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
07:58:49 EDT Thu 28 Mar 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
2024-03-27
V
FFOX
0.075
0.08
0.07
0.075
125,498
21
0.07
0.08
16,439
6,000
24,000
290
78,000
139
2024-03-26
V
FFOX
0.07
0.075
0.07
0.075
26,591
10
0.07
0.075
9,000
12,000
5,000
1
2024-03-25
V
FFOX
0.08
0.08
0.08
0.08
0.005
76,340
5
0.07
0.08
490
15,000
30,000
30,000
850
2024-03-22
V
FFOX
0.08
0.08
0.075
0.075
27,100
6
0.07
0.08
24,000
3,000
100
2024-03-21
V
FFOX
0.08
0.08
0.07
0.08
0.005
111,000
15
0.075
0.08
5,000
19,000
21,000
66,000
2024-03-20
V
FFOX
0.075
0.08
0.07
0.075
358,601
40
0.075
0.08
240,400
14,000
35,000
24,000
43,000
1,202
2024-03-19
V
FFOX
0.075
0.075
0.07
0.075
271,005
22
0.07
0.075
145,000
7,000
15,000
104,000
2024-03-18
V
FFOX
0.075
0.08
0.075
0.075
-0.005
116,599
13
0.075
0.08
33,955
30,000
52,000
140
2024-03-15
V
FFOX
0.075
0.08
0.075
0.08
0.005
219,103
22
0.075
0.08
68,000
58,000
92,000
517
2024-03-14
V
FFOX
0.07
0.075
0.07
0.07
257,651
22
0.07
0.075
122,000
20,000
50,000
64,000
1
2024-03-13
V
FFOX
0.075
0.075
0.07
0.07
212,156
25
0.07
0.08
96,300
18,000
33,000
31,000
500
32,000
2024-03-12
V
FFOX
0.065
0.07
0.065
0.07
188,357
21
0.065
0.075
11,357
21,000
20,000
46,000
90,000
2024-03-11
V
FFOX
0.07
0.075
0.065
0.075
0.005
71,561
20
0.065
0.075
35,000
2,000
19,000
4,000
1,208
10,353
2024-03-08
V
FFOX
0.065
0.07
0.065
0.07
48,000
11
0.065
0.07
3,000
25,000
2,000
6,000
12,000
2024-03-07
V
FFOX
0.065
0.07
0.06
0.07
0.005
724,789
67
0.065
0.075
441,018
79,000
50,000
30,000
953
5,000
118,000
500
2024-03-06
V
FFOX
0.07
0.07
0.065
0.065
-0.005
465,450
37
0.065
0.07
294,100
38,000
7,000
26,000
5,000
94,000
92
2024-03-05
V
FFOX
0.075
0.08
0.07
0.07
282,859
43
0.065
0.07
119,313
5,000
4,000
69,000
680
2,000
82,000
100
2024-03-04
V
FFOX
0.07
0.075
0.065
0.07
0.005
454,929
49
0.07
0.075
181,880
55,000
56,000
79,000
17,000
55,000
737
10,000
2024-03-01
V
FFOX
0.07
0.07
0.065
0.065
-0.005
147,576
36
0.065
0.07
52,000
23,000
28,000
19,000
285
21,000
2,155
2024-02-29
V
FFOX
0.065
0.07
0.065
0.07
0.005
57,258
14
0.065
0.07
1,566
30,000
9,000
465
13,000
2
3,125
2024-02-28
V
FFOX
0.075
0.075
0.06
0.065
-0.01
198,220
39
0.065
0.075
88,495
18,000
42,000
800
48,000
924
2024-02-27
V
FFOX
0.065
0.075
0.065
0.075
51,307
12
0.065
0.075
26,407
20,000
3,000
2024-02-26
V
FFOX
0.065
0.075
0.065
0.07
36,914
15
0.065
0.075
15,314
2,000
5,000
14,000
200
2024-02-23
V
FFOX
0.07
0.07
0.065
0.07
0.005
215,222
27
0.065
0.075
173,018
17,000
4,000
457
20,000
505
2024-02-22
V
FFOX
0.065
0.065
0.065
0.065
-0.005
115,333
22
0.06
0.07
102,500
1,000
4,000
3,000
4,000
440
2024-02-21
V
FFOX
0.065
0.07
0.065
0.07
0.01
74,057
9
0.065
0.07
66,000
4,000
4,000
57
2024-02-20
V
FFOX
0.06
0.065
0.06
0.065
0.005
13,971
14
0.06
0.065
4,000
6,000
3,000
723
2024-02-16
V
FFOX
0.065
0.065
0.06
0.06
45,366
11
0.06
0.07
33,238
6,000
5,000
397
2024-02-15
V
FFOX
0.07
0.07
0.06
0.065
0.005
110,599
15
0.06
0.065
84,000
1,000
17,000
7,000
595
2024-02-14
V
FFOX
0.06
0.06
0.06
0.06
25,000
6
0.06
0.065
8,000
3,000
8,000
6,000
2024-02-13
V
FFOX
0.06
0.065
0.06
0.06
-0.005
93,598
15
0.06
0.065
25,598
27,000
22,000
19,000
2024-02-12
V
FFOX
0.065
0.065
0.06
0.06
-0.005
15,251
6
0.06
0.065
7,250
1,000
7,000
2024-02-09
V
FFOX
0.065
0.07
0.06
0.065
30,532
15
0.06
0.07
23,000
2,000
2,000
2,000
1,000
117
2024-02-08
V
FFOX
0.065
0.065
0.065
0.065
5,004
2
0.065
0.07
5,000
4
2024-02-07
V
FFOX
0.07
0.07
0.065
0.065
49,013
11
0.06
0.07
24,000
23,000
1,000
13
1,000
2024-02-06
V
FFOX
0.065
0.065
0.065
0.065
9,025
12
0.06
0.07
7,698
1,050
2024-02-05
V
FFOX
0.065
0.065
0.065
0.065
58,731
12
0.06
0.07
35,000
8,000
500
15,000
230
1
2024-02-02
V
FFOX
0.065
0.07
0.065
0.065
207,283
17
0.065
0.07
129,500
35,000
35,000
6,000
783
1,000
2024-02-01
V
FFOX
0.065
0.065
0.065
0.065
125,355
23
0.06
0.065
105,580
1,000
17,500
1,175
2024-01-31
V
FFOX
0.065
0.07
0.065
0.065
225,309
25
0.06
0.07
221,870
200
1,000
1,239
2024-01-30
V
FFOX
0.07
0.07
0.065
0.065
63,229
17
0.065
0.07
17,550
4,000
35,000
6,000
679
2024-01-29
V
FFOX
0.065
0.07
0.065
0.065
72,063
21
0.065
0.07
11,000
27,000
516
33,000
150
2024-01-26
V
FFOX
0.07
0.07
0.065
0.07
-0.005
593,029
54
0.065
0.07
421,279
33,000
1,000
39,000
97,000
750
1,000
2024-01-25
V
FFOX
0.075
0.08
0.075
0.08
20,325
12
0.07
0.08
5,100
8,000
200
6,000
975
2024-01-24
V
FFOX
0.08
0.08
0.075
0.075
-0.005
51,055
8
0.07
0.08
3,000
755
47,000
2024-01-23
V
FFOX
0.075
0.085
0.075
0.08
1,089,033
86
0.07
0.08
612,785
33,000
65,000
109,000
2,000
262,000
13
2,000
2024-01-22
V
FFOX
0.085
0.085
0.08
0.08
38,981
19
0.075
0.08
22,700
3,000
900
8,000
3,000
900
2024-01-19
V
FFOX
0.085
0.085
0.08
0.08
137,983
24
0.08
0.085
54,991
1,000
300
51,000
1,000
29,000
2024-01-18
V
FFOX
0.08
0.085
0.075
0.075
-0.01
96,538
24
0.075
0.085
46,708
2,000
19,000
595
27,000
1,235
2024-01-17
V
FFOX
0.085
0.09
0.085
0.085
376,865
33
0.08
0.095
190,300
23,000
72,000
500
23,000
66,000
1,065
1,000
2024-01-16
V
FFOX
0.09
0.09
0.085
0.085
-0.005
62,800
20
0.085
0.095
51,352
9,000
808
1,140
2024-01-15
V
FFOX
0.09
0.09
0.085
0.09
91,215
13
0.085
0.09
63,000
8,000
8,000
11,000
1,208
2024-01-12
V
FFOX
0.085
0.09
0.08
0.09
0.01
336,930
42
0.085
0.09
91,030
7,000
51,000
66,000
120,300
650
2024-01-11
V
FFOX
0.075
0.085
0.07
0.085
0.005
692,500
80
0.075
0.085
361,500
108,000
82,000
12,000
127,000
2,000
2024-01-10
V
FFOX
0.085
0.085
0.075
0.08
361,619
55
0.075
0.08
344,305
9,000
8,000
14
2024-01-09
V
FFOX
0.085
0.09
0.08
0.08
-0.005
240,000
27
0.08
0.09
116,000
26,000
34,000
63,000
1,000
2024-01-08
V
FFOX
0.095
0.095
0.085
0.085
-0.005
385,632
50
0.085
0.09
239,885
41,000
10,000
6,000
88,000
302
2024-01-05
V
FFOX
0.085
0.09
0.085
0.09
0.005
449,485
57
0.085
0.095
125,000
54,000
21,000
37,000
555
211,000
2024-01-04
V
FFOX
0.085
0.095
0.085
0.085
-0.005
498,500
36
0.085
0.09
181,000
14,000
100,000
38,000
40,500
104,000
600
20,000
2024-01-03
V
FFOX
0.09
0.095
0.085
0.09
-0.005
377,193
58
0.085
0.095
153,900
37,000
72,000
4,000
87,000
1,517
20,000
2024-01-02
V
FFOX
0.095
0.105
0.09
0.095
-0.005
384,163
47
0.09
0.095
169,238
25,500
62,500
42,500
83,500
310
2023-12-29
V
FFOX
0.105
0.11
0.09
0.10
-0.01
436,402
82
0.09
0.10
242,085
78,665
39,849
9,000
65,500
496