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
08:03:10 EDT Mon 06 May 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
2024-05-03
V
GRAT
0.105
0.105
0.10
0.10
-0.005
114,034
48
0.10
0.105
46,050
11,500
20,000
500
34,000
1,684
2024-05-02
V
GRAT
0.11
0.11
0.10
0.105
211,384
57
0.10
0.11
53,873
7,500
19,000
115,000
752
8,500
6,000
549
2024-05-01
V
GRAT
0.105
0.11
0.105
0.105
108,893
20
0.105
0.11
79,000
3,565
25,000
811
2024-04-30
V
GRAT
0.11
0.12
0.105
0.105
-0.01
441,787
84
0.10
0.115
172,395
7,000
44,000
31,000
250
87,500
98,000
802
2024-04-29
V
GRAT
0.125
0.13
0.11
0.11
0.01
977,450
182
0.11
0.12
530,437
34,500
151,000
87,500
200
60,000
109,000
2,373
1,000
2024-04-26
V
GRAT
0.095
0.10
0.09
0.10
0.01
136,126
45
0.095
0.10
61,900
36,000
20,000
1,000
14,000
1,786
2024-04-25
V
GRAT
0.10
0.105
0.09
0.095
-0.005
407,815
88
0.09
0.095
103,715
39,500
29,000
12,000
158
155,000
55,500
1,079
11,500
2024-04-24
V
GRAT
0.105
0.105
0.095
0.10
242,314
76
0.10
0.105
169,304
18,000
17,500
12,500
350
23,000
856
2024-04-23
V
GRAT
0.10
0.105
0.10
0.10
117,253
30
0.10
0.105
64,000
12,500
11,000
26,000
315
2,500
816
2024-04-22
V
GRAT
0.10
0.105
0.10
0.10
301,568
55
0.10
0.105
209,684
10,000
56,000
14,000
11,036
840
2024-04-19
V
GRAT
0.105
0.105
0.10
0.105
0.005
184,737
45
0.10
0.105
29,900
6,500
91,500
29,000
126
26,000
582
2024-04-18
V
GRAT
0.105
0.105
0.10
0.105
137,560
43
0.10
0.105
16,543
41,000
56,000
2,000
20,500
1,012
2024-04-17
V
GRAT
0.10
0.105
0.095
0.105
244,511
84
0.10
0.105
13,673
31,557
64,000
47,000
499
5,000
71,000
1,414
10,000
2024-04-16
V
GRAT
0.11
0.11
0.10
0.105
-0.005
249,477
89
0.10
0.11
106,018
14,001
81,500
445
500
44,500
1,167
2024-04-15
V
GRAT
0.115
0.115
0.11
0.11
305,194
45
0.11
0.115
138,853
16,000
1,500
13,000
128,000
2,000
1,189
4,000
2024-04-12
V
GRAT
0.12
0.12
0.11
0.11
-0.005
454,947
72
0.11
0.115
103,609
26,828
21,600
140,500
620
50,000
47,000
1,005
63,500
2024-04-11
V
GRAT
0.115
0.12
0.11
0.115
139,345
36
0.11
0.12
55,167
4,765
25,500
616
52,500
2024-04-10
V
GRAT
0.11
0.12
0.11
0.115
164,838
42
0.115
0.12
67,051
32,000
55,000
650
8,500
1,392
2024-04-09
V
GRAT
0.115
0.12
0.11
0.115
-0.005
389,334
73
0.115
0.12
94,606
41,500
29,000
2,000
56
45,000
146,500
375
30,000
2024-04-08
V
GRAT
0.12
0.125
0.115
0.115
509,026
102
0.115
0.12
165,578
118,348
35,000
16,000
744
34,000
137,000
998
2024-04-05
V
GRAT
0.11
0.12
0.105
0.12
0.01
549,516
98
0.115
0.12
279,670
46,500
33,500
65,000
255
122,000
1,106
2024-04-04
V
GRAT
0.115
0.115
0.11
0.11
-0.005
448,125
83
0.11
0.12
149,000
51,000
34,000
16,500
942
15,500
87,500
1,683
92,000
2024-04-03
V
GRAT
0.12
0.12
0.105
0.115
-0.005
1,518,247
227
0.11
0.115
630,768
55,175
173,500
61,000
84
340,740
250,000
3,047
1,000
2024-04-02
V
GRAT
0.125
0.125
0.115
0.125
140,605
68
0.12
0.125
94,116
17,623
13,500
6,000
100
8,000
1,213
2024-04-01
V
GRAT
0.125
0.13
0.12
0.125
0.005
169,241
77
0.12
0.125
75,911
3,000
48,500
15,000
475
19,500
6,056
2024-03-28
V
GRAT
0.12
0.13
0.115
0.12
-0.005
389,124
110
0.12
0.125
186,412
49,500
73,000
28,500
730
2,500
37,000
1,502
9,000
2024-03-27
V
GRAT
0.125
0.125
0.115
0.125
576,841
132
0.12
0.125
256,921
66,000
29,500
20,000
1,174
102,000
78,000
2,083
20,000
2024-03-26
V
GRAT
0.13
0.13
0.12
0.13
0.005
274,612
52
0.125
0.13
186,929
12,000
38,500
36,000
570
2024-03-25
V
GRAT
0.125
0.125
0.12
0.12
-0.01
246,819
95
0.12
0.13
88,236
29,000
12,000
44,000
67,000
1,923
3,500
2024-03-22
V
GRAT
0.13
0.135
0.125
0.13
433,120
90
0.12
0.13
272,729
36,000
31,208
4,500
192
60,000
15,000
1,580
11,000
2024-03-21
V
GRAT
0.13
0.14
0.13
0.13
217,323
53
0.13
0.14
56,550
56,000
20,092
34,500
27,500
21,000
793
2024-03-20
V
GRAT
0.13
0.135
0.125
0.13
538,064
118
0.13
0.14
259,674
96,127
52,050
61,000
166
58,000
803
10,000
2024-03-19
V
GRAT
0.135
0.135
0.125
0.13
325,659
79
0.13
0.135
146,799
5,400
35,500
13,000
510
100,000
18,000
854
3,000
2024-03-18
V
GRAT
0.135
0.14
0.13
0.13
-0.01
199,856
79
0.13
0.135
114,500
8,634
40,000
16,500
353
15,500
1,536
2,000
2024-03-15
V
GRAT
0.14
0.155
0.135
0.14
0.005
546,849
155
0.14
0.145
116,512
125,285
63,250
78,000
1,529
50,000
101,000
947
10,101
2024-03-14
V
GRAT
0.14
0.145
0.13
0.135
-0.01
234,426
91
0.13
0.14
72,222
32,000
33,025
53,500
400
1,000
41,000
912
2024-03-13
V
GRAT
0.14
0.15
0.135
0.14
-0.005
165,435
59
0.14
0.145
63,198
2,500
76,060
6,000
300
16,000
1,094
2024-03-12
V
GRAT
0.14
0.15
0.13
0.15
0.01
542,918
99
0.145
0.15
264,190
40,500
101,512
40,500
68
95,000
806
2024-03-11
V
GRAT
0.15
0.155
0.135
0.135
-0.015
156,959
68
0.135
0.145
96,112
15,050
24,000
500
900
18,000
943
2024-03-08
V
GRAT
0.15
0.15
0.14
0.15
0.005
234,090
89
0.14
0.15
89,730
5,000
71,122
14,500
35,500
15,000
1,908
2024-03-07
V
GRAT
0.145
0.145
0.14
0.145
-0.005
126,929
41
0.14
0.15
102,075
2,000
8,016
2,000
12,500
162
2024-03-06
V
GRAT
0.165
0.165
0.145
0.15
174,382
50
0.145
0.155
76,930
11,100
34,504
29,000
40
22,000
375
2024-03-05
V
GRAT
0.145
0.15
0.14
0.15
399,611
115
0.145
0.15
124,671
73,500
96,500
43,500
500
500
41,500
1,703
16,000
2024-03-04
V
GRAT
0.155
0.16
0.145
0.15
316,726
107
0.14
0.15
164,987
30,150
50,000
25,000
141
7,000
35,000
2,664
2024-03-01
V
GRAT
0.145
0.155
0.145
0.145
142,250
73
0.145
0.15
10,507
32,183
19,525
48,500
622
28,000
1,750
2024-02-29
V
GRAT
0.145
0.155
0.135
0.145
0.005
464,904
128
0.145
0.15
95,791
40,525
69,500
106,500
700
148,265
2,873
2024-02-28
V
GRAT
0.14
0.145
0.13
0.14
-0.005
234,731
103
0.13
0.14
70,221
21,858
54,003
26,500
674
58,500
1,145
1,000
2024-02-27
V
GRAT
0.15
0.155
0.135
0.145
-0.01
882,798
181
0.14
0.15
358,200
61,000
109,065
150,500
10,000
189,500
1,683
2024-02-26
V
GRAT
0.18
0.18
0.14
0.16
-0.015
1,164,658
296
0.15
0.16
506,985
59,743
351,023
79,500
2,489
156,500
4,320
2024-02-23
V
GRAT
0.165
0.21
0.165
0.18
0.02
2,706,589
643
0.175
0.18
1,167,975
221,794
441,010
274,000
8,180
40,000
515,500
12,853
19,500
2024-02-22
V
GRAT
0.125
0.195
0.125
0.16
0.03
1,086,518
421
0.155
0.16
512,355
57,500
186,500
105,500
11,230
5,500
148,500
52,065
2024-02-21
V
GRAT
0.135
0.135
0.125
0.13
274,445
76
0.125
0.13
169,663
23,500
16,024
7,000
500
56,000
998
25
2024-02-20
V
GRAT
0.135
0.135
0.125
0.135
365,082
138
0.13
0.135
179,362
19,000
59,278
32,000
375
33,000
36,500
4,897
2024-02-16
V
GRAT
0.135
0.135
0.12
0.135
0.005
146,921
67
0.125
0.135
100,699
25,889
1,000
12,000
3,500
2,464
2024-02-15
V
GRAT
0.115
0.135
0.115
0.13
0.015
504,232
147
0.125
0.135
176,886
21,029
72,000
122,500
590
1,500
90,500
4,475
13,036
2024-02-14
V
GRAT
0.11
0.115
0.105
0.115
300,313
82
0.11
0.115
138,752
27,000
32,024
34,000
395
66,500
1,186
11
2024-02-13
V
GRAT
0.11
0.12
0.105
0.115
0.005
276,758
111
0.11
0.115
157,023
5,500
15,508
13,000
55
500
73,500
1,548
8,500
2024-02-12
V
GRAT
0.11
0.115
0.105
0.115
-0.005
342,484
104
0.11
0.115
207,260
15,510
17,000
41,000
134
30,000
23,000
652
6,000
2024-02-09
V
GRAT
0.115
0.12
0.115
0.12
0.005
123,707
63
0.115
0.12
43,859
12,000
15,027
26,500
1,143
20,500
1,347
2,500
2024-02-08
V
GRAT
0.12
0.12
0.115
0.115
-0.005
148,833
67
0.115
0.12
76,570
11,000
12,500
20,000
21,000
1,300
500
4,000
2024-02-07
V
GRAT
0.12
0.13
0.12
0.125
149,688
54
0.12
0.125
74,802
28,500
13,502
25,500
5,000
535
19