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
20:32:57 EDT Mon 13 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
2024-05-13
V
HEVI
0.19
0.195
0.185
0.185
-0.005
6,668
16
0.185
0.19
4,000
1,000
1,282
2024-05-10
V
HEVI
0.195
0.21
0.19
0.19
0.005
27,716
18
0.185
0.19
26,533
1,000
183
2024-05-09
V
HEVI
0.185
0.23
0.18
0.185
44,639
24
0.185
0.225
40,524
4,000
115
2024-05-08
V
HEVI
0.195
0.195
0.185
0.185
5,157
6
0.185
0.195
5,000
150
2024-05-07
V
HEVI
0.185
0.19
0.185
0.185
-0.015
10,276
7
0.185
0.195
5,000
5,000
2024-05-06
V
HEVI
0.20
0.20
0.185
0.20
0.015
70,482
29
0.185
0.20
53,300
12,000
4,500
682
2024-05-03
V
HEVI
0.195
0.20
0.185
0.185
0.005
27,131
24
0.185
0.19
16,540
2,500
500
5,500
1,991
2024-05-02
V
HEVI
0.20
0.20
0.18
0.18
-0.01
21,105
20
0.18
0.195
13,500
5,500
1,000
841
2024-05-01
V
HEVI
0.17
0.22
0.17
0.19
0.03
94,758
27
0.18
0.19
34,044
3,500
31,500
500
24,909
2024-04-30
V
HEVI
0.18
0.18
0.16
0.17
127,947
40
0.16
0.17
50,416
11,000
300
65,500
481
2024-04-29
V
HEVI
0.165
0.18
0.165
0.17
0.005
157,935
36
0.17
0.18
115,987
3,000
3,000
3,000
31,500
1,168
2024-04-26
V
HEVI
0.16
0.18
0.16
0.165
0.005
164,453
42
0.16
0.165
136,252
4,000
500
3,500
20,000
137
2024-04-25
V
HEVI
0.17
0.17
0.16
0.16
-0.01
42,025
23
0.16
0.17
36,020
500
5,000
505
2024-04-24
V
HEVI
0.17
0.17
0.17
0.17
81,123
14
0.16
0.17
72,010
150
8,000
545
2024-04-23
V
HEVI
0.175
0.18
0.16
0.17
129,179
56
0.17
0.175
92,070
8,000
100
11,500
16,500
701
2024-04-22
V
HEVI
0.185
0.19
0.17
0.17
-0.015
142,719
46
0.17
0.175
114,250
7,500
300
500
19,000
616
2024-04-19
V
HEVI
0.185
0.19
0.18
0.18
152,308
40
0.18
0.19
118,507
5,000
100
2,500
26,000
146
2024-04-18
V
HEVI
0.19
0.19
0.175
0.18
-0.01
250,347
79
0.18
0.19
131,800
7,500
18,500
225
7,500
84,000
350
2024-04-17
V
HEVI
0.195
0.205
0.19
0.19
-0.005
178,269
47
0.18
0.20
164,502
250
7,500
5,015
2024-04-16
V
HEVI
0.20
0.21
0.195
0.195
-0.005
152,441
38
0.195
0.205
84,510
18,000
48,500
960
2024-04-15
V
HEVI
0.22
0.22
0.20
0.20
-0.025
141,212
33
0.20
0.21
119,500
850
19,000
962
2024-04-12
V
HEVI
0.225
0.25
0.22
0.225
0.005
173,387
88
0.225
0.24
108,325
2,500
34,500
3,500
19,500
4,070
2024-04-11
V
HEVI
0.23
0.235
0.21
0.21
-0.01
59,213
45
0.21
0.24
38,550
7,000
12,000
1,273
2024-04-10
V
HEVI
0.22
0.22
0.215
0.215
-0.025
28,985
15
0.21
0.24
15,000
35
13,500
2024-04-09
V
HEVI
0.25
0.25
0.22
0.22
-0.03
28,243
28
0.22
0.25
16,750
5,000
5,500
958
2024-04-08
V
HEVI
0.245
0.25
0.23
0.25
0.01
79,190
31
0.23
0.25
41,935
6,000
15,000
10,000
5,000
586
2024-04-05
V
HEVI
0.205
0.25
0.20
0.24
0.025
246,892
78
0.21
0.24
131,675
3,300
47,000
14,500
2,500
46,500
100
2024-04-04
V
HEVI
0.20
0.215
0.195
0.20
-0.005
173,343
46
0.20
0.21
130,365
2,500
16,000
5,000
250
18,000
390
2024-04-03
V
HEVI
0.21
0.22
0.20
0.205
-0.015
70,915
56
0.20
0.22
53,272
1,500
13,000
1,757
2024-04-02
V
HEVI
0.185
0.24
0.185
0.22
0.035
429,942
96
0.205
0.22
348,775
6,300
47,000
8,000
5,500
11,000
3,015
2024-04-01
V
HEVI
0.185
0.19
0.18
0.185
0.005
51,128
25
0.18
0.185
13,000
3,000
500
200
33,000
1,069
2024-03-28
V
HEVI
0.175
0.18
0.175
0.18
0.01
124,975
27
0.175
0.18
85,891
226
17,150
21,500
114
2024-03-27
V
HEVI
0.165
0.18
0.165
0.18
0.02
114,827
60
0.17
0.18
73,253
5,500
18,000
1,500
14,000
2,324
2024-03-26
V
HEVI
0.165
0.165
0.16
0.16
-0.005
90,707
31
0.16
0.165
60,557
5,500
8,000
1,500
15,000
2024-03-25
V
HEVI
0.17
0.18
0.165
0.165
-0.015
108,124
55
0.165
0.18
95,388
2,500
3,000
1,500
4,000
1,040
2024-03-22
V
HEVI
0.175
0.18
0.175
0.18
0.01
130,118
32
0.175
0.18
61,600
42,145
25,500
873
2024-03-21
V
HEVI
0.175
0.175
0.155
0.17
0.005
94,571
25
0.17
0.18
59,000
6,000
460
29,000
60
2024-03-20
V
HEVI
0.16
0.175
0.15
0.165
0.01
112,603
52
0.165
0.175
74,500
500
6,500
26,500
4,017
2024-03-19
V
HEVI
0.155
0.17
0.155
0.155
-0.01
18,120
17
0.155
0.17
15,500
1,500
500
100
500
2024-03-18
V
HEVI
0.17
0.17
0.165
0.165
-0.005
96,779
19
0.155
0.17
79,900
15,000
1,000
500
111
2024-03-15
V
HEVI
0.165
0.175
0.165
0.17
0.005
59,964
31
0.17
0.175
40,000
2,000
3,000
12,500
2,264
2024-03-14
V
HEVI
0.18
0.18
0.165
0.165
-0.005
36,060
40
0.165
0.175
18,400
1,500
1,000
12,000
3,036
2024-03-13
V
HEVI
0.17
0.195
0.15
0.18
-0.015
99,922
43
0.15
0.19
48,601
3,000
300
7,000
49
40,000
565
2024-03-12
V
HEVI
0.195
0.195
0.195
0.195
0.015
1,850
4
0.17
0.20
1,000
500
2024-03-11
V
HEVI
0.20
0.20
0.18
0.18
-0.02
11,568
22
0.18
0.20
3,450
200
6,000
1,618
2024-03-08
V
HEVI
0.20
0.20
0.19
0.20
0.005
40,092
21
0.17
0.20
37,592
1,500
200
2024-03-07
V
HEVI
0.22
0.22
0.195
0.195
-0.025
36,007
30
0.195
0.225
34,749
1,000
20
2024-03-06
V
HEVI
0.195
0.22
0.195
0.22
0.025
24,813
14
0.205
0.22
24,405
408
2024-03-05
V
HEVI
0.20
0.20
0.195
0.195
-0.01
11,934
11
0.195
0.20
10,475
500
75
2024-03-04
V
HEVI
0.21
0.225
0.165
0.205
-0.005
192,236
46
0.19
0.205
161,763
8,000
3,000
500
17,000
1,373
2024-03-01
V
HEVI
0.21
0.21
0.205
0.21
70,566
17
0.205
0.22
68,636
1,000
501
2024-02-29
V
HEVI
0.21
0.21
0.20
0.21
0.01
109,769
30
0.205
0.225
106,500
2,000
732
2024-02-28
V
HEVI
0.225
0.225
0.20
0.20
-0.025
7,944
8
0.20
0.225
7,500
300
2024-02-27
V
HEVI
0.225
0.225
0.225
0.225
39,800
19
0.22
0.225
37,832
1,500
400
68
2024-02-26
V
HEVI
0.23
0.23
0.22
0.225
0.01
40,244
22
0.225
0.23
25,579
3,000
11,000
453
2024-02-23
V
HEVI
0.21
0.225
0.21
0.215
0.005
32,355
14
0.215
0.22
26,000
200
3,000
150
3,000
2024-02-22
V
HEVI
0.225
0.235
0.21
0.21
-0.025
91,915
26
0.21
0.22
50,100
10,000
200
31,000
165
2024-02-21
V
HEVI
0.24
0.24
0.22
0.235
-0.005
48,958
12
0.22
0.235
24,400
24,000
150
408
2024-02-20
V
HEVI
0.225
0.24
0.22
0.24
0.02
228,234
38
0.21
0.24
139,500
2,000
500
7,000
78,000
661
2024-02-16
V
HEVI
0.225
0.225
0.21
0.22
0.005
73,406
15
0.21
0.225
33,000
2,000
10,000
28,000
4
2024-02-15
V
HEVI
0.21
0.235
0.21
0.21
18,762
12
0.21
0.235
505
17,500
637
2024-02-14
V
HEVI
0.21
0.22
0.21
0.22
0.01
3,750
4
0.21
0.235
1,000
250
2,500