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
23:11:52 EDT Sat 04 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
GSP
0.10
0.105
0.10
0.105
0.005
43,134
26
0.10
0.105
29,230
6,000
7,000
699
2024-05-02
V
GSP
0.10
0.105
0.095
0.10
891,501
46
0.10
0.105
619,031
23,000
136,476
34,500
73,000
491
3,500
2024-05-01
V
GSP
0.11
0.11
0.10
0.10
-0.01
487,330
46
0.10
0.105
359,952
32,500
4,000
5,400
85,000
15
2024-04-30
V
GSP
0.105
0.11
0.105
0.105
-0.005
53,462
21
0.105
0.11
25,454
4,053
18,000
300
5,500
155
2024-04-29
V
GSP
0.12
0.12
0.11
0.11
-0.005
137,339
28
0.105
0.12
106,390
20,000
5,000
5,500
449
2024-04-26
V
GSP
0.115
0.115
0.11
0.11
-0.005
36,292
14
0.11
0.115
4,000
7,500
13,000
11,500
292
2024-04-25
V
GSP
0.125
0.125
0.11
0.11
-0.01
194,710
31
0.11
0.115
148,634
8,000
16,000
6,500
15,000
574
2024-04-24
V
GSP
0.125
0.125
0.12
0.12
71,563
19
0.12
0.125
47,000
7,000
13,000
90
4,000
471
2024-04-23
V
GSP
0.12
0.13
0.12
0.12
155,486
31
0.12
0.13
50,466
9,500
52,000
19,000
23,500
715
2024-04-22
V
GSP
0.13
0.13
0.12
0.12
-0.005
108,025
26
0.12
0.125
46,883
8,000
24,500
27
27,500
413
2024-04-19
V
GSP
0.12
0.13
0.12
0.125
258,416
48
0.125
0.13
134,721
28,500
49,500
26,000
5,000
13,500
1,098
2024-04-18
V
GSP
0.125
0.13
0.12
0.12
-0.01
350,114
33
0.12
0.13
202,000
43,500
80,000
2,000
458
21,500
529
2024-04-17
V
GSP
0.125
0.13
0.115
0.12
-0.005
363,314
43
0.12
0.13
221,762
21,500
5,000
22,000
250
92,000
552
2024-04-16
V
GSP
0.125
0.13
0.115
0.13
0.005
113,375
56
0.125
0.13
38,717
5,000
6,500
22,000
770
3,000
36,000
1,085
2024-04-15
V
GSP
0.115
0.16
0.115
0.12
0.005
890,975
180
0.12
0.14
609,883
40,016
20,000
84,000
870
500
118,500
16,045
2024-04-12
V
GSP
0.095
0.115
0.095
0.115
0.025
1,140,163
41
0.095
0.115
1,023,050
25,000
11,000
2,000
79,000
113
2024-04-11
V
GSP
0.095
0.095
0.09
0.09
-0.005
111,131
17
0.095
0.10
67,900
32,000
10,000
746
2024-04-10
V
GSP
0.095
0.095
0.095
0.095
0.005
101,533
14
0.095
0.10
100,800
733
2024-04-09
V
GSP
0.09
0.095
0.09
0.09
53,922
12
0.09
0.095
50
3,000
43,000
6,000
1,072
2024-04-08
V
GSP
0.09
0.095
0.09
0.09
41,219
14
0.09
0.095
10,200
1,000
25,000
956
4,000
32
2024-04-05
V
GSP
0.09
0.09
0.09
0.09
67,116
15
0.09
0.095
86
1,000
14,000
500
51,000
300
2024-04-04
V
GSP
0.095
0.10
0.09
0.09
-0.005
90,734
22
0.09
0.10
69,029
16,000
4,468
468
2024-04-03
V
GSP
0.095
0.095
0.09
0.095
25,616
9
0.095
0.10
21,000
3,000
500
250
854
2024-04-02
V
GSP
0.10
0.10
0.09
0.09
-0.01
88,127
19
0.09
0.095
39,000
4,500
44,000
607
2024-04-01
V
GSP
0.10
0.10
0.09
0.10
368,218
50
0.09
0.10
298,002
3,500
53,500
1,500
1,200
8,500
1,129
2024-03-28
V
GSP
0.085
0.10
0.085
0.10
0.015
671,457
69
0.09
0.10
512,660
74,000
3,000
5,000
5,000
69,000
1,913
2024-03-27
V
GSP
0.085
0.09
0.085
0.085
51,768
13
0.085
0.09
11,000
10,000
29,000
28
2024-03-26
V
GSP
0.09
0.09
0.085
0.09
0.005
57,977
20
0.085
0.09
10,250
41,000
5,000
891
2024-03-25
V
GSP
0.085
0.09
0.085
0.085
479,931
35
0.085
0.09
315,000
7,000
84,000
13,000
600
59,000
846
2024-03-22
V
GSP
0.085
0.09
0.08
0.08
-0.005
53,107
10
0.08
0.085
18,010
22,000
13,000
79
2024-03-21
V
GSP
0.085
0.09
0.085
0.085
47,867
17
0.085
0.09
40,880
5,000
1,000
833
2024-03-20
V
GSP
0.085
0.09
0.085
0.09
0.005
191,665
23
0.085
0.09
141,200
20,000
10,000
19,000
715
2024-03-19
V
GSP
0.085
0.085
0.085
0.085
119,522
22
0.085
0.09
12,650
7,000
25,000
603
74,000
2024-03-18
V
GSP
0.085
0.09
0.08
0.08
-0.005
27,141
17
0.08
0.09
21,007
7
1,000
1,000
1,298
1,000
2024-03-15
V
GSP
0.09
0.09
0.08
0.08
-0.005
364,227
47
0.08
0.085
106,012
116,000
34,000
2,000
500
69,000
17,000
108
19,000
2024-03-14
V
GSP
0.085
0.09
0.085
0.085
11,035
6
0.085
0.09
5,000
1,000
5,000
35
2024-03-13
V
GSP
0.09
0.09
0.08
0.09
205,778
44
0.085
0.09
68,585
6,000
38,000
55,000
363
33,000
1,207
3,000
2024-03-12
V
GSP
0.085
0.09
0.085
0.09
182,374
28
0.085
0.09
105,590
38,000
6,000
31,000
1,266
2024-03-11
V
GSP
0.09
0.09
0.085
0.085
53,561
28
0.085
0.09
27,179
10,000
825
12,000
3,217
2024-03-08
V
GSP
0.09
0.09
0.09
0.09
0.005
1,124
4
0.085
0.09
1,000
2024-03-07
V
GSP
0.08
0.09
0.08
0.085
0.005
124,362
25
0.085
0.09
34,767
16,000
14,000
21,000
351
38,000
218
2024-03-06
V
GSP
0.08
0.085
0.075
0.075
-0.005
17,885
10
0.075
0.08
2,000
11,000
4,000
485
2024-03-05
V
GSP
0.085
0.09
0.075
0.08
-0.005
364,751
48
0.08
0.085
220,710
20,000
95,000
10,000
200
18,000
10
2024-03-04
V
GSP
0.075
0.09
0.075
0.09
0.01
236,443
41
0.085
0.09
200,164
5,000
21,000
1,010
7,000
1,296
2024-03-01
V
GSP
0.08
0.085
0.08
0.085
0.015
1,026,534
53
0.08
0.085
947,827
3,000
20,000
900
51,000
2,542
2024-02-29
V
GSP
0.07
0.075
0.07
0.07
286,329
30
0.07
0.075
256,000
21,000
7,000
798
1,000
2024-02-28
V
GSP
0.07
0.075
0.07
0.07
-0.005
58,751
13
0.07
0.075
54,000
3,000
410
2024-02-27
V
GSP
0.075
0.075
0.07
0.07
39,855
22
0.07
0.075
6,750
11,000
2,000
4,000
250
14,000
1,855
2024-02-26
V
GSP
0.07
0.075
0.07
0.07
23,550
17
0.07
0.075
20,000
1,000
1,000
450
1,000
41
2024-02-23
V
GSP
0.07
0.075
0.07
0.07
112,842
26
0.07
0.075
29,000
18,000
27,000
6,000
32,000
842
2024-02-22
V
GSP
891
4
0.07
0.075
2024-02-21
V
GSP
0.07
0.07
0.07
0.07
7,237
6
0.07
0.075
6,000
2024-02-20
V
GSP
0.075
0.075
0.07
0.075
88,447
27
0.07
0.075
56,000
2,000
22,000
650
1,000
973
5,000
2024-02-16
V
GSP
0.075
0.075
0.07
0.07
8,660
24
0.07
0.075
3,000
1,000
3,000
467
375
2024-02-15
V
GSP
0.07
0.075
0.07
0.07
-0.005
14,385
12
0.07
0.075
1,000
3,000
4,000
831
5,000
2024-02-14
V
GSP
0.08
0.08
0.07
0.07
-0.005
5,847
8
0.07
0.075
125
5,000
102
2024-02-13
V
GSP
0.075
0.08
0.07
0.07
-0.005
207,677
29
0.07
0.08
32,500
1,000
72,000
86,000
945
9,000
5,000
780
2024-02-12
V
GSP
0.075
0.08
0.075
0.075
-0.005
154,440
29
0.07
0.075
100,100
14,000
8,000
5,000
27,000
270
2024-02-09
V
GSP
0.08
0.08
0.075
0.08
0.005
136,291
25
0.075
0.08
50,000
5,000
25,000
600
55,000
540
2024-02-08
V
GSP
0.075
0.075
0.07
0.075
0.005
165,637
74
0.07
0.075
36,500
2,000
43,050
11,000
72,000
1,067
2024-02-07
V
GSP
0.065
0.075
0.065
0.075
0.005
270,017
30
0.07
0.075
98,221
14,000
79,000
1,450
76,000
1,236
2024-02-06
V
GSP
0.065
0.075
0.065
0.075
0.015
631,726
31
0.07
0.075
237,310
66,000
61,000
54,000
1,300
22,000
190,000
30
2024-02-05
V
GSP
0.06
0.065
0.06
0.065
0.005
96,942
18
0.06
0.065
8,000
11,000
33,000
8,000
34,000
842