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
21:05:05 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
GGG
0.09
0.09
0.085
0.085
0.01
49,002
10
0.07
0.09
34,000
5,000
10,000
2024-04-25
V
GGG
0.07
0.075
0.07
0.075
0.005
25,010
12
0.07
0.09
7,000
5,000
12,350
360
2024-04-24
V
GGG
0.07
0.07
0.07
0.07
10,000
3
0.07
0.09
1,000
9,000
2024-04-23
V
GGG
0.07
0.075
0.07
0.075
-0.005
172,684
21
0.07
0.09
157,650
15,000
20
2024-04-22
V
GGG
0.085
0.085
0.075
0.075
8,000
5
0.075
0.09
4,000
2,000
2,000
2024-04-19
V
GGG
0.08
0.085
0.075
0.075
-0.005
28,027
20
0.075
0.08
13,062
2,000
1,650
11,001
2024-04-18
V
GGG
0.08
0.08
0.08
0.08
61,049
14
0.075
0.09
58,000
2,000
1
2024-04-17
V
GGG
0.08
0.08
0.09
2024-04-16
V
GGG
0.08
0.08
0.08
0.08
58,003
12
0.08
0.09
56,003
1,000
1,000
2024-04-15
V
GGG
0.09
0.09
0.08
0.08
-0.005
67,874
32
0.08
0.09
12,224
2,000
1,000
3,182
48,000
268
2024-04-12
V
GGG
0.08
0.09
0.08
0.09
10,600
8
0.08
0.09
7,000
2,000
1,000
100
2024-04-11
V
GGG
1,322
4
0.08
0.09
420
2024-04-10
V
GGG
0.08
0.09
0.08
0.09
0.005
10,150
6
0.08
0.09
9,000
1,000
150
2024-04-09
V
GGG
0.085
0.085
0.085
0.085
-0.005
1,994
7
0.08
0.09
1,194
300
2024-04-08
V
GGG
0.085
0.085
0.08
0.08
-0.01
3,439
8
0.08
0.09
350
1,000
1,000
511
2024-04-05
V
GGG
0.08
0.08
0.08
0.08
-0.01
10,437
6
0.08
0.09
182
10,000
2024-04-04
V
GGG
1,280
5
0.08
0.09
180
2024-04-03
V
GGG
0.09
0.09
0.09
0.09
21,900
9
0.08
0.09
200
21,000
2024-04-02
V
GGG
0.09
0.09
0.08
0.09
0.005
23,077
13
0.08
0.09
17,127
4,000
1,000
500
2024-04-01
V
GGG
0.095
0.095
0.085
0.085
-0.01
17,737
14
0.085
0.09
7,507
3,000
1,000
2,000
4,000
121
2024-03-28
V
GGG
0.085
0.085
0.085
0.085
-0.01
3,526
5
0.085
0.095
3,000
200
2024-03-27
V
GGG
2,082
6
0.085
0.095
1,025
860
2024-03-26
V
GGG
0.085
0.085
0.085
0.085
-0.01
3,470
7
0.085
0.095
500
2,869
1
2024-03-25
V
GGG
0.09
0.095
0.09
0.095
0.005
5,952
6
0.085
0.095
5,947
5
2024-03-22
V
GGG
0.09
0.09
0.09
0.09
10,700
4
0.08
0.09
10,000
100
2024-03-21
V
GGG
0.085
0.09
0.08
0.08
-0.005
74,651
19
0.08
0.09
46,050
6,000
9,000
1,000
1,000
11,601
2024-03-20
V
GGG
0.09
0.09
0.085
0.085
-0.005
3,013
7
0.085
0.095
2,000
680
301
2024-03-19
V
GGG
0.095
0.095
0.09
0.09
-0.005
103,142
23
0.085
0.09
78,865
6,000
5,000
1,000
8,000
4,014
263
2024-03-18
V
GGG
0.095
0.10
0.095
0.10
0.005
8,496
9
0.09
0.10
1,000
6,000
1,445
2024-03-15
V
GGG
0.095
0.095
0.095
0.095
-0.005
21,250
5
0.09
0.10
21,250
2024-03-14
V
GGG
0.10
0.10
0.095
0.095
-0.005
7,700
9
0.095
0.10
4,000
1,500
200
1,000
300
2024-03-13
V
GGG
0.10
0.10
0.10
0.10
0.005
4,613
7
0.095
0.10
4,110
1
2024-03-12
V
GGG
0.095
0.095
0.095
0.095
-0.005
2,543
8
0.095
0.10
2,540
1
2
2024-03-11
V
GGG
0.10
0.10
0.095
0.095
-0.005
19,518
11
0.095
0.10
5,000
400
14,001
109
2024-03-08
V
GGG
0.10
0.10
0.10
0.10
42,125
18
0.095
0.10
41,360
1
250
2024-03-07
V
GGG
0.09
0.10
0.09
0.10
0.01
62,666
17
0.09
0.10
42,000
6,000
6,000
1,100
7,000
466
2024-03-06
V
GGG
0.09
0.09
0.09
0.09
6,000
2
0.09
0.095
3,000
3,000
2024-03-05
V
GGG
0.09
0.095
0.09
0.095
0.01
11,757
11
0.085
0.095
3,100
7,000
200
1
1,256
2024-03-04
V
GGG
0.085
0.085
0.085
0.085
-0.005
3,872
12
0.085
0.09
3,450
318
2024-03-01
V
GGG
0.085
0.09
0.085
0.09
0.005
7,889
6
0.085
0.09
7,025
2024-02-29
V
GGG
0.085
0.09
0.08
0.09
0.005
34,561
22
0.08
0.09
820
9,000
2,275
22,200
2024-02-28
V
GGG
0.085
0.09
0.085
0.085
0.005
43,147
26
0.08
0.09
36,950
4,510
1,000
1
2024-02-27
V
GGG
1,283
4
0.08
0.085
570
2024-02-26
V
GGG
0.08
0.08
0.08
0.08
1,021
2
0.08
0.085
1,000
21
2024-02-23
V
GGG
0.08
0.085
0.08
0.085
0.005
4,623
9
0.075
0.085
2,000
1,000
1,001
596
2024-02-22
V
GGG
0.08
0.085
0.08
0.085
0.005
38,673
13
0.08
0.085
26,200
3,000
500
8,000
973
2024-02-21
V
GGG
0.085
0.085
0.08
0.08
-0.005
10,051
6
0.08
0.09
7,000
2,000
450
2024-02-20
V
GGG
0.09
0.09
0.08
0.085
7,799
11
0.08
0.09
2,293
2,000
1,450
2,000
56
2024-02-16
V
GGG
0.09
0.09
0.09
0.09
0.005
1,060
3
0.08
0.09
1,000
2024-02-15
V
GGG
840
4
0.08
0.09
2
2024-02-14
V
GGG
0.08
0.085
0.08
0.085
16,302
15
0.08
0.09
13,380
1,000
1,000
879
2024-02-13
V
GGG
0.085
0.085
0.095
2024-02-12
V
GGG
0.085
0.085
0.085
0.085
-0.005
6,255
12
0.085
0.095
3,066
784
1
1,054
2024-02-09
V
GGG
0.09
0.095
0.085
0.095
0.005
13,975
21
0.085
0.095
5,801
1,000
450
4,000
1,718
2024-02-08
V
GGG
0.095
0.10
0.09
0.09
-0.005
16,466
14
0.09
0.095
14,000
1,400
14
1,047
2024-02-07
V
GGG
0.095
0.10
0.095
0.095
0.005
68,530
26
0.09
0.095
40,305
9,000
2,100
17,125
2024-02-06
V
GGG
0.08
0.09
0.08
0.09
9,956
11
0.085
0.10
7,300
1,000
1
800
2024-02-05
V
GGG
0.09
0.09
0.09
0.09
0.005
2,247
7
0.08
0.09
1,530
250
67
2024-02-02
V
GGG
0.085
0.085
0.085
0.085
-0.005
7,520
6
0.08
0.09
6,100
120
600
2024-02-01
V
GGG
0.095
0.095
0.095
0.095
0.005
2,776
7
0.085
0.095
20
1,000
786
2024-01-31
V
GGG
0.085
0.085
0.085
0.085
-0.005
4,000
1
0.085
0.10
4,000
2024-01-30
V
GGG
0.09
0.09
0.09
0.09
2,456
4
0.085
0.10
1,000
850
2024-01-29
V
GGG
0.09
0.09
0.10