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
17:12:56 EDT Fri 26 Apr 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
2024-04-26
V
FMAN
0.135
0.135
0.115
0.12
-0.01
240,200
39
0.115
0.125
151,200
12,000
500
33,500
8,500
34,500
2024-04-25
V
FMAN
0.13
0.13
0.13
0.13
-0.005
47,204
10
0.125
0.135
31,500
2,000
3,700
10,000
2024-04-24
V
FMAN
0.135
0.135
0.135
0.135
0.005
22,750
7
0.125
0.135
9,000
1,000
6,000
6,500
250
2024-04-23
V
FMAN
0.13
0.13
0.13
0.13
12,500
4
0.135
0.15
12,500
2024-04-22
V
FMAN
0.14
0.14
0.125
0.13
-0.015
80,455
24
0.125
0.13
41,500
4,500
10,000
7,000
4,500
12,000
955
2024-04-19
V
FMAN
0.145
0.145
0.145
0.145
23,000
11
0.14
0.20
1,500
2,500
8,500
10,500
2024-04-18
V
FMAN
0.145
0.15
0.145
0.15
0.01
85,055
11
0.14
0.20
5,000
25,000
30,000
25,000
50
2024-04-17
V
FMAN
0.15
0.155
0.135
0.14
0.005
113,375
37
0.14
0.20
57,166
18,000
8,500
29,500
2024-04-16
V
FMAN
0.135
0.14
0.135
0.135
0.01
39,000
6
0.13
0.17
29,000
10,000
2024-04-15
V
FMAN
0.155
0.155
0.125
0.14
-0.01
139,106
24
0.125
0.14
102,500
16,000
1,000
19,500
106
2024-04-12
V
FMAN
0.14
0.195
0.135
0.15
0.015
555,094
87
0.15
0.16
339,600
1,000
14,000
63,500
158
11,000
111,500
13,006
2024-04-11
V
FMAN
0.12
0.14
0.12
0.14
0.02
773,010
81
0.13
0.14
407,500
10,000
72,500
73,000
258
209,500
2
2024-04-10
V
FMAN
0.115
0.12
0.11
0.12
289,550
35
0.11
0.12
62,050
13,000
50,000
75,500
89,000
2024-04-09
V
FMAN
0.125
0.125
0.12
0.12
-0.01
83,700
28
0.115
0.13
39,700
500
11,000
11,500
21,000
2024-04-08
V
FMAN
0.125
0.13
0.125
0.13
58,960
5
0.125
0.13
58,500
2024-04-05
V
FMAN
0.125
0.13
0.125
0.13
0.005
263,246
34
0.125
0.14
122,000
9,000
50,050
33,500
28,000
20,696
2024-04-04
V
FMAN
0.12
0.135
0.12
0.125
-0.005
205,771
33
0.12
0.13
145,571
4,700
22,500
31,000
2,000
2024-04-03
V
FMAN
0.13
0.13
0.12
0.12
-0.01
247,102
31
0.12
0.13
158,000
13,500
32,000
1,000
42,500
2024-04-02
V
FMAN
0.125
0.135
0.125
0.13
0.005
831,130
35
0.125
0.13
691,530
33,000
30,000
11,500
65,000
2024-04-01
V
FMAN
0.115
0.125
0.115
0.125
0.01
144,550
25
0.12
0.125
48,000
500
4,050
32,500
59,500
2024-03-28
V
FMAN
0.115
0.115
0.115
0.115
0.005
3,500
2
0.11
0.12
3,500
2024-03-27
V
FMAN
0.115
0.115
0.11
0.11
306,030
26
0.10
0.12
285,530
5,500
3,000
12,000
2024-03-26
V
FMAN
0.11
0.12
0.11
0.11
152,750
20
0.10
0.12
125,500
2,000
2,000
23,000
250
2024-03-25
V
FMAN
0.11
0.115
0.11
0.11
591,000
42
0.11
0.12
544,000
4,500
7,500
15,000
20,000
2024-03-22
V
FMAN
0.11
0.11
0.11
0.11
0.015
119,261
18
0.095
0.12
83,414
2,000
25,000
500
6,000
347
2024-03-21
V
FMAN
0.095
0.105
0.095
0.095
-0.005
72,439
28
0.095
0.11
30,437
4,500
26,000
11,500
2024-03-20
V
FMAN
0.095
0.10
0.095
0.10
0.005
41,289
6
0.095
0.11
16,000
5,000
20,289
2024-03-19
V
FMAN
0.09
0.09
0.09
0.09
-0.005
60,000
4
0.09
0.095
20,000
40,000
2024-03-18
V
FMAN
0.095
0.095
0.095
0.095
19,000
8
0.09
0.10
15,000
1,000
1,000
1,000
1,000
2024-03-15
V
FMAN
0.10
0.105
0.095
0.095
143,600
28
0.095
0.11
47,100
14,000
52,000
2,000
28,000
500
2024-03-14
V
FMAN
0.095
0.095
0.095
0.095
-0.005
60,500
15
0.09
0.095
40,000
7,500
5,000
8,000
2024-03-13
V
FMAN
0.10
0.10
0.095
0.095
-0.005
31,200
9
0.095
0.105
13,000
13,000
1,000
4,000
200
2024-03-12
V
FMAN
0.09
0.10
0.09
0.09
-0.005
83,150
18
0.09
0.10
18,000
20,000
16,000
29,000
150
2024-03-11
V
FMAN
0.10
0.10
0.09
0.09
-0.005
113,185
12
0.09
0.10
4,000
5,000
23,000
81,100
85
2024-03-08
V
FMAN
0.095
0.095
0.095
0.095
0.005
127,000
12
0.09
0.10
72,000
11,000
11,000
15,000
18,000
2024-03-07
V
FMAN
0.085
0.09
0.085
0.09
240,000
29
0.09
0.095
79,000
3,000
20,000
9,000
1,000
118,000
10,000
2024-03-06
V
FMAN
0.09
0.095
0.09
0.095
157,101
25
0.085
0.095
64,100
16,000
31,000
1,000
45,000
2024-03-05
V
FMAN
0.09
0.10
0.09
0.09
174,990
28
0.09
0.10
53,000
11,000
47,000
53,000
990
10,000
2024-03-04
V
FMAN
0.085
0.09
0.085
0.09
0.005
118,250
12
0.085
0.09
106,500
10,000
1,000
750
2024-03-01
V
FMAN
0.085
0.085
0.085
0.085
315,310
23
0.08
0.085
282,216
7,000
11,000
15,000
94
2024-02-29
V
FMAN
0.085
0.085
0.085
0.085
0.005
14,512
6
0.08
0.085
8,000
5,000
602
2024-02-28
V
FMAN
0.08
0.085
0.08
0.08
78,794
13
0.08
0.085
32,000
9,000
16,000
2,000
19,000
794
2024-02-27
V
FMAN
0.085
0.085
0.08
0.08
-0.005
56,312
9
0.08
0.085
20,000
30,000
2,000
3,562
2024-02-26
V
FMAN
0.08
0.085
0.08
0.08
126,600
8
0.08
0.085
61,100
5,000
60,000
500
2024-02-23
V
FMAN
0.08
0.085
0.08
0.08
-0.005
29,200
9
0.08
0.085
9,000
1,000
11,000
8,000
2024-02-22
V
FMAN
0.085
0.08
0.085
2024-02-21
V
FMAN
0.085
0.085
0.08
0.08
-0.005
11,000
3
0.08
0.085
1,000
10,000
2024-02-20
V
FMAN
0.085
0.085
0.08
0.08
-0.005
150,010
10
0.08
0.085
50,000
7,000
13,000
80,000
10
2024-02-16
V
FMAN
0.08
0.09
0.08
0.085
72,325
12
0.08
0.09
71,925
2024-02-15
V
FMAN
0.09
0.09
0.085
0.085
21,700
4
0.08
0.09
3,000
8,000
10,000
2024-02-14
V
FMAN
0.085
0.085
0.08
0.08
15,000
3
0.08
0.085
5,000
10,000
2024-02-13
V
FMAN
0.085
0.085
0.085
0.085
0.005
15,000
3
0.08
0.085
1,000
7,000
7,000
2024-02-12
V
FMAN
0.08
0.08
0.08
0.08
26,610
10
0.08
0.085
2,500
1,000
3,500
5,000
210
14,000
2024-02-09
V
FMAN
0.08
0.085
0.08
0.08
-0.005
368,000
38
0.075
0.085
230,500
40,000
2,000
33,000
62,000
2024-02-08
V
FMAN
0.08
0.08
0.08
0.08
-0.005
10,000
1
0.08
0.085
10,000
2024-02-07
V
FMAN
0.085
0.09
0.08
0.09
0.005
101,748
36
0.08
0.09
38,500
29,000
5,000
7,000
20,802
946
2024-02-06
V
FMAN
0.085
0.09
0.085
0.09
0.005
55,010
11
0.085
0.09
16,000
6,000
17,000
16,000
10
2024-02-05
V
FMAN
0.09
0.095
0.085
0.09
50,468
16
0.085
0.09
7,660
14,000
10,000
500
18,000
308
2024-02-02
V
FMAN
0.09
0.095
0.09
0.09
431,717
25
0.09
0.095
279,000
7,000
21,000
7,000
600
2,000
75,000
111
40,000
2024-02-01
V
FMAN
0.09
0.095
0.09
0.095
138,000
17
0.09
0.10
48,000
4,000
86,000
2024-01-31
V
FMAN
0.095
0.095
0.09
0.095
29,000
6
0.09
0.10
6,000
11,000
12,000
2024-01-30
V
FMAN
0.10
0.10
0.095
0.095
-0.005
188,010
35
0.09
0.10
48,100
66,500
1,000
72,000
141
2024-01-29
V
FMAN
0.10
0.10
0.095
0.10
-0.005
398,200
44
0.095
0.10
24,500
29,500
27,200
69,000
248,000