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
17:22:57 EDT Tue 15 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
2025-07-15
V
FMAN
0.165
0.185
0.155
0.185
0.02
1,802,769
227
0.175
0.20
1,365,522
32,608
89,500
180,500
13,500
114,200
3,395
2,500
2025-07-14
V
FMAN
0.165
0.175
0.16
0.175
0.005
365,052
58
0.165
0.175
135,300
5,844
23,000
116,500
400
6,000
62,000
475
15,000
2025-07-11
V
FMAN
0.18
0.19
0.16
0.175
-0.005
803,714
166
0.16
0.18
426,855
33,690
133,500
94,000
2,000
104,500
3,267
4,000
2025-07-10
V
FMAN
0.185
0.195
0.17
0.18
-0.015
1,680,212
212
0.175
0.19
654,387
86,756
283,270
298,500
199
28,500
284,500
2,091
40,000
2025-07-09
V
FMAN
0.15
0.195
0.14
0.195
0.05
3,519,093
294
0.19
0.21
2,685,997
20,040
139,500
234,500
49,000
326,845
3,427
55,000
2025-07-08
V
FMAN
0.155
0.16
0.14
0.145
-0.025
1,395,644
208
0.14
0.145
785,467
16,826
101,000
277,000
6,500
138,500
1,946
7,000
60,350
2025-07-07
V
FMAN
0.135
0.18
0.13
0.17
0.035
3,882,758
410
0.165
0.17
2,867,514
65,874
164,300
429,500
250
83,000
229,500
11,005
25,000
2025-07-04
V
FMAN
0.135
0.145
0.13
0.13
-0.01
376,596
59
0.13
0.145
127,829
9,224
122,890
50,500
2,000
11,000
153
53,000
2025-07-03
V
FMAN
0.14
0.145
0.135
0.14
0.005
961,289
115
0.14
0.145
436,726
18,416
38,490
244,500
300
8,500
142,000
915
71,000
2025-07-02
V
FMAN
0.105
0.14
0.105
0.14
0.035
2,876,149
322
0.135
0.14
1,470,619
374,066
220,400
258,000
14,626
27,500
269,000
11,558
77,000
2025-06-30
V
FMAN
0.10
0.11
0.10
0.10
-0.005
715,852
50
0.10
0.105
555,000
12,000
22,500
84,500
105
40,000
45
500
2025-06-27
V
FMAN
0.11
0.11
0.10
0.105
-0.01
458,783
42
0.10
0.105
350,500
4,000
15,100
40,500
214
48,000
469
2025-06-26
V
FMAN
0.12
0.12
0.11
0.115
-0.01
206,790
33
0.11
0.12
60,501
2,500
33,500
44,500
48,000
289
17,500
2025-06-25
V
FMAN
0.13
0.13
0.125
0.125
-0.005
70,412
14
0.12
0.14
44,000
1,500
6,500
500
412
17,500
2025-06-24
V
FMAN
0.135
0.135
0.125
0.125
-0.02
15,289
9
0.125
0.14
3,000
5,500
6,500
289
2025-06-23
V
FMAN
0.145
0.145
0.135
0.145
-0.005
190,811
38
0.135
0.15
106,500
2,500
19,500
14,500
38,500
70
9,000
2025-06-20
V
FMAN
0.15
0.155
0.14
0.15
2,601,983
121
0.145
0.15
2,269,124
9,248
50,500
80,000
5,000
123,500
400
64,000
2025-06-19
V
FMAN
0.15
0.15
0.135
0.15
0.01
1,578,123
109
0.135
0.15
1,244,448
6,696
47,354
104,500
43,000
112,000
115
20,000
2025-06-18
V
FMAN
0.14
0.15
0.135
0.14
0.02
2,642,660
182
0.13
0.15
2,230,500
95,100
29,000
86,000
1,000
10,000
110,500
50
2025-06-17
V
FMAN
0.13
0.14
0.12
0.125
1,176,663
99
0.12
0.125
812,645
66,488
34,220
125,000
137,500
507
2025-06-16
V
FMAN
0.125
0.13
0.12
0.12
620,601
52
0.12
0.125
335,849
2,000
92,000
83,000
107,500
152
2025-06-13
V
FMAN
0.13
0.13
0.115
0.12
-0.01
295,156
30
0.115
0.12
207,000
9,010
24,600
15,500
39,000
5
2025-06-12
V
FMAN
0.12
0.14
0.12
0.13
0.015
880,900
86
0.115
0.13
620,500
23,254
72,500
62,000
6,500
95,000
639
2025-06-11
V
FMAN
0.11
0.12
0.11
0.115
0.015
752,000
44
0.115
0.12
606,000
20,000
89,500
21,500
9,000
6,000
2025-06-10
V
FMAN
0.105
0.105
0.095
0.095
-0.005
212,195
54
0.095
0.10
90,500
56,002
20,000
21,500
23,500
500
1
2025-06-09
V
FMAN
0.105
0.11
0.10
0.11
0.005
204,663
26
0.10
0.11
120,500
5,374
7,000
32,500
18,000
21,000
289
2025-06-06
V
FMAN
0.12
0.12
0.105
0.105
-0.015
131,507
17
0.10
0.115
86,879
7,000
11,500
6,000
20,128
2025-06-05
V
FMAN
0.115
0.125
0.105
0.105
-0.01
592,391
57
0.105
0.12
352,723
40,000
20,668
56,000
17,000
106,000
2025-06-04
V
FMAN
0.11
0.115
0.10
0.115
0.005
64,331
21
0.10
0.125
19,000
2,000
43,000
100
181
2025-06-03
V
FMAN
0.115
0.115
0.105
0.11
-0.005
352,925
54
0.11
0.12
108,436
63,282
32,000
134,000
15,000
207
2025-06-02
V
FMAN
0.115
0.125
0.115
0.115
-0.005
115,050
29
0.115
0.12
65,050
15,500
22,500
8,500
3,500
2025-05-30
V
FMAN
0.125
0.125
0.115
0.12
28,000
5
0.115
0.125
19,000
6,000
3,000
2025-05-29
V
FMAN
0.12
0.125
0.12
0.125
122,750
16
0.12
0.125
86,000
500
20,000
1,000
300
10,450
2025-05-28
V
FMAN
0.135
0.135
0.12
0.13
-0.01
432,701
33
0.12
0.13
318,900
22,300
35,000
4,500
52,000
1
2025-05-27
V
FMAN
0.15
0.15
0.14
0.14
-0.015
314,689
43
0.135
0.155
166,307
614
20,000
44,500
73,500
2025-05-26
V
FMAN
0.155
0.16
0.15
0.15
-0.01
43,160
13
0.14
0.16
40,720
440
1,000
500
2025-05-23
V
FMAN
0.15
0.16
0.14
0.16
0.01
1,539,912
109
0.155
0.16
1,244,615
19,230
23,500
120,000
5,000
125,500
1,065
2025-05-22
V
FMAN
0.145
0.15
0.145
0.15
0.005
619,000
46
0.145
0.15
522,000
6,000
15,000
24,500
12,500
39,000
2025-05-21
V
FMAN
0.155
0.16
0.14
0.15
0.005
2,223,768
191
0.14
0.15
1,698,693
72,386
123,407
138,000
35,500
122,000
2,371
28,000
2025-05-20
V
FMAN
0.13
0.15
0.13
0.145
0.035
1,938,876
182
0.14
0.15
1,535,634
47,250
39,440
88,000
10,458
24,500
124,000
4,687
60,000
2025-05-16
V
FMAN
0.11
0.11
0.105
0.11
0.005
3,646,500
36
0.105
0.115
3,560,000
30,000
37,500
7,000
11,000
1,000
2025-05-15
V
FMAN
0.10
0.105
0.10
0.105
0.005
89,000
12
0.10
0.11
32,500
20,000
10,000
26,500
2025-05-14
V
FMAN
0.10
0.10
0.095
0.095
-0.005
56,297
13
0.095
0.10
28,949
828
15,000
3,500
8,000
2025-05-13
V
FMAN
0.10
0.10
0.10
0.10
8,000
2
0.10
0.105
5,000
3,000
2025-05-12
V
FMAN
0.10
0.10
0.10
0.10
6,070
5
0.10
0.105
5,300
500
270
2025-05-09
V
FMAN
0.10
0.105
0.10
0.10
78,714
14
0.10
0.105
3,000
20,000
32,500
22,500
2025-05-08
V
FMAN
0.105
0.105
0.10
0.10
-0.005
250,499
11
0.10
0.105
237,500
500
12,000
2025-05-07
V
FMAN
0.105
0.105
0.105
0.105
1,000
1
0.105
0.11
1,000
2025-05-06
V
FMAN
0.10
0.105
0.10
0.105
0.005
75,999
8
0.095
0.105
44,000
16,000
15,500
499
2025-05-05
V
FMAN
0.10
0.10
0.10
0.10
-0.005
221,761
10
0.095
0.10
221,761
2025-05-02
V
FMAN
0.10
0.11
0.10
0.10
-0.005
14,158
7
0.10
0.11
11,158
1,500
500
1,000
2025-05-01
V
FMAN
0.105
0.105
0.105
0.105
3,000
1
0.10
0.11
3,000
2025-04-30
V
FMAN
0.105
0.105
0.105
0.105
40,000
2
0.10
0.11
40,000
2025-04-29
V
FMAN
0.105
0.105
0.105
0.105
75,000
2
0.10
0.11
75,000
2025-04-28
V
FMAN
0.11
0.11
0.105
0.105
-0.005
81,350
8
0.10
0.11
81,350
2025-04-25
V
FMAN
0.115
0.115
0.11
0.11
45,607
6
0.11
0.115
45,580
27
2025-04-24
V
FMAN
0.11
0.11
0.11
0.11
83,556
5
0.11
0.115
83,500
2025-04-23
V
FMAN
0.11
0.11
0.11
0.11
-0.005
93,000
17
0.11
0.115
83,000
10,000
2025-04-22
V
FMAN
0.12
0.12
0.11
0.115
171,349
11
0.11
0.115
156,000
15,000
349
2025-04-21
V
FMAN
0.12
0.12
0.115
0.115
19,000
2
0.11
0.125
19,000
2025-04-17
V
FMAN
0.12
0.12
0.115
0.115
-0.005
191,520
17
0.11
0.12
100,510
20,000
70,000
1,000
2025-04-16
V
FMAN
0.12
0.125
0.11
0.125
0.015
228,506
20
0.115
0.125
150,500
30,000
27,500
15,000
6