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
12:37:32 EDT Sat 04 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
2024-05-03
V
FLT
0.215
0.215
0.205
0.205
125,694
195
0.205
0.21
74,523
6,250
8,500
3,500
713
2,500
19,014
7,752
2024-05-02
V
FLT
0.205
0.215
0.205
0.21
294,458
219
0.205
0.21
79,382
46,699
86,500
3,500
1,243
6,000
61,501
7,526
2024-05-01
V
FLT
0.205
0.21
0.20
0.21
0.005
123,765
224
0.205
0.21
40,076
20,190
18,500
17,000
1,141
2,000
9,500
11,553
2024-04-30
V
FLT
0.21
0.215
0.205
0.205
156,931
211
0.205
0.21
28,261
5,690
60,500
500
1,168
48,501
8,763
2024-04-29
V
FLT
0.205
0.215
0.205
0.21
0.005
275,464
331
0.205
0.21
79,231
58,349
46,005
5,500
447
49,000
18,106
12,895
2024-04-26
V
FLT
0.215
0.22
0.205
0.215
0.005
241,999
289
0.21
0.215
94,079
24,330
24,300
21,500
593
8,000
56,545
7,061
2024-04-25
V
FLT
0.21
0.22
0.21
0.21
258,927
247
0.21
0.22
69,134
21,822
46,000
23,500
2,228
500
87,004
5,136
2024-04-24
V
FLT
0.21
0.22
0.205
0.21
0.005
257,656
250
0.205
0.215
41,278
40,000
37,500
18,000
1,432
46,000
60,057
10,757
2024-04-23
V
FLT
0.21
0.22
0.20
0.205
-0.01
496,821
316
0.20
0.21
199,840
44,583
53,500
44,500
700
45,500
93,000
9,786
500
2024-04-22
V
FLT
0.205
0.22
0.205
0.215
268,894
356
0.21
0.22
74,567
20,925
38,006
26,000
1,040
11,000
82,001
9,806
2024-04-19
V
FLT
0.21
0.225
0.21
0.21
-0.01
373,706
255
0.21
0.22
190,040
9,042
59,500
6,500
373
3,500
90,806
9,885
2024-04-18
V
FLT
0.22
0.23
0.21
0.22
552,919
304
0.21
0.23
103,032
124,000
48,508
71,500
401
4,000
186,001
12,934
2024-04-17
V
FLT
0.23
0.24
0.22
0.23
272,470
233
0.22
0.23
182,338
18,850
10,500
2,000
325
4,500
43,002
8,583
2024-04-16
V
FLT
0.235
0.255
0.22
0.235
0.005
748,026
439
0.23
0.235
260,622
28,800
238,800
52,000
1,299
7,000
141,556
10,439
2024-04-15
V
FLT
0.22
0.265
0.22
0.23
0.015
811,853
608
0.23
0.24
287,409
85,949
79,500
105,500
598
7,000
192,520
45,449
2024-04-12
V
FLT
0.215
0.225
0.215
0.215
-0.005
106,209
207
0.22
0.225
32,417
25,335
2,000
5,500
700
28,500
9,528
2024-04-11
V
FLT
0.225
0.225
0.21
0.225
329,625
403
0.215
0.225
121,291
30,017
41,540
45,000
709
11,000
62,176
10,826
2024-04-10
V
FLT
0.22
0.23
0.22
0.225
138,898
214
0.22
0.225
61,653
8,300
5,000
26,500
675
1,500
25,001
8,431
2024-04-09
V
FLT
0.23
0.23
0.225
0.23
0.005
118,489
236
0.225
0.23
42,492
6,672
24,500
17,000
1,544
1,000
15,000
8,415
2024-04-08
V
FLT
0.23
0.235
0.225
0.225
140,606
263
0.225
0.235
70,757
6,950
33,000
1,500
1,442
1,000
13,046
8,438
2024-04-05
V
FLT
0.225
0.235
0.22
0.23
0.005
502,364
366
0.225
0.23
301,434
37,561
27,000
27,000
2,402
9,500
82,041
10,431
2024-04-04
V
FLT
0.225
0.235
0.225
0.23
156,982
269
0.225
0.235
31,940
21,544
15,800
14,000
536
6,500
49,501
12,776
2024-04-03
V
FLT
0.225
0.235
0.225
0.235
378,133
312
0.225
0.235
97,199
53,500
95,500
21,500
450
9,000
87,072
9,655
2024-04-02
V
FLT
0.225
0.235
0.225
0.235
0.01
171,779
288
0.225
0.24
59,804
29,720
20,000
5,000
326
1,000
40,001
10,367
2024-04-01
V
FLT
0.23
0.24
0.225
0.225
-0.005
167,816
433
0.225
0.235
46,543
6,553
9,000
13,000
1,904
500
69,000
13,049
2024-03-28
V
FLT
0.23
0.24
0.23
0.23
-0.005
141,853
285
0.23
0.24
52,533
29,536
7,135
8,000
1,357
1,000
27,396
12,565
2024-03-27
V
FLT
0.235
0.24
0.23
0.235
227,105
298
0.23
0.24
48,968
12,961
29,000
19,000
1,166
33,000
70,509
9,178
2024-03-26
V
FLT
0.23
0.24
0.23
0.23
-0.005
186,674
283
0.23
0.24
55,449
24,387
22,500
1,500
450
5,500
59,000
11,593
2024-03-25
V
FLT
0.23
0.24
0.225
0.235
470,406
510
0.23
0.24
150,892
46,920
80,200
37,500
322
6,500
106,500
14,662
16,000
2024-03-22
V
FLT
0.23
0.24
0.23
0.235
221,789
282
0.23
0.235
59,210
33,611
73,000
2,500
223
500
38,000
10,930
2024-03-21
V
FLT
0.245
0.245
0.23
0.235
276,485
348
0.23
0.235
53,427
39,082
58,500
7,000
1,810
5,500
80,500
22,305
4,000
2024-03-20
V
FLT
0.245
0.25
0.235
0.235
-0.005
328,941
373
0.235
0.25
119,013
39,301
41,000
22,000
1,271
2,500
85,428
12,730
2024-03-19
V
FLT
0.245
0.27
0.24
0.24
-0.005
566,998
422
0.24
0.25
212,024
60,640
65,000
47,500
1,561
10,000
153,000
9,574
2024-03-18
V
FLT
0.265
0.265
0.245
0.255
-0.005
342,330
451
0.24
0.26
121,880
51,000
34,500
32,500
520
9,000
68,500
12,567
2024-03-15
V
FLT
0.24
0.27
0.23
0.25
0.015
877,282
535
0.25
0.265
393,628
71,156
26,500
64,500
1,509
51,500
246,100
12,075
500
2024-03-14
V
FLT
0.235
0.245
0.23
0.24
0.005
235,705
316
0.235
0.24
59,779
40,887
2,570
17,000
1,470
1,000
96,000
11,330
2024-03-13
V
FLT
0.23
0.245
0.23
0.245
0.015
361,331
370
0.235
0.25
119,898
27,500
46,000
20,500
750
4,000
114,000
12,216
9,000
2024-03-12
V
FLT
0.235
0.24
0.23
0.23
-0.005
216,070
324
0.23
0.235
76,190
41,276
7,500
14,500
212
1,000
47,000
10,415
10,000
2024-03-11
V
FLT
0.235
0.24
0.23
0.235
276,009
516
0.23
0.235
109,985
16,924
3,500
12,500
1,270
45,500
52,295
14,423
1,593
2024-03-08
V
FLT
0.24
0.245
0.235
0.24
250,078
372
0.235
0.24
55,399
40,000
38,525
23,500
1,199
48,500
25,163
10,000
2024-03-07
V
FLT
0.24
0.245
0.235
0.235
-0.005
231,649
345
0.235
0.245
36,633
58,669
33,000
23,000
1,302
3,000
56,500
11,929
2024-03-06
V
FLT
0.24
0.25
0.235
0.24
260,955
380
0.24
0.25
66,327
37,500
7,500
4,000
1,270
2,500
122,000
10,614
2024-03-05
V
FLT
0.245
0.25
0.235
0.24
201,760
346
0.24
0.25
108,329
17,350
17,500
746
2,500
35,000
11,275
2024-03-04
V
FLT
0.245
0.255
0.235
0.245
309,720
693
0.24
0.25
98,034
25,261
22,000
44,500
2,346
14,000
60,000
24,381
2024-03-01
V
FLT
0.255
0.255
0.245
0.245
-0.01
376,292
505
0.24
0.245
166,954
32,500
40,368
10,500
1,377
3,000
94,520
17,420
435
2024-02-29
V
FLT
0.26
0.26
0.25
0.25
-0.005
206,713
352
0.25
0.26
76,069
20,523
19,500
22,500
1,285
44,500
15,190
2024-02-28
V
FLT
0.26
0.265
0.25
0.25
-0.01
597,689
417
0.25
0.255
232,926
38,510
48,900
79,000
713
9,500
168,500
11,148
2024-02-27
V
FLT
0.255
0.27
0.25
0.255
800,708
496
0.25
0.265
233,714
49,000
152,500
82,000
3,333
10,500
248,000
14,368
2024-02-26
V
FLT
0.25
0.26
0.245
0.25
-0.005
419,155
552
0.25
0.26
149,738
29,375
71,113
47,500
874
19,500
74,500
14,602
2024-02-23
V
FLT
0.255
0.265
0.25
0.26
0.01
597,317
407
0.25
0.26
176,831
48,915
93,500
46,500
1,992
41,500
169,979
13,002
2024-02-22
V
FLT
0.255
0.27
0.25
0.25
-0.005
625,524
422
0.25
0.265
137,325
120,380
97,500
48,500
301
73,500
130,000
10,967
2024-02-21
V
FLT
0.27
0.27
0.25
0.26
217,264
333
0.25
0.26
77,511
20,650
6,600
41,000
1,141
7,000
44,001
10,780
2024-02-20
V
FLT
0.27
0.28
0.25
0.265
350,986
492
0.26
0.265
151,635
7,500
62,800
34,000
1,984
1,500
67,500
11,405
2024-02-16
V
FLT
0.25
0.27
0.245
0.27
0.02
681,766
531
0.26
0.27
198,433
79,567
107,000
75,500
689
45,000
149,928
13,211
2024-02-15
V
FLT
0.235
0.25
0.235
0.25
0.005
689,084
587
0.24
0.25
236,352
73,500
110,500
71,000
2,116
39,500
126,000
19,786
2024-02-14
V
FLT
0.26
0.27
0.24
0.245
-0.01
987,767
618
0.24
0.26
409,245
67,000
120,000
92,000
3,402
58,500
200,500
23,030
5,500
2024-02-13
V
FLT
0.275
0.28
0.25
0.255
-0.01
572,574
444
0.25
0.27
198,917
24,000
131,000
27,000
1,481
50,000
122,000
12,395
2024-02-12
V
FLT
0.27
0.28
0.26
0.27
-0.005
927,519
748
0.26
0.27
299,072
79,607
167,500
73,000
3,999
14,000
241,000
33,159
1,000
2024-02-09
V
FLT
0.275
0.28
0.26
0.28
0.005
365,921
404
0.27
0.28
87,677
27,050
95,557
51,500
417
7,000
63,500
14,749
3,500
2024-02-08
V
FLT
0.305
0.305
0.27
0.28
-0.005
793,702
572
0.27
0.28
261,266
74,190
156,199
78,500
497
24,500
175,500
12,980
1,000
2024-02-07
V
FLT
0.305
0.31
0.28
0.285
-0.02
458,532
467
0.28
0.29
155,645
43,663
89,010
41,000
376
22,000
79,500
17,102
500
500
2024-02-06
V
FLT
0.31
0.31
0.29
0.305
-0.005
528,786
418
0.30
0.305
113,214
33,120
110,000
76,500
1,288
2,000
164,001
11,029
6,500
3,500
2024-02-05
V
FLT
0.32
0.32
0.30
0.315
0.005
827,582
535
0.30
0.315
365,926
68,000
59,500
60,000
2,080
9,500
173,500
60,298
4,000
17,309