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
18:44:48 EDT Mon 13 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
2024-05-13
V
EQTY
0.20
0.20
0.19
0.195
-0.005
299,554
47
0.18
0.20
163,165
2,000
36,000
59,500
38,000
539
2024-05-10
V
EQTY
0.20
0.205
0.19
0.20
-0.01
916,678
194
0.195
0.20
533,222
68,000
45,000
105,000
15
40,000
123,000
1,737
2024-05-09
V
EQTY
0.21
0.22
0.21
0.21
632,271
132
0.205
0.21
341,850
130,500
38,000
64,000
55,500
1,796
2024-05-08
V
EQTY
0.21
0.21
0.20
0.20
-0.01
193,022
21
0.20
0.21
166,700
3,000
3,000
4,000
1,000
15,000
2024-05-07
V
EQTY
0.21
0.21
0.195
0.21
642,529
132
0.20
0.21
239,900
82,000
33,000
124,000
500
11,000
151,500
179
2024-05-06
V
EQTY
0.195
0.21
0.185
0.21
0.025
570,237
107
0.19
0.21
269,105
138,500
30,500
65,000
300
14,500
50,000
1,452
2024-05-03
V
EQTY
0.185
0.19
0.18
0.18
-0.01
707,431
116
0.175
0.20
342,000
93,844
61,500
115,500
61,500
32,073
2024-05-02
V
EQTY
0.19
0.19
0.18
0.19
218,787
40
0.18
0.19
16,000
25,000
13,000
99,000
64,000
1,787
2024-05-01
V
EQTY
0.19
0.195
0.18
0.19
0.005
226,473
70
0.18
0.20
38,162
55,351
10,500
89,000
32,500
855
2024-04-30
V
EQTY
0.195
0.195
0.185
0.185
-0.01
295,647
63
0.185
0.20
117,004
10,512
69,000
83,000
15,500
375
2024-04-29
V
EQTY
0.215
0.215
0.19
0.19
-0.01
327,467
91
0.19
0.20
155,127
19,000
34,000
67,500
49,500
1,430
2024-04-26
V
EQTY
0.20
0.21
0.195
0.205
0.01
627,775
115
0.20
0.205
146,084
193,000
23,500
197,500
300
65,500
1,591
2024-04-25
V
EQTY
0.195
0.20
0.19
0.195
489,158
95
0.19
0.20
183,400
114,842
23,500
69,500
28,000
69,000
616
2024-04-24
V
EQTY
0.195
0.195
0.19
0.195
233,415
50
0.19
0.195
56,952
56,484
13,420
81,000
150
21,000
209
4,200
2024-04-23
V
EQTY
0.18
0.20
0.18
0.195
0.01
438,818
115
0.19
0.195
116,407
52,400
88,500
132,000
250
2,500
19,500
210
26,469
2024-04-22
V
EQTY
0.19
0.195
0.18
0.19
-0.005
394,210
118
0.18
0.20
140,335
23,000
71,500
67,500
3,000
79,641
2,257
6,000
2024-04-19
V
EQTY
0.20
0.20
0.19
0.195
0.005
476,719
78
0.19
0.20
195,195
19,000
40,500
105,500
52,500
62,500
924
2024-04-18
V
EQTY
0.195
0.20
0.19
0.19
292,507
58
0.19
0.20
120,769
49,000
46,294
43,500
31,500
844
400
2024-04-17
V
EQTY
0.205
0.21
0.19
0.19
-0.01
1,129,844
184
0.19
0.20
433,049
97,200
283,500
129,000
3,000
8,000
170,000
3,772
969
2024-04-16
V
EQTY
0.215
0.215
0.20
0.20
-0.02
726,829
141
0.20
0.21
272,460
180,000
69,905
77,500
6,000
108,000
2,868
5,936
2024-04-15
V
EQTY
0.22
0.24
0.21
0.22
-0.005
874,553
221
0.21
0.225
294,256
94,000
160,750
173,500
426
6,000
120,000
8,431
10,500
2024-04-12
V
EQTY
0.225
0.255
0.22
0.22
0.01
2,705,361
557
0.22
0.225
1,421,047
206,437
284,571
435,500
1,057
20,000
238,618
82,893
13,369
2024-04-11
V
EQTY
0.215
0.215
0.19
0.215
0.01
805,744
221
0.21
0.215
333,437
106,300
81,500
108,000
3,000
160,500
2,129
10,500
2024-04-10
V
EQTY
0.20
0.22
0.185
0.205
-0.005
1,414,853
332
0.205
0.215
600,222
68,000
239,478
166,000
34,000
217,000
3,652
84,950
2024-04-09
V
EQTY
0.22
0.235
0.205
0.21
-0.01
1,036,788
257
0.21
0.22
483,402
104,477
93,000
166,500
500
167,000
2,414
19,095
2024-04-08
V
EQTY
0.235
0.235
0.21
0.225
0.01
569,894
195
0.21
0.225
247,072
17,500
54,470
103,000
608
2,500
126,000
1,894
15,500
2024-04-05
V
EQTY
0.22
0.23
0.20
0.225
0.005
1,835,183
359
0.21
0.225
949,018
126,000
225,000
172,000
16,000
296,500
11,256
28,400
2024-04-04
V
EQTY
0.22
0.24
0.22
0.225
0.005
1,321,776
330
0.22
0.225
697,184
88,000
131,500
97,000
1,234
24,500
219,500
3,419
57,923
2024-04-03
V
EQTY
0.185
0.225
0.18
0.22
0.035
2,165,312
481
0.215
0.22
1,255,647
168,500
100,500
274,500
2,753
31,000
306,500
6,797
18,330
2024-04-02
V
EQTY
0.175
0.19
0.175
0.19
0.015
1,119,971
208
0.18
0.19
662,160
153,300
13,202
101,000
2,786
57,500
124,000
1,296
1,542
2024-04-01
V
EQTY
0.17
0.18
0.165
0.175
0.015
635,252
122
0.17
0.175
303,668
96,500
54,388
90,000
50
5,500
72,000
920
10,300
2024-03-28
V
EQTY
0.145
0.16
0.14
0.16
0.02
847,446
122
0.155
0.17
462,162
115,500
85,018
80,000
300
25,500
72,500
900
5,500
2024-03-27
V
EQTY
0.135
0.145
0.135
0.14
0.005
303,016
54
0.14
0.15
113,741
23,000
10,000
50,000
89,500
1,275
15,500
2024-03-26
V
EQTY
0.13
0.14
0.13
0.14
412,908
85
0.13
0.14
315,052
42,000
4,000
39,000
88
6,500
716
5,500
2024-03-25
V
EQTY
0.145
0.145
0.135
0.14
-0.005
275,898
85
0.135
0.14
78,800
45,000
25,500
68,000
455
38,000
1,893
18,160
2024-03-22
V
EQTY
0.14
0.15
0.14
0.145
0.005
480,535
94
0.14
0.145
213,000
11,000
64,500
103,500
217
3,000
74,000
857
10,000
2024-03-21
V
EQTY
0.155
0.155
0.14
0.14
-0.015
864,948
158
0.14
0.15
281,490
79,500
142,500
195,500
471
10,000
130,000
1,626
23,062
2024-03-20
V
EQTY
0.14
0.16
0.14
0.155
0.015
765,233
125
0.15
0.155
282,298
64,250
103,500
155,000
12,000
146,000
1,585
2024-03-19
V
EQTY
0.15
0.155
0.14
0.14
-0.01
811,905
124
0.14
0.145
406,846
104,500
34,000
89,500
11,500
162,500
1,259
1,500
2024-03-18
V
EQTY
0.155
0.16
0.15
0.15
-0.02
84,466
41
0.14
0.15
38,019
15,500
20,500
1,171
8,700
205
2024-03-15
V
EQTY
0.17
0.17
0.155
0.17
283,306
69
0.15
0.17
128,620
7,000
66,250
59,500
300
1,500
19,000
507
2024-03-14
V
EQTY
0.165
0.175
0.15
0.155
-0.02
655,813
138
0.155
0.17
250,924
15,000
74,125
183,500
425
4,000
126,000
554
2024-03-13
V
EQTY
0.145
0.18
0.145
0.175
0.03
885,406
177
0.16
0.175
476,607
69,500
113,097
104,000
200
22,500
97,500
1,420
2024-03-12
V
EQTY
0.16
0.16
0.14
0.16
0.01
498,621
132
0.14
0.16
247,414
32,000
39,900
98,500
73,500
357
6,000
2024-03-11
V
EQTY
0.14
0.16
0.135
0.155
0.015
806,843
145
0.15
0.16
280,994
101,000
46,500
112,000
200
500
220,942
934
42,500
2024-03-08
V
EQTY
0.12
0.15
0.12
0.135
0.01
1,139,548
202
0.135
0.14
319,533
133,000
135,166
209,500
250
48,000
287,500
1,314
5,000
2024-03-07
V
EQTY
0.12
0.125
0.12
0.125
0.01
490,945
87
0.115
0.125
213,756
4,000
80,200
84,500
86,500
1,423
20,000
2024-03-06
V
EQTY
0.12
0.13
0.115
0.115
-0.005
779,544
86
0.11
0.12
436,187
25,500
95,500
95,000
125,500
1,457
2024-03-05
V
EQTY
0.13
0.13
0.12
0.12
-0.005
529,354
81
0.11
0.13
299,040
80,000
36,500
64,000
49,500
13
2024-03-04
V
EQTY
0.125
0.13
0.115
0.125
0.01
664,372
156
0.10
0.13
322,486
49,000
43,770
102,500
10,000
130,000
1,271
5,000
2024-03-01
V
EQTY
0.10
0.12
0.10
0.115
0.025
498,518
133
0.11
0.115
225,878
57,000
8,300
57,000
500
12,000
136,000
1,069
2024-02-29
V
EQTY
0.10
0.11
0.09
0.09
528,333
103
0.09
0.095
252,394
30,000
13,000
29,000
95,000
105,000
1,439
2024-02-28
V
EQTY
0.08
0.10
0.075
0.09
0.01
250,925
56
0.085
0.095
95,257
14,000
29,000
21,000
2,000
78,000
1,230
8,000
2024-02-27
V
EQTY
0.075
0.08
0.075
0.075
236,450
76
0.075
0.08
88,450
16,000
80,000
26,000
500
2,000
9,000
500
14,000
2024-02-26
V
EQTY
0.09
0.09
0.075
0.075
-0.015
401,605
68
0.075
0.085
198,200
41,000
32,000
42,000
75,000
1,467
10,000
2024-02-23
V
EQTY
0.09
0.09
0.08
0.08
-0.01
37,709
7
0.08
0.09
15,000
20,000
2,000
709
2024-02-22
V
EQTY
0.085
0.095
0.08
0.09
0.005
137,493
25
0.085
0.105
85,460
5,000
6,000
28,000
500
11,000
533
1,000
2024-02-21
V
EQTY
0.09
0.09
0.085
0.085
-0.005
66,684
21
0.085
0.095
28,514
3,000
2,000
5,000
150
1,000
27,000
2024-02-20
V
EQTY
0.09
0.09
0.085
0.09
91,112
26
0.085
0.095
40,112
14,000
7,000
30,000
2024-02-16
V
EQTY
0.095
0.095
0.085
0.09
0.005
132,977
37
0.085
0.095
25,103
27,000
7,000
500
72,000
674
2024-02-15
V
EQTY
0.09
0.095
0.08
0.095
0.015
138,200
32
0.085
0.095
50,900
25,000
9,000
500
52,000
500
2024-02-14
V
EQTY
0.08
0.08
0.075
0.08
245,798
64
0.075
0.08
104,888
16,000
42,000
20,000
385
52,000
525
10,000