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
22:56:48 EDT Mon 29 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
2024-04-29
V
ELY
0.075
0.075
0.07
0.07
-0.005
101,070
7
0.07
0.075
70,000
995
75
30,000
2024-04-26
V
ELY
0.075
0.075
0.075
0.075
11,001
2
0.075
0.08
11,000
2024-04-25
V
ELY
0.08
0.08
0.07
0.075
-0.01
142,474
18
0.07
0.075
87,000
6,000
1,000
48,000
2024-04-24
V
ELY
0.085
0.08
0.085
2024-04-23
V
ELY
0.075
0.085
0.075
0.085
0.01
171,214
17
0.08
0.085
120,753
16,001
18,000
16,000
333
2
2024-04-22
V
ELY
0.075
0.075
0.07
0.07
-0.01
163,500
16
0.07
0.075
123,000
11,000
10,000
19,000
500
2024-04-19
V
ELY
0.075
0.08
0.075
0.08
123,995
11
0.075
0.08
26,000
20,000
27,000
50,995
2024-04-18
V
ELY
0.08
0.08
0.08
0.08
224,624
19
0.075
0.08
176,124
38,500
4,000
6,000
2024-04-17
V
ELY
0.09
0.09
0.08
0.08
-0.01
252,912
27
0.08
0.085
185,912
8,000
59,000
2024-04-16
V
ELY
0.09
0.095
0.09
0.09
203,675
22
0.085
0.09
184,300
6,000
13,000
375
2024-04-15
V
ELY
0.09
0.09
0.09
0.09
0.005
80,135
7
0.085
0.09
64,000
15,000
1,010
2024-04-12
V
ELY
0.085
0.09
0.085
0.085
53,532
6
0.085
0.09
51,000
2,000
532
2024-04-11
V
ELY
0.09
0.09
0.08
0.08
-0.01
69,000
5
0.085
0.09
10,000
20,000
14,000
25,000
2024-04-10
V
ELY
0.085
0.085
0.085
0.085
-0.005
22,500
6
0.085
0.09
10,000
12,000
500
2024-04-09
V
ELY
0.09
0.09
0.09
0.09
10,000
1
0.085
0.09
10,000
2024-04-08
V
ELY
0.085
0.09
0.085
0.09
56,145
13
0.085
0.09
35,625
20,520
2024-04-05
V
ELY
0.08
0.09
0.08
0.09
0.01
183,000
34
0.085
0.09
57,000
40,000
32,000
43,000
11,000
2024-04-04
V
ELY
0.08
0.08
0.085
2024-04-03
V
ELY
0.075
0.085
0.075
0.08
128,551
20
0.08
0.085
37,500
41,000
395
2,000
2,000
45,000
31
2024-04-02
V
ELY
0.085
0.085
0.08
0.08
-0.01
501,500
17
0.075
0.085
442,000
13,000
3,000
33,000
500
10,000
2024-04-01
V
ELY
0.09
0.09
0.09
0.09
0.005
5,395
2
0.085
0.09
5,000
395
2024-03-28
V
ELY
0.09
0.09
0.085
0.085
-0.005
243,250
18
0.085
0.09
194,000
2,000
9,000
38,000
2024-03-27
V
ELY
0.09
0.09
0.09
0.09
0.005
66,487
5
0.085
0.09
66,329
158
2024-03-26
V
ELY
0.085
0.09
0.085
0.09
28,784
5
0.085
0.09
26,284
2,000
500
2024-03-25
V
ELY
0.09
0.09
0.09
0.09
63,000
2
0.085
0.09
63,000
2024-03-22
V
ELY
0.09
0.09
0.085
0.09
25,000
8
0.09
0.095
24,000
1,000
2024-03-21
V
ELY
0.095
0.095
0.09
0.09
100,000
14
0.09
0.095
73,000
4,000
4,000
15,000
4,000
2024-03-20
V
ELY
0.09
0.095
0.09
0.09
161,500
10
0.09
0.095
84,000
12,000
500
51,000
14,000
2024-03-19
V
ELY
0.09
0.095
0.09
0.09
195,608
19
0.09
0.095
116,000
15,000
20,000
21,000
23,000
2024-03-18
V
ELY
0.085
0.09
0.085
0.09
0.005
54,000
6
0.085
0.09
34,000
20,000
2024-03-15
V
ELY
0.09
0.09
0.085
0.085
-0.005
211,108
23
0.08
0.09
55,000
40,000
35,000
10,000
55,000
5,008
11,000
2024-03-14
V
ELY
0.085
0.09
0.08
0.09
0.005
17,128
6
0.085
0.09
17,000
3
2024-03-13
V
ELY
0.085
0.085
0.085
0.085
-0.005
12,518
4
0.085
0.09
2,000
10,000
2024-03-12
V
ELY
0.09
0.09
0.09
0.09
0.01
27,001
4
0.085
0.09
17,001
10,000
2024-03-11
V
ELY
5,000
1
0.085
0.09
5,000
2024-03-08
V
ELY
0.085
0.085
0.08
0.08
-0.005
70,500
15
0.085
0.09
19,000
5,000
18,000
28,000
500
2024-03-07
V
ELY
0.085
0.085
0.085
0.085
21,312
4
0.085
0.09
9,000
2,000
10,312
2024-03-06
V
ELY
0.075
0.085
0.075
0.085
0.02
131,133
16
0.08
0.085
49,875
14,000
30,000
25,000
12,008
2024-03-05
V
ELY
0.075
0.075
0.065
0.065
-0.005
145,000
11
0.07
0.075
66,000
24,000
26,000
29,000
2024-03-04
V
ELY
0.065
0.075
0.065
0.07
0.005
153,629
19
0.07
0.075
112,504
2,000
11,625
8,000
15,000
4,000
2024-03-01
V
ELY
0.07
0.075
0.065
0.065
30,075
14
0.065
0.07
15,800
6,000
1,125
7,145
2024-02-29
V
ELY
0.06
0.07
0.06
0.06
0.005
309,742
39
0.065
0.07
119,500
35,000
20,000
34,000
80,000
842
20,000
2024-02-28
V
ELY
0.055
0.06
0.055
0.06
245,011
16
0.055
0.06
112,001
6,000
22,000
80,000
25,010
2024-02-27
V
ELY
0.06
0.06
0.06
0.06
1,062
2
0.055
0.06
1,000
2024-02-26
V
ELY
0.075
0.075
0.06
0.06
-0.02
200,000
20
0.06
0.07
145,000
16,000
6,000
33,000
2024-02-23
V
ELY
0.075
0.08
0.07
0.08
167,195
19
0.075
0.08
71,000
33,000
1
10,000
250
17,000
25,944
2024-02-22
V
ELY
0.075
0.08
0.075
0.08
52,187
8
0.075
0.08
22,000
10,000
20,000
2024-02-21
V
ELY
0.085
0.085
0.08
0.08
-0.005
15,086
5
0.075
0.085
10,000
5,000
10
2024-02-20
V
ELY
0.085
0.085
0.085
0.085
0.01
15,061
4
0.08
0.085
5,001
10,000
2024-02-16
V
ELY
0.075
0.08
0.075
0.075
54,803
10
0.075
0.085
54,375
2024-02-15
V
ELY
0.085
0.085
0.075
0.075
-0.005
29,000
9
0.08
0.085
27,000
1,000
1,000
2024-02-14
V
ELY
0.08
0.08
0.08
0.08
0.005
16,437
6
0.08
0.085
14,437
1,000
1,000
2024-02-13
V
ELY
0.08
0.08
0.075
0.075
-0.005
111,004
14
0.075
0.08
82,000
12,000
6,000
11,000
2024-02-12
V
ELY
0.085
0.085
0.08
0.08
-0.01
30,486
12
0.075
0.08
19,000
4,000
7,000
2024-02-09
V
ELY
0.085
0.09
0.08
0.09
0.005
63,281
21
0.085
0.09
4,438
7,000
21,000
30,000
531
2024-02-08
V
ELY
0.09
0.09
0.085
0.085
11,674
14
0.08
0.095
4,313
2,000
2,000
2
3,000
2024-02-07
V
ELY
0.075
0.09
0.075
0.085
0.005
81,878
27
0.085
0.09
38,876
38,000
1,000
4,001
1
2024-02-06
V
ELY
0.065
0.085
0.065
0.08
0.005
454,562
49
0.075
0.08
282,562
42,000
20,000
42,000
68,000
2024-02-05
V
ELY
0.07
0.075
0.07
0.075
0.005
120,028
33
0.07
0.075
87,000
9,000
15,000
9,000
28
2024-02-02
V
ELY
0.075
0.08
0.07
0.07
-0.01
95,637
42
0.07
0.08
52,887
5,000
15,000
812
21,000
938
2024-02-01
V
ELY
0.085
0.09
0.08
0.08
-0.01
163,690
56
0.075
0.08
75,000
15,000
31,000
250
42,000
2024-01-31
V
ELY
0.09
0.09
0.09
0.09
-0.005
24,005
6
0.085
0.09
19,005
1,000
1,000
3,000
2024-01-30
V
ELY
0.10
0.10
0.09
0.095
-0.005
99,279
25
0.09
0.095
87,500
400
5,000
6,000
379