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
19:45:09 EDT Fri 19 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
2024-04-19
V
FMS
0.175
0.175
0.16
0.16
-0.01
28,600
14
0.16
0.165
11,000
2,000
10,500
5,000
100
2024-04-18
V
FMS
0.17
0.17
0.17
0.17
-0.005
4,000
2
0.17
0.175
4,000
2024-04-17
V
FMS
0.17
0.17
0.17
0.17
-0.005
11,350
6
0.17
0.185
3,000
4,000
4,000
2024-04-16
V
FMS
0.185
0.185
0.175
0.175
-0.015
63,169
27
0.165
0.175
37,270
500
500
500
200
24,000
22
2024-04-15
V
FMS
0.20
0.20
0.185
0.19
66,242
22
0.185
0.19
57,500
1,000
2,000
369
5,000
140
2024-04-12
V
FMS
0.165
0.20
0.16
0.19
0.025
156,423
66
0.19
0.195
90,516
3,500
22,000
16,500
3,882
19,000
364
2024-04-11
V
FMS
0.165
0.165
0.16
0.165
-0.005
13,163
8
0.165
0.17
11,163
500
1,500
2024-04-10
V
FMS
0.165
0.165
0.165
0.165
-0.005
5,000
1
0.165
0.17
5,000
2024-04-09
V
FMS
0.17
0.17
0.165
0.17
17,883
17
0.16
0.17
11,000
500
1,500
4,000
800
2024-04-08
V
FMS
0.16
0.17
0.16
0.17
0.01
3,835
7
0.16
0.17
3,035
500
2024-04-05
V
FMS
0.17
0.17
0.16
0.16
-0.005
36,400
16
0.16
0.17
6,000
500
15,000
2,000
12,500
400
2024-04-04
V
FMS
0.16
0.165
0.16
0.16
6,197
11
0.16
0.17
2,200
500
395
2,500
150
2024-04-03
V
FMS
0.16
0.165
0.16
0.165
10,005
8
0.16
0.165
5,000
3,000
1,000
700
2024-04-02
V
FMS
0.16
0.165
0.16
0.165
7,429
4
0.16
0.17
7,000
254
175
2024-04-01
V
FMS
0.165
0.165
0.16
0.16
-0.005
24,081
10
0.16
0.17
20,470
3,000
526
2024-03-28
V
FMS
0.165
0.165
0.16
0.165
0.005
10,144
10
0.16
0.165
5,876
500
400
3,000
318
2024-03-27
V
FMS
0.16
0.16
0.16
0.16
12,108
10
0.16
0.165
10,125
1,000
500
483
2024-03-26
V
FMS
0.165
0.165
0.165
0.165
0.005
10,241
5
0.16
0.165
10,000
141
2024-03-25
V
FMS
0.16
0.165
0.16
0.16
-0.005
38,260
14
0.16
0.165
15,660
4,000
1,000
350
17,000
250
2024-03-22
V
FMS
0.16
0.165
0.16
0.165
-0.005
30,610
9
0.16
0.165
580
15,000
15,000
2024-03-21
V
FMS
0.16
0.17
0.16
0.17
0.005
8,363
12
0.16
0.17
4,000
1,000
180
3,000
183
2024-03-20
V
FMS
0.165
0.165
0.165
0.165
0.005
32,531
7
0.16
0.17
30,500
500
1,500
2024-03-19
V
FMS
0.16
0.16
0.16
0.16
-0.005
27,170
8
0.165
0.17
18,016
9,000
2024-03-18
V
FMS
0.17
0.17
0.16
0.165
-0.005
48,046
13
0.165
0.17
43,463
281
1,500
400
2,000
100
2024-03-15
V
FMS
0.17
0.17
0.16
0.16
68,971
25
0.16
0.17
42,500
7,500
6,000
9,000
200
3,000
621
2024-03-14
V
FMS
0.17
0.17
0.165
0.165
0.005
4,635
6
0.16
0.17
3,500
500
380
2024-03-13
V
FMS
0.16
0.17
0.16
0.17
0.01
7,290
7
0.165
0.17
4,040
3,000
250
2024-03-12
V
FMS
0.17
0.17
0.16
0.16
-0.01
37,918
16
0.16
0.17
6,080
500
16,500
5,500
250
8,500
444
2024-03-11
V
FMS
0.17
0.17
0.165
0.165
0.005
29,030
19
0.16
0.17
13,000
500
1,000
475
13,000
775
2024-03-08
V
FMS
200
1
0.165
0.17
2024-03-07
V
FMS
0.17
0.175
0.16
0.17
44,896
23
0.16
0.17
6,609
4,000
10,000
11,000
100
12,700
387
2024-03-06
V
FMS
0.16
0.175
0.16
0.17
16,609
14
0.16
0.175
10,700
1,000
4,000
198
2024-03-05
V
FMS
0.17
0.17
0.16
0.17
42,454
18
0.16
0.175
16,100
1,000
7,500
17,500
304
2024-03-04
V
FMS
0.17
0.17
0.16
0.16
52,036
31
0.16
0.165
821
1,012
21,000
6,500
22,000
196
2024-03-01
V
FMS
0.16
0.17
0.16
0.16
46,007
27
0.16
0.17
16,000
2,000
13,000
139
13,500
378
2024-02-29
V
FMS
0.175
0.175
0.16
0.16
-0.01
31,607
23
0.16
0.17
11,119
2,000
3,500
10,500
500
3,000
858
2024-02-28
V
FMS
0.17
0.175
0.165
0.175
0.01
44,966
27
0.17
0.175
11,700
1,000
2,000
30,000
166
2024-02-27
V
FMS
0.17
0.17
0.165
0.165
18,058
9
0.165
0.17
6,382
10,000
1,000
100
500
50
2024-02-26
V
FMS
0.17
0.17
0.165
0.165
64,929
13
0.165
0.17
53,834
6,000
5,000
95
2024-02-23
V
FMS
0.16
0.17
0.16
0.17
0.01
38,373
16
0.165
0.17
19,600
12,500
772
5,500
1
2024-02-22
V
FMS
0.17
0.18
0.16
0.16
-0.01
49,188
30
0.16
0.17
31,720
5,000
9,000
451
2,500
329
2024-02-21
V
FMS
0.18
0.18
0.17
0.17
-0.005
19,760
9
0.165
0.17
17,750
2,000
10
2024-02-20
V
FMS
0.18
0.18
0.175
0.175
28,958
26
0.175
0.18
22,776
5,500
675
2024-02-16
V
FMS
0.18
0.185
0.175
0.175
58,829
37
0.175
0.18
50,986
1,000
1,000
300
5,000
332
2024-02-15
V
FMS
0.18
0.18
0.175
0.175
0.01
83,922
37
0.175
0.18
46,134
3,000
15,000
4,500
606
3,000
10,500
432
2024-02-14
V
FMS
0.18
0.18
0.17
0.18
0.015
8,200
7
0.165
0.185
100
100
1,000
2,000
5,000
2024-02-13
V
FMS
0.16
0.18
0.16
0.17
0.01
22,250
8
0.165
0.185
4,000
6,000
12,000
2024-02-12
V
FMS
0.16
0.16
0.16
0.16
-0.005
5,213
10
0.16
0.18
544
158
1,500
450
2,500
61
2024-02-09
V
FMS
0.17
0.17
0.16
0.16
-0.005
61,641
32
0.16
0.165
36,803
2,000
9,500
13,000
29
2024-02-08
V
FMS
0.165
0.17
0.165
0.165
4,545
9
0.165
0.17
810
2,500
500
500
2024-02-07
V
FMS
0.165
0.17
0.165
0.17
0.005
17,587
16
0.165
0.17
5,900
4,500
975
6,000
12
2024-02-06
V
FMS
0.16
0.17
0.16
0.17
0.01
61,334
17
0.165
0.17
30,000
2,500
10,000
9,000
106
500
9,000
132
2024-02-05
V
FMS
0.17
0.18
0.16
0.16
-0.01
94,507
42
0.16
0.18
52,080
4,500
18,500
500
18,500
386
2024-02-02
V
FMS
0.175
0.18
0.17
0.17
57,270
30
0.165
0.18
31,700
4,000
1,000
8,000
150
12,113
50
2024-02-01
V
FMS
0.175
0.175
0.17
0.17
22,335
11
0.17
0.18
8,929
3,000
9,500
100
2024-01-31
V
FMS
0.17
0.17
0.17
0.17
4,210
10
0.17
0.175
2,510
1,000
200
2024-01-30
V
FMS
0.18
0.18
0.17
0.17
-0.01
26,435
11
0.17
0.18
13,000
1,500
4,000
333
7,500
2024-01-29
V
FMS
0.18
0.18
0.18
0.18
0.005
3,846
6
0.17
0.18
2,730
1,000
16
2024-01-26
V
FMS
0.175
0.18
0.175
0.175
9,850
6
0.17
0.18
3,600
5,000
250
1,000
2024-01-25
V
FMS
0.18
0.18
0.175
0.175
-0.005
12,000
9
0.17
0.18
10,700
300
500
500
2024-01-24
V
FMS
0.18
0.18
0.18
0.18
2,462
7
0.175
0.185
2,230
2024-01-23
V
FMS
0.18
0.18
0.175
0.18
0.005
23,700
8
0.175
0.18
23,000
500
200
2024-01-22
V
FMS
0.185
0.185
0.175
0.175
-0.005
23,966
12
0.175
0.18
21,000
1,500
500
591