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
02:04:34 EDT Mon 29 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
FO
0.12
0.125
0.12
0.12
949,285
89
0.115
0.125
773,218
38,000
15,000
46,500
500
3,500
70,000
177
2024-04-25
V
FO
0.125
0.125
0.12
0.125
0.005
214,973
29
0.12
0.13
34,536
49,000
58,500
63,500
737
8,500
2024-04-24
V
FO
0.125
0.125
0.12
0.12
-0.005
313,985
45
0.12
0.125
110,100
17,500
61,000
110,500
1,400
13,000
250
2024-04-23
V
FO
0.13
0.13
0.125
0.125
-0.005
35,207
13
0.12
0.13
28,500
500
5,500
707
2024-04-22
V
FO
0.125
0.13
0.125
0.13
0.005
97,368
28
0.12
0.135
67,110
25,000
2,000
500
2,000
708
2024-04-19
V
FO
0.125
0.13
0.12
0.125
-0.005
144,409
44
0.125
0.135
56,500
14,000
2,500
30,500
1,500
38,000
284
2024-04-18
V
FO
0.135
0.135
0.125
0.13
-0.005
594,290
88
0.125
0.135
270,550
42,000
44,000
104,000
2,690
110,500
20,000
2024-04-17
V
FO
0.14
0.14
0.13
0.14
0.005
136,333
25
0.13
0.155
54,214
12,500
10,000
16,000
43,000
619
2024-04-16
V
FO
0.135
0.14
0.13
0.13
305,472
63
0.13
0.155
53,500
39,000
32,000
117,500
1,275
61,500
697
2024-04-15
V
FO
0.13
0.135
0.13
0.135
138,351
32
0.13
0.135
64,400
5,500
5,500
10,000
11,000
40,500
741
2024-04-12
V
FO
0.145
0.145
0.13
0.13
-0.01
305,299
60
0.13
0.14
107,500
22,500
47,500
35,500
1,000
80,500
396
10,000
2024-04-11
V
FO
0.13
0.14
0.13
0.14
0.01
370,900
112
0.135
0.14
76,300
41,500
26,000
74,500
1,000
6,500
141,000
200
3,500
2024-04-10
V
FO
0.135
0.135
0.125
0.125
-0.01
88,225
24
0.125
0.135
37,000
18,500
6,500
500
23,500
2,000
2024-04-09
V
FO
0.13
0.135
0.13
0.13
95,743
29
0.13
0.135
7,000
32,500
4,500
24,500
200
21,500
240
5,000
2024-04-08
V
FO
0.13
0.13
0.125
0.125
-0.005
222,228
41
0.125
0.13
174,667
2,000
45,000
500
10
2024-04-05
V
FO
0.13
0.135
0.13
0.135
0.005
293,632
36
0.13
0.135
225,148
2,000
30,500
16,000
75
19,000
907
2024-04-04
V
FO
0.12
0.135
0.12
0.135
0.01
872,884
57
0.125
0.135
715,434
30,000
12,500
54,500
900
58,500
250
2024-04-03
V
FO
0.125
0.125
0.12
0.125
51,026
16
0.12
0.125
6,400
300
500
11,000
27,000
826
5,000
2024-04-02
V
FO
0.125
0.125
0.12
0.125
450,794
57
0.12
0.13
331,956
30,000
47,000
1,000
40,500
236
2024-04-01
V
FO
0.13
0.13
0.125
0.125
-0.005
307,324
46
0.125
0.13
128,150
28,500
1,500
99,000
5,000
45,000
174
2024-03-28
V
FO
0.135
0.135
0.12
0.13
-0.005
447,445
83
0.12
0.13
208,845
9,500
1,500
87,500
1,000
99,000
200
39,500
2024-03-27
V
FO
0.135
0.135
0.13
0.13
-0.005
267,044
51
0.13
0.135
135,793
27,500
10,500
25,500
700
66,500
500
2024-03-26
V
FO
0.13
0.135
0.125
0.135
113,139
63
0.13
0.135
38,500
2,500
4,000
6,500
1,500
39,000
18,000
1,409
2024-03-25
V
FO
0.135
0.14
0.12
0.135
-0.015
1,027,658
161
0.13
0.14
496,945
70,500
96,000
188,000
2,500
2,500
170,000
311
2024-03-22
V
FO
0.15
0.155
0.145
0.15
0.005
301,393
22
0.145
0.16
199,200
27,500
53,500
20,000
1,000
193
2024-03-21
V
FO
0.15
0.15
0.145
0.145
129,264
36
0.145
0.15
62,850
20,000
6,000
39,500
214
2024-03-20
V
FO
0.145
0.145
0.145
0.145
-0.005
7,662
5
0.145
0.15
5,662
1,000
1,000
2024-03-19
V
FO
0.155
0.155
0.145
0.145
-0.015
178,845
17
0.145
0.15
154,000
7,000
14,000
300
3,500
45
2024-03-18
V
FO
0.16
0.16
0.15
0.15
-0.01
142,228
15
0.15
0.16
76,625
18,000
16,000
500
30,500
200
2024-03-15
V
FO
0.145
0.16
0.145
0.16
0.005
40,561
23
0.15
0.16
12,783
4,000
14,000
1,500
1,500
6,000
702
2024-03-14
V
FO
0.15
0.155
0.145
0.155
349,526
54
0.145
0.155
113,637
63,000
60,500
34,500
500
77,000
264
2024-03-13
V
FO
0.14
0.16
0.14
0.16
0.015
234,378
41
0.145
0.16
48,500
17,000
51,500
44,500
500
71,000
1,368
2024-03-12
V
FO
0.15
0.15
0.14
0.145
80,412
86
0.14
0.145
49,931
10,000
1,000
7,500
10,000
1,000
121
2024-03-11
V
FO
0.16
0.16
0.145
0.15
-0.015
71,176
33
0.145
0.15
16,100
5,000
13,500
5,500
28,500
1,070
2024-03-08
V
FO
0.145
0.17
0.145
0.165
0.025
709,617
108
0.16
0.17
302,131
60,000
129,200
73,500
700
4,500
123,500
1,675
14,000
2024-03-07
V
FO
0.155
0.155
0.13
0.145
-0.015
3,836,474
535
0.14
0.145
1,051,575
528,500
264,500
787,500
2,000
24,500
1,094,000
11,716
71,000
2024-03-06
V
FO
0.16
0.165
0.145
0.155
-0.01
835,318
121
0.155
0.165
510,925
91,000
47,500
70,500
100
13,000
84,000
66
13,000
2024-03-05
V
FO
0.17
0.17
0.16
0.16
-0.005
557,828
66
0.16
0.165
294,300
21,800
22,500
54,500
3,500
1,000
144,500
28
15,000
2024-03-04
V
FO
0.17
0.17
0.16
0.17
-0.01
871,276
98
0.16
0.17
522,901
36,500
65,000
94,000
500
9,000
114,500
401
28,000
2024-03-01
V
FO
0.175
0.18
0.16
0.18
1,209,036
165
0.17
0.195
502,070
156,000
38,500
162,000
2,964
10,500
273,500
30
7,500
55,000
2024-02-29
V
FO
0.175
0.18
0.17
0.1775
0.0025
102,816
38
0.17
0.18
17,785
27,000
20,000
28,500
300
7,295
436
2024-02-28
V
FO
0.175
0.18
0.17
0.175
0.005
244,186
78
0.175
0.185
47,518
13,000
18,000
42,500
500
30,000
86,500
768
5,000
2024-02-27
V
FO
0.175
0.18
0.17
0.17
-0.02
902,839
176
0.17
0.175
431,559
46,000
22,000
200,500
688
500
200,000
940
2024-02-26
V
FO
0.21
0.22
0.19
0.195
2,835,315
413
0.19
0.195
1,270,554
498,500
185,500
328,500
1,613
16,500
510,500
2,524
20,000
2024-02-23
V
FO
0.19
0.20
0.185
0.195
1,109,184
203
0.19
0.20
377,891
88,037
71,500
152,500
3,500
404,000
1,046
10,000
2024-02-22
V
FO
0.185
0.20
0.185
0.20
0.015
1,900,548
206
0.19
0.195
1,152,893
133,000
123,500
159,500
400
262,500
36,857
30,000
2024-02-21
V
FO
0.195
0.195
0.185
0.185
-0.01
182,306
29
0.185
0.19
49,685
8,500
38,000
64,600
21,000
2024-02-20
V
FO
0.185
0.195
0.185
0.195
0.015
832,811
103
0.185
0.195
459,689
61,500
72,000
64,500
1,545
35,000
137,000
377
2024-02-16
V
FO
0.18
0.185
0.175
0.185
0.005
307,979
76
0.18
0.185
181,499
36,000
7,500
51,500
10,500
7,000
13,500
360
2024-02-15
V
FO
0.185
0.185
0.17
0.175
-0.01
891,656
90
0.175
0.18
412,180
188,500
16,500
71,500
100
77,500
124,000
1,107
2024-02-14
V
FO
0.185
0.185
0.18
0.185
0.01
316,285
50
0.175
0.185
143,135
2,000
15,000
48,000
16,000
1,000
87,500
3,650
2024-02-13
V
FO
0.175
0.185
0.175
0.185
0.005
69,974
28
0.18
0.185
12,176
10,000
8,000
500
1,500
37,000
282
2024-02-12
V
FO
0.18
0.185
0.18
0.18
246,532
54
0.18
0.185
81,414
1,500
29,000
500
132,000
413
2024-02-09
V
FO
0.175
0.185
0.175
0.18
364,675
57
0.175
0.185
190,600
14,000
4,000
43,500
10,500
3,000
94,000
1,052
4,000
2024-02-08
V
FO
0.175
0.18
0.17
0.18
0.01
1,106,739
233
0.165
0.18
369,671
208,500
124,500
74,000
8,400
500
113,500
59,924
10,000
2024-02-07
V
FO
0.165
0.175
0.165
0.175
172,824
59
0.165
0.175
106,838
4,500
14,000
2,000
41,000
4,486
2024-02-06
V
FO
0.165
0.175
0.165
0.175
0.005
167,062
128
0.165
0.18
70,562
21,500
58,500
700
7,500
8,000
2024-02-05
V
FO
0.165
0.17
0.165
0.17
49,659
36
0.165
0.17
22,145
11,500
9,000
4,000
3,000
14
2024-02-02
V
FO
0.175
0.175
0.165
0.17
-0.005
212,694
38
0.165
0.17
46,500
40,000
38,500
86,211
683
2024-02-01
V
FO
0.17
0.175
0.165
0.165
-0.005
90,012
22
0.165
0.17
27,000
22,000
1,000
39,000
122
2024-01-31
V
FO
0.165
0.175
0.165
0.175
0.005
214,151
53
0.17
0.175
48,651
53,500
24,500
1,000
17,000
69,000
500
2024-01-30
V
FO
0.175
0.175
0.165
0.165
-0.005
80,500
20
0.165
0.17
57,500
10,500
3,500
5,000
4,000
2024-01-29
V
FO
0.165
0.18
0.165
0.17
0.005
495,913
121
0.17
0.18
206,190
44,500
4,000
80,000
19,000
19,500
120,500
553
500