0.225
0.225
-0.005
29,739
15
0.215
0.235
6,000
19,000
3,500
350
500
384
2024-05-02
V
ELEC
0.22
0.23
0.22
0.23
4,500
7
0.215
0.23
3,100
1,000
400
2024-05-01
V
ELEC
0.235
0.235
0.23
0.23
0.015
2,350
3
0.23
0.26
1,000
1,000
350
2024-04-30
V
ELEC
0.225
0.235
0.215
0.215
-0.015
15,558
14
0.215
0.26
11,655
2,000
3
500
1,000
2024-04-29
V
ELEC
0.245
0.245
0.23
0.23
-0.005
65,239
19
0.215
0.27
45,500
2,500
258
5,500
300
10,500
427
2024-04-26
V
ELEC
0.24
0.24
0.235
0.235
5,500
2
0.225
0.27
5,000
500
2024-04-25
V
ELEC
0.24
0.255
0.21
0.235
-0.01
221,944
76
0.235
0.26
71,767
44,000
40,000
14,000
52
44,000
8,075
2024-04-24
V
ELEC
0.245
0.245
0.295
2024-04-23
V
ELEC
0.25
0.25
0.245
0.245
-0.035
37,258
19
0.24
0.295
27,525
6,000
2,000
200
1,003
80
2024-04-22
V
ELEC
0.29
0.29
0.25
0.25
-0.02
30,380
12
0.25
0.27
3,635
26,000
445
2024-04-19
V
ELEC
0.26
0.26
0.26
0.26
-0.01
500
1
0.26
0.295
500
2024-04-18
V
ELEC
0.27
0.27
0.265
0.27
152,650
19
0.25
0.30
123,000
6,500
8,000
15,000
2024-04-17
V
ELEC
0.275
0.275
0.27
0.27
-0.03
93,215
11
0.26
0.30
36,610
5,500
15,000
12,000
24,000
2024-04-16
V
ELEC
0.295
0.31
0.28
0.28
-0.015
126,919
25
0.25
0.295
101,199
3,000
500
17,500
10
4,500
2024-04-15
V
ELEC
0.31
0.31
0.285
0.285
-0.02
15,058
11
0.27
0.315
1,855
10,000
1,500
1,500
1
2024-04-12
V
ELEC
0.27
0.305
0.265
0.30
0.015
78,926
43
0.265
0.315
31,550
12,500
5,000
17,000
8,000
4,366
2024-04-11
V
ELEC
0.28
0.285
0.275
0.285
0.005
157,377
25
0.265
0.285
133,813
10,500
4,500
14
7,500
2024-04-10
V
ELEC
0.23
0.28
0.23
0.28
0.005
178,242
56
0.25
0.28
110,099
500
15,000
23,500
27,000
1,722
2024-04-09
V
ELEC
0.255
0.255
0.255
0.255
-0.02
10,868
3
0.225
0.285
368
3,500
7,000
2024-04-08
V
ELEC
0.26
0.275
0.26
0.275
0.005
92,351
32
0.275
0.285
41,011
6,000
26,000
12,500
6,500
40
2024-04-05
V
ELEC
0.285
0.285
0.27
0.27
80,691
37
0.26
0.285
29,355
11,500
3,599
13,500
48
22,500
89
2024-04-04
V
ELEC
0.255
0.29
0.255
0.27
0.03
117,730
49
0.26
0.285
55,350
14,500
15,500
9,000
500
18,000
4,680
2024-04-03
V
ELEC
0.205
0.285
0.205
0.245
0.05
295,625
68
0.20
0.26
154,000
23,500
62,500
13,000
42,000
125
2024-04-02
V
ELEC
0.195
0.20
0.195
0.20
8,798
10
0.19
0.20
2,500
500
5,000
499
2024-04-01
V
ELEC
0.195
0.20
0.195
0.20
25,128
10
0.20
0.22
21,500
1,000
2,000
200
2024-03-28
V
ELEC
0.20
0.20
0.195
0.20
31,054
11
0.195
0.235
14,179
1,300
15,000
500
2024-03-27
V
ELEC
0.195
0.22
0.195
0.21
-0.01
35,583
16
0.205
0.21
6,100
500
10,000
500
13,000
5,433
2024-03-26
V
ELEC
0.24
0.24
0.215
0.22
-0.015
51,553
23
0.21
0.22
49,750
500
1,000
301
2024-03-25
V
ELEC
0.205
0.235
0.20
0.225
0.025
154,368
44
0.20
0.24
50,100
93,000
4,000
100
500
6,000
418
2024-03-22
V
ELEC
0.215
0.215
0.18
0.20
39,315
29
0.20
0.23
23,680
1,000
1,000
13,000
259
2024-03-21
V
ELEC
0.21
0.215
0.20
0.215
37,904
22
0.20
0.24
20,000
4,000
148
13,000
656
2024-03-20
V
ELEC
0.225
0.225
0.215
0.215
-0.015
20,699
10
0.21
0.23
14,500
4,500
170
1,370
114
2024-03-19
V
ELEC
0.23
0.23
0.23
0.23
1,565
5
0.21
0.22
60
1,000
500
2024-03-18
V
ELEC
0.225
0.235
0.225
0.23
0.02
37,867
11
0.215
0.24
35,000
30
2,500
287
2024-03-15
V
ELEC
0.23
0.23
0.23
0.23
0.02
782
3
0.21
0.245
82
500
200
2024-03-14
V
ELEC
0.21
0.215
0.21
0.215
13,255
6
0.21
0.245
3,400
500
355
9,000
2024-03-13
V
ELEC
0.22
0.23
0.215
0.215
356,786
20
0.20
0.225
350,500
1,500
2,500
2,000
2024-03-12
V
ELEC
0.215
0.22
0.215
0.215
67,650
16
0.215
0.225
26,000
10,000
29,500
500
300
910
2024-03-11
V
ELEC
0.215
0.225
0.215
0.215
0.01
81,756
21
0.215
0.23
75,100
5,500
145
500
497
2024-03-08
V
ELEC
0.21
0.215
0.205
0.205
67,773
32
0.20
0.215
10,966
1,500
19,000
4,000
580
31,500
205
2024-03-07
V
ELEC
0.21
0.215
0.20
0.20
92,609
31
0.20
0.215
18,600
4,000
37,500
8,500
5,000
19,000
6
2024-03-06
V
ELEC
0.215
0.215
0.20
0.205
55,507
15
0.20
0.215
46,000
500
300
8,500
2024-03-05
V
ELEC
0.215
0.225
0.20
0.21
0.005
366,030
40
0.20
0.23
274,000
10,900
45,500
9,000
500
25,500
400
2024-03-04
V
ELEC
0.22
0.22
0.205
0.205
27,376
19
0.20
0.21
5,484
1,500
19,000
1,000
11
2024-03-01
V
ELEC
0.21
0.23
0.205
0.205
47,351
25
0.20
0.23
34,697
500
1,500
10,547
2024-02-29
V
ELEC
0.215
0.215
0.205
0.205
-0.005
50,599
22
0.20
0.205
41,751
2,500
6,000
248
2024-02-28
V
ELEC
0.21
0.21
0.205
0.21
-0.015
51,435
27
0.205
0.215
35,500
11,500
4,000
2024-02-27
V
ELEC
0.21
0.23
0.21
0.23
0.03
19,188
20
0.205
0.235
16,800
1,000
1,000
288
2024-02-26
V
ELEC
0.205
0.205
0.20
0.205
-0.01
74,360
24
0.20
0.215
41,525
15,000
4,000
500
8,500
4,535
2024-02-23
V
ELEC
0.21
0.215
0.20
0.215
116,503
35
0.21
0.215
84,850
6,500
15,500
4,500
100
4,500
103
2024-02-22
V
ELEC
0.235
0.235
0.21
0.21
-0.015
34,050
20
0.21
0.215
23,050
8,000
1,500
1,500
2024-02-21
V
ELEC
0.23
0.235
0.225
0.225
-0.01
5,962
8
0.225
0.24
5,500
12
450
2024-02-20
V
ELEC
0.235
0.24
0.23
0.23
-0.005
43,100
18
0.23
0.25
6,100
2,500
15,500
1,000
18,000
2024-02-16
V
ELEC
0.25
0.25
0.23
0.23
-0.02
37,311
26
0.235
0.24
17,400
8,500
500
1,700
9,000
211