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
11:00:46 EDT Sat 18 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
2024-05-17
V
EPF
0.40
0.40
0.40
0.40
0.005
1,005
3
0.39
0.40
1,000
2024-05-16
V
EPF
0.395
0.40
0.395
0.395
50,000
12
0.395
0.40
50,000
2024-05-15
V
EPF
0.415
0.415
0.395
0.395
-0.005
12,500
4
0.395
0.41
10,500
1,000
1,000
2024-05-14
V
EPF
0.40
0.40
0.40
0.40
4,000
2
0.395
0.42
4,000
2024-05-13
V
EPF
0.395
0.41
0.395
0.40
0.01
76,700
27
0.395
0.40
61,500
500
5,000
124
7,500
2,000
1
2024-05-10
V
EPF
0.40
0.40
0.39
0.40
6,500
6
0.385
0.40
5,000
500
500
500
2024-05-09
V
EPF
0.425
0.44
0.40
0.40
-0.02
24,500
16
0.40
0.43
8,500
10,000
2,000
3,500
500
2024-05-08
V
EPF
0.45
0.45
0.42
0.42
0.02
314,020
37
0.42
0.43
262,010
35,000
9,500
10
7,500
2024-05-07
V
EPF
0.37
0.435
0.365
0.40
0.03
386,500
104
0.395
0.425
230,500
1,500
55,000
37,500
6,000
56,000
2024-05-06
V
EPF
0.385
0.385
0.36
0.36
12,500
9
0.36
0.385
1,000
500
6,500
1,000
3,500
2024-05-03
V
EPF
0.395
0.395
0.34
0.36
-0.01
52,001
28
0.355
0.375
21,500
1,500
7,500
6,000
5,500
10,000
1
2024-05-02
V
EPF
0.385
0.385
0.37
0.37
15,573
22
0.365
0.375
6,522
500
2,500
50
6,000
2024-05-01
V
EPF
0.37
0.375
0.36
0.37
-0.005
65,595
23
0.37
0.385
25,500
15,000
9,500
1,000
11,500
3,000
2024-04-30
V
EPF
0.375
0.375
0.36
0.375
72,750
16
0.36
0.375
69,000
500
1,000
1,500
400
2024-04-29
V
EPF
0.40
0.40
0.375
0.375
-0.01
9,500
6
0.365
0.375
3,500
2,000
4,000
2024-04-26
V
EPF
0.39
0.40
0.385
0.385
27,500
10
0.385
0.40
16,500
3,000
2,000
6,000
2024-04-25
V
EPF
0.385
0.385
0.385
0.385
0.005
500
1
0.37
0.385
500
2024-04-24
V
EPF
0.38
0.38
0.38
0.38
0.005
1,300
3
0.37
0.385
1,300
2024-04-23
V
EPF
0.43
0.43
0.375
0.375
-0.045
227,100
35
0.365
0.38
209,500
4,000
10,500
100
2024-04-22
V
EPF
0.415
0.42
0.415
0.42
0.02
50,800
9
0.41
0.43
30,500
5,000
15,000
300
2024-04-19
V
EPF
0.43
0.43
0.40
0.40
-0.015
84,500
23
0.40
0.42
78,000
2,000
1,500
500
2,500
2024-04-18
V
EPF
0.43
0.445
0.41
0.41
-0.025
58,000
24
0.42
0.435
26,000
5,500
8,000
18,000
500
2024-04-17
V
EPF
0.45
0.45
0.425
0.425
-0.015
24,500
8
0.42
0.435
18,000
2,000
500
4,000
2024-04-16
V
EPF
0.45
0.45
0.44
0.44
0.01
35,500
8
0.435
0.445
15,000
13,500
1,000
6,000
2024-04-15
V
EPF
0.45
0.45
0.41
0.43
53,000
23
0.42
0.43
30,000
7,000
2,000
14,000
2024-04-12
V
EPF
0.45
0.45
0.38
0.43
-0.02
213,439
68
0.425
0.44
143,510
5,000
10,500
6,000
429
7,000
37,000
4,000
2024-04-11
V
EPF
0.44
0.45
0.435
0.45
0.02
66,500
13
0.44
0.45
66,000
500
2024-04-10
V
EPF
0.44
0.44
0.43
0.43
-0.005
10,500
3
0.425
0.44
10,500
2024-04-09
V
EPF
0.42
0.435
0.42
0.435
0.015
83,500
16
0.425
0.44
64,000
2,000
3,000
4,000
10,500
2024-04-08
V
EPF
0.43
0.43
0.42
0.42
13,695
4
0.415
0.425
13,695
2024-04-05
V
EPF
0.41
0.42
0.405
0.42
0.015
83,000
17
0.42
0.43
71,000
1,000
4,000
7,000
2024-04-04
V
EPF
0.395
0.405
0.395
0.405
0.015
63,000
11
0.405
0.41
26,000
3,000
7,000
27,000
2024-04-03
V
EPF
0.395
0.395
0.385
0.385
-0.02
5,631
4
0.385
0.40
2,631
3,000
2024-04-02
V
EPF
0.38
0.42
0.38
0.39
0.02
51,000
11
0.385
0.40
39,500
500
10,000
2024-04-01
V
EPF
0.395
0.395
0.37
0.37
19,949
12
0.37
0.385
18,525
1,000
316
2024-03-28
V
EPF
0.36
0.39
0.36
0.37
-0.02
109,316
33
0.375
0.405
68,000
16,500
6,000
4,000
9,500
5,000
2024-03-27
V
EPF
0.39
0.41
0.385
0.385
-0.025
153,500
19
0.385
0.395
128,000
13,000
5,500
5,000
2,000
2024-03-26
V
EPF
0.40
0.415
0.40
0.415
-0.01
30,500
12
0.41
0.42
25,000
500
2,000
2,000
1,000
2024-03-25
V
EPF
0.44
0.44
0.42
0.425
-0.005
6,750
9
0.41
0.42
3,000
500
2,500
500
2024-03-22
V
EPF
0.43
0.435
0.425
0.43
-0.005
41,300
14
0.425
0.435
38,300
3,000
2024-03-21
V
EPF
0.435
0.435
0.435
0.435
0.02
500
1
0.425
0.44
500
2024-03-20
V
EPF
0.435
0.435
0.415
0.415
-0.015
14,300
8
0.415
0.42
14,000
300
2024-03-19
V
EPF
0.43
0.43
0.43
0.43
137,100
8
0.43
0.435
137,000
100
2024-03-18
V
EPF
0.445
0.445
0.43
0.43
0.01
26,965
10
0.43
0.435
20,500
6,000
465
2024-03-15
V
EPF
0.405
0.425
0.405
0.42
0.02
24,555
11
0.42
0.43
21,714
500
2,341
2024-03-14
V
EPF
0.41
0.41
0.40
0.40
-0.015
36,755
17
0.405
0.42
34,750
500
1,500
2024-03-13
V
EPF
0.435
0.435
0.385
0.415
-0.005
62,503
25
0.41
0.425
55,219
3,000
1,000
3,040
2024-03-12
V
EPF
0.44
0.44
0.42
0.42
-0.02
19,000
13
0.425
0.44
13,500
2,500
500
2,500
2024-03-11
V
EPF
0.45
0.45
0.43
0.43
-0.01
5,241
5
0.43
0.44
1,500
3,000
356
2024-03-08
V
EPF
0.45
0.45
0.44
0.44
-0.01
6,500
5
0.43
0.45
6,000
500
2024-03-07
V
EPF
0.46
0.46
0.44
0.44
-0.01
21,006
10
0.44
0.45
11,500
1,000
8,500
2024-03-06
V
EPF
0.45
0.455
0.44
0.45
70,164
26
0.44
0.45
51,500
4,500
2,000
12,000
14
2024-03-05
V
EPF
0.45
0.45
0.45
0.45
1,176
4
0.44
0.45
1,000
176
2024-03-04
V
EPF
0.445
0.45
0.44
0.44
128,531
18
0.44
0.45
111,000
2,000
2,000
9,500
4,031
2024-03-01
V
EPF
0.44
0.45
0.425
0.44
0.015
144,463
40
0.435
0.45
93,000
8,000
4,500
5,000
16,863
12,000
2024-02-29
V
EPF
0.42
0.435
0.42
0.425
-0.005
12,725
7
0.425
0.44
12,225
500
2024-02-28
V
EPF
0.435
0.44
0.43
0.43
2,890
5
0.42
0.44
2,500
390
2024-02-27
V
EPF
0.435
0.435
0.425
0.43
143,283
19
0.425
0.45
140,096
500
1,337
2024-02-26
V
EPF
0.44
0.44
0.42
0.43
-0.005
49,018
22
0.42
0.44
30,000
7,000
2,000
4,000
2024-02-23
V
EPF
0.44
0.44
0.435
0.435
0.025
63,000
16
0.43
0.45
46,500
1,000
4,000
2024-02-22
V
EPF
0.425
0.425
0.41
0.42
103,839
30
0.42
0.43
50,500
15,000
9,000
11,500
8,500
8,500
200
500
2024-02-21
V
EPF
0.435
0.435
0.42
0.42
-0.01
64,098
10
0.42
0.44
60,089
4,009
2024-02-20
V
EPF
0.44
0.44
0.43
0.43
0.005
15,591
10
0.43
0.44
1,591
500
4,500
1,000
4,000
4,000