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
20:25:01 EDT Thu 10 Jul 2025
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
2025-07-10
V
FAN
0.20
0.21
0.20
0.20
169,433
46
0.20
0.205
107,218
5,000
25,500
290
14,500
16,500
2
2025-07-09
V
FAN
0.21
0.215
0.20
0.205
0.01
467,696
187
0.20
0.205
215,032
12,000
87,659
35,500
500
78,500
36,000
1,210
2025-07-08
V
FAN
0.20
0.20
0.19
0.195
107,280
22
0.19
0.195
51,000
20,000
22,500
13,500
180
2025-07-07
V
FAN
0.20
0.205
0.19
0.195
-0.005
169,550
43
0.195
0.20
101,000
174
38,500
22,000
6,997
398
2025-07-04
V
FAN
0.21
0.21
0.195
0.20
75,397
25
0.20
0.21
64,250
1,000
5,000
2,000
2,500
17
2025-07-03
V
FAN
0.22
0.22
0.20
0.21
-0.01
148,425
35
0.20
0.215
51,000
3,500
30,000
10,500
9,000
44,000
2025-07-02
V
FAN
0.21
0.22
0.205
0.22
0.015
217,819
93
0.205
0.22
109,200
10,500
12,990
41,500
500
41,500
361
2025-06-30
V
FAN
0.19
0.21
0.19
0.205
0.015
805,046
164
0.205
0.21
329,367
98,700
78,000
100,000
43,500
129,500
1,635
24,000
2025-06-27
V
FAN
0.185
0.20
0.185
0.195
0.01
370,795
120
0.19
0.20
153,698
8,866
52,000
47,000
238
39,000
34,000
3,815
11,000
20,000
2025-06-26
V
FAN
0.21
0.21
0.17
0.19
-0.015
2,325,183
444
0.185
0.19
825,731
172,832
221,600
391,000
350
47,500
375,000
3,282
14,000
271,000
2025-06-25
V
FAN
0.23
0.23
0.20
0.21
-0.015
671,151
161
0.205
0.21
336,237
89,520
73,500
104,000
25,500
30,500
1,337
9,000
2025-06-24
V
FAN
0.225
0.235
0.22
0.225
0.01
894,633
262
0.22
0.23
408,500
44,650
194,000
112,000
53,500
40,000
1,283
39,000
2025-06-23
V
FAN
0.22
0.22
0.21
0.215
-0.005
541,476
97
0.215
0.22
299,285
53,000
65,500
68,500
33,500
20,500
911
2025-06-20
V
FAN
0.22
0.22
0.215
0.22
97,500
26
0.215
0.22
52,000
500
31,000
4,000
10,000
2025-06-19
V
FAN
0.21
0.22
0.21
0.22
0.005
24,515
14
0.215
0.225
8,000
10,000
2,500
4,000
2025-06-18
V
FAN
0.215
0.22
0.21
0.21
287,349
50
0.21
0.22
133,500
50,000
32,500
20,000
344
10,000
10,000
5
30,000
2025-06-17
V
FAN
0.215
0.215
0.205
0.215
-0.005
588,593
129
0.21
0.215
215,000
90,818
89,500
72,500
230
21,000
62,500
736
35,500
2025-06-16
V
FAN
0.21
0.22
0.21
0.22
0.01
320,199
92
0.215
0.22
184,553
26,500
17,000
42,500
19,000
22,500
940
6,000
2025-06-13
V
FAN
0.21
0.215
0.205
0.21
338,885
68
0.205
0.215
133,750
61,000
21,000
59,000
18,500
40,000
300
5,000
2025-06-12
V
FAN
0.205
0.21
0.205
0.21
0.005
134,015
37
0.205
0.21
51,535
31,500
17,500
20,500
12,500
380
2025-06-11
V
FAN
0.20
0.205
0.195
0.205
0.005
233,410
94
0.20
0.205
83,646
9,000
99,500
300
9,500
12,000
669
4,500
14,000
2025-06-10
V
FAN
0.205
0.205
0.20
0.205
0.005
411,442
84
0.20
0.205
210,000
65,162
7,500
60,000
30,773
20,000
734
16,500
2025-06-09
V
FAN
0.21
0.21
0.20
0.205
-0.005
362,183
97
0.20
0.205
118,068
18,148
41,000
87,500
66,000
1,171
10,000
20,000
2025-06-06
V
FAN
0.21
0.21
0.20
0.205
-0.005
455,884
108
0.205
0.215
177,254
29,778
44,000
84,500
460
73,500
32,000
1,759
11,500
2025-06-05
V
FAN
0.22
0.22
0.20
0.21
-0.01
538,848
154
0.205
0.21
282,342
26,634
16,500
73,000
460
73,400
48,500
837
15,500
2025-06-04
V
FAN
0.235
0.235
0.215
0.22
-0.015
257,665
81
0.22
0.225
89,950
49,990
37,000
32,500
220
15,000
20,500
615
11,500
2025-06-03
V
FAN
0.24
0.245
0.22
0.235
-0.01
258,359
140
0.23
0.235
123,584
31,550
21,500
36,500
20,500
21,500
775
1,500
2025-06-02
V
FAN
0.23
0.25
0.225
0.245
0.015
550,826
191
0.24
0.245
300,033
44,082
39,000
89,000
1,500
34,000
2,575
40,000
2025-05-30
V
FAN
0.215
0.23
0.215
0.23
0.01
232,724
81
0.22
0.23
125,906
586
48,000
15,000
425
21,000
889
19,500
2025-05-29
V
FAN
0.21
0.22
0.21
0.22
0.01
168,490
57
0.21
0.22
77,100
2,440
19,000
21,000
48,000
450
2025-05-28
V
FAN
0.215
0.22
0.205
0.21
-0.005
231,772
49
0.21
0.215
165,000
5,000
500
26,500
31,000
2,500
570
2025-05-27
V
FAN
0.215
0.215
0.205
0.215
0.01
356,337
87
0.21
0.215
130,300
40,016
34,500
57,500
52,000
29,000
806
11,500
2025-05-26
V
FAN
0.215
0.215
0.205
0.205
-0.01
52,042
21
0.205
0.215
27,025
6,000
5,500
5,000
8,000
517
2025-05-23
V
FAN
0.215
0.22
0.21
0.215
290,406
59
0.21
0.215
185,785
9,400
29,000
17,000
14,000
32,500
500
1,500
2025-05-22
V
FAN
0.21
0.215
0.205
0.215
0.005
141,152
53
0.21
0.215
71,697
4
43,000
7,000
15,000
2,900
810
190
2025-05-21
V
FAN
0.21
0.21
0.205
0.21
0.005
71,916
32
0.205
0.21
37,213
346
5,000
536
25,000
3,000
211
2025-05-20
V
FAN
0.21
0.215
0.20
0.205
249,626
67
0.205
0.21
132,905
29,000
11,000
27,500
25,500
23,500
221
2025-05-16
V
FAN
0.23
0.23
0.20
0.21
-0.01
492,086
103
0.205
0.215
203,890
57,072
30,000
79,000
435
17,500
92,500
102
10,000
2025-05-15
V
FAN
0.23
0.235
0.22
0.22
177,667
55
0.22
0.225
72,000
8,500
29,500
19,500
1,500
45,500
457
2025-05-14
V
FAN
0.24
0.245
0.22
0.225
-0.01
510,475
126
0.22
0.23
274,930
25,456
48,000
81,000
34,500
42,500
1,391
1,500
2025-05-13
V
FAN
0.235
0.24
0.23
0.235
0.005
164,791
46
0.23
0.24
94,573
3,924
11,500
23,000
100
27,000
4,500
194
2025-05-12
V
FAN
0.235
0.24
0.23
0.23
-0.005
244,732
69
0.23
0.235
124,979
48,500
20,000
28,500
8,500
14,000
2025-05-09
V
FAN
0.23
0.235
0.23
0.235
0.005
503,785
113
0.23
0.24
193,384
38,508
25,000
133,000
150
38,000
54,500
863
20,000
2025-05-08
V
FAN
0.225
0.23
0.22
0.23
148,993
59
0.225
0.23
59,476
18,468
38,000
245
10,000
22,000
587
2025-05-07
V
FAN
0.215
0.23
0.21
0.23
0.025
373,042
61
0.225
0.23
244,245
23,252
54,000
31,521
12,500
374
6,500
2025-05-06
V
FAN
0.21
0.22
0.20
0.205
431,308
84
0.205
0.21
244,720
24,306
7,000
81,500
14,500
51,500
303
1,500
5,500
2025-05-05
V
FAN
0.22
0.22
0.205
0.21
271,520
73
0.205
0.22
175,517
3,430
37,000
16,000
38,000
1,272
2025-05-02
V
FAN
0.22
0.22
0.205
0.205
-0.01
45,603
24
0.205
0.22
25,800
4,016
6,500
3,000
6,000
287
2025-05-01
V
FAN
0.21
0.215
0.21
0.215
0.005
150,247
41
0.21
0.22
109,444
16,000
2,500
200
8,000
13,000
709
2025-04-30
V
FAN
0.21
0.215
0.205
0.215
0.005
119,109
45
0.21
0.215
25,824
33,000
20,500
18,000
20,000
1,385
2025-04-29
V
FAN
0.215
0.215
0.21
0.21
123,327
47
0.205
0.215
40,643
5,831
19,500
25,500
30,500
486
2025-04-28
V
FAN
0.21
0.21
0.205
0.21
200,526
43
0.21
0.215
122,162
9,700
15,000
4,500
100
25,500
23,000
449
2025-04-25
V
FAN
0.22
0.22
0.21
0.215
116,178
50
0.21
0.215
33,500
4,718
25,000
15,500
36,000
1,460
2025-04-24
V
FAN
0.225
0.225
0.21
0.215
-0.005
290,090
73
0.215
0.22
194,750
7,500
4,500
18,000
617
23,500
39,000
1,739
2025-04-23
V
FAN
0.225
0.235
0.215
0.22
-0.005
497,581
88
0.22
0.235
362,092
10,500
23,500
49,000
300
17,500
34,000
237
2025-04-22
V
FAN
0.225
0.23
0.215
0.225
-0.005
293,503
83
0.22
0.225
139,930
35,900
59,000
19,500
37,000
1,269
2025-04-21
V
FAN
0.225
0.245
0.225
0.23
-0.005
267,080
70
0.225
0.23
145,501
19,718
15,000
20,500
85
17,030
48,500
107
2025-04-17
V
FAN
0.23
0.24
0.22
0.235
-0.01
478,385
65
0.23
0.245
383,450
37,028
4,000
18,000
150
23,500
10,000
707
2025-04-16
V
FAN
0.235
0.25
0.235
0.25
0.01
179,869
56
0.24
0.25
81,200
6,104
1,500
36,500
39,000
15,500
5
2025-04-15
V
FAN
0.255
0.26
0.235
0.24
0.01
541,500
125
0.235
0.245
396,250
32,500
19,000
400
49,000
40,000
2,815
2025-04-14
V
FAN
0.24
0.25
0.225
0.23
-0.015
258,085
546
0.225
0.23
73,193
4,082
10,000
36,500
500
7,500
41,500
2,653
2025-04-11
V
FAN
0.25
0.255
0.235
0.25
0.005
299,102
95
0.245
0.25
116,473
24,760
15,100
74,500
500
48,500
17,000
1,615