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
18:21:53 EDT Sat 27 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
HI
0.105
0.11
0.105
0.11
0.005
587,956
34
0.10
0.11
444,500
27,000
10,000
36,000
70,000
217
2024-04-25
V
HI
0.12
0.12
0.10
0.105
-0.01
417,670
73
0.10
0.105
170,460
13,500
26,000
128,500
78,500
210
2024-04-24
V
HI
0.12
0.12
0.105
0.115
-0.005
125,065
27
0.105
0.12
79,819
8,500
17,000
18,500
746
2024-04-23
V
HI
0.12
0.12
0.11
0.11
-0.01
35,437
10
0.11
0.12
10,000
24,500
300
637
2024-04-22
V
HI
0.115
0.12
0.11
0.11
-0.005
59,487
22
0.11
0.12
48,577
500
500
9,500
18
2024-04-19
V
HI
0.11
0.115
0.11
0.11
1,900
6
0.11
0.115
700
500
500
100
100
2024-04-18
V
HI
0.12
0.12
0.105
0.115
324,105
45
0.10
0.115
124,300
14,000
13,000
71,000
500
101,000
52
2024-04-17
V
HI
0.11
0.12
0.11
0.12
0.005
123,735
13
0.115
0.12
102,500
1,000
15
20,000
2024-04-16
V
HI
0.12
0.12
0.115
0.115
-0.005
215,179
34
0.11
0.12
74,000
2,000
20,000
49,500
300
5,500
63,000
838
2024-04-15
V
HI
0.14
0.14
0.115
0.115
-0.015
269,890
67
0.105
0.12
156,325
8,500
500
67,000
3,000
33,500
308
2024-04-12
V
HI
0.12
0.16
0.12
0.14
0.03
840,655
147
0.12
0.14
455,400
61,427
21,000
78,500
166
5,000
147,000
70,130
2024-04-11
V
HI
0.12
0.12
0.11
0.11
-0.01
134,195
33
0.105
0.12
73,375
10,000
42,500
500
6,000
895
2024-04-10
V
HI
0.12
0.12
0.115
0.12
0.005
165,736
49
0.115
0.12
125,182
15,500
20,500
166
2,500
1,488
2024-04-09
V
HI
0.115
0.12
0.11
0.115
0.005
395,009
50
0.11
0.115
305,684
21,500
40,000
3,000
23,000
1,634
2024-04-08
V
HI
0.11
0.115
0.11
0.11
251,906
36
0.10
0.11
189,000
16,000
20
20
5,500
40,000
195
2024-04-05
V
HI
0.11
0.11
0.105
0.11
122,223
35
0.105
0.11
17,000
28,500
47,500
435
10,500
18,000
153
2024-04-04
V
HI
0.11
0.11
0.105
0.11
291,373
42
0.10
0.11
170,900
2,000
66,000
42,000
500
9,000
681
2024-04-03
V
HI
0.105
0.115
0.10
0.11
373,187
113
0.10
0.11
81,000
55,500
80,000
23,500
17,000
115,500
141
2024-04-02
V
HI
0.11
0.11
0.10
0.11
0.005
256,246
59
0.10
0.11
117,688
5,000
20,000
34,000
17,500
61,500
2024-04-01
V
HI
0.10
0.11
0.10
0.11
0.01
391,871
26
0.105
0.11
382,500
2,000
6,500
500
107
2024-03-28
V
HI
0.105
0.11
0.10
0.10
0.005
1,249,299
132
0.09
0.105
834,849
47,000
27,035
108,000
80
7,000
220,000
1,306
2024-03-27
V
HI
0.10
0.105
0.09
0.10
317,650
99
0.095
0.10
169,437
11,500
35,000
500
99,500
180
2024-03-26
V
HI
0.09
0.11
0.09
0.11
0.025
1,190,182
127
0.10
0.11
831,040
23,000
36,001
95,000
700
200,000
1,161
2024-03-25
V
HI
0.09
0.09
0.08
0.085
25,150
13
0.08
0.09
16,750
2,000
1,000
600
4,000
2024-03-22
V
HI
0.09
0.09
0.09
0.09
0.005
79,037
13
0.08
0.09
2,000
76,000
36
2024-03-21
V
HI
0.09
0.09
0.09
0.09
0.005
3,639
3
0.08
0.09
3,000
2024-03-20
V
HI
0.095
0.095
0.08
0.09
-0.005
95,698
18
0.08
0.09
63,700
2,885
1,000
6,000
21,000
618
2024-03-19
V
HI
0.09
0.095
0.09
0.095
0.01
148,190
9
0.08
0.11
144,000
4,000
2024-03-18
V
HI
0.08
0.085
0.08
0.085
0.005
89,414
14
0.08
0.09
87,000
1,000
35
2024-03-15
V
HI
0.085
0.085
0.08
0.08
-0.005
96,251
17
0.08
0.085
66,000
1,000
2,000
700
24,000
2,015
2024-03-14
V
HI
0.085
0.085
0.085
0.085
54,370
13
0.08
0.085
44,000
4,000
700
5,000
169
2024-03-13
V
HI
0.08
0.085
0.08
0.085
0.005
112,396
10
0.075
0.085
91,000
20,000
777
2024-03-12
V
HI
0.085
0.085
0.075
0.08
-0.005
85,184
17
0.075
0.085
64,000
14,000
2,000
4,000
49
2024-03-11
V
HI
0.085
0.085
0.085
0.085
0.005
35,362
8
0.075
0.085
12,000
2,000
20,000
562
500
2024-03-08
V
HI
0.08
0.08
0.075
0.075
-0.005
39,834
13
0.075
0.085
11,000
16,000
1
12,000
2024-03-07
V
HI
0.075
0.085
0.075
0.075
181,421
24
0.075
0.08
34,998
1,000
66,000
5
1,000
78,000
418
2024-03-06
V
HI
0.08
0.08
0.07
0.075
239,370
31
0.07
0.08
79,100
4,000
30,000
29,000
1,000
95,000
2024-03-05
V
HI
0.07
0.08
0.07
0.08
0.005
34,800
11
0.075
0.08
30,000
3,000
300
2024-03-04
V
HI
0.07
0.08
0.07
0.075
228,907
28
0.075
0.08
149,300
75,000
3,000
166
2024-03-01
V
HI
0.085
0.085
0.075
0.08
94,650
12
0.07
0.08
65,000
150
29,000
2024-02-29
V
HI
0.085
0.085
0.08
0.08
0.005
34,182
8
0.075
0.08
15,634
10,000
7,432
2024-02-28
V
HI
0.08
0.085
0.075
0.075
-0.005
19,726
8
0.075
0.085
17,605
2,000
121
2024-02-27
V
HI
0.08
0.08
0.08
0.08
23,000
4
0.08
0.085
14,000
3,000
6,000
2024-02-26
V
HI
0.08
0.08
0.08
0.08
0.005
33,000
10
0.075
0.085
11,000
2,000
500
19,000
2024-02-23
V
HI
0.08
0.08
0.08
0.08
0.005
6,600
5
0.075
0.08
6,000
500
2024-02-22
V
HI
0.075
0.075
0.075
0.075
-0.005
27,523
5
0.075
0.08
10,000
17,000
223
2024-02-21
V
HI
0.075
0.075
0.075
0.075
-0.005
31,052
10
0.075
0.08
30,000
500
2024-02-20
V
HI
0.085
0.085
0.075
0.085
0.005
115,766
16
0.075
0.085
49,000
4,000
150
62,000
2024-02-16
V
HI
0.08
0.08
0.075
0.075
-0.01
141,925
33
0.075
0.08
50,455
12,000
20,000
3,000
52,000
500
3,750
2024-02-15
V
HI
0.085
0.09
0.085
0.085
0.01
342,200
40
0.08
0.085
191,700
24,000
70,000
40,000
500
16,000
2024-02-14
V
HI
0.075
0.075
0.075
0.075
-0.005
10,704
3
0.075
0.085
10,700
4
2024-02-13
V
HI
0.08
0.085
0.08
0.085
63,135
17
0.075
0.085
5,000
1,000
90
56,000
2024-02-12
V
HI
0.085
0.085
0.08
0.085
0.005
175,232
17
0.075
0.085
143,000
1,000
10,000
20,000
1,232
2024-02-09
V
HI
300
1
0.075
0.08
2024-02-08
V
HI
0.08
0.085
0.08
0.08
406,744
20
0.075
0.08
391,104
15,000
100
540
2024-02-07
V
HI
0.08
0.08
0.08
0.08
221,901
20
0.075
0.085
202,010
11,000
500
7,000
225
2024-02-06
V
HI
0.08
0.08
0.08
0.08
122,572
13
0.075
0.085
85,500
17,000
19,000
996
2024-02-05
V
HI
0.085
0.085
0.08
0.08
0.005
76,451
14
0.075
0.085
68,550
1,000
6,000
21
2024-02-02
V
HI
0.08
0.085
0.075
0.075
-0.005
124,334
10
0.075
0.085
122,239
1,050
1,015
2024-02-01
V
HI
0.08
0.085
0.08
0.085
0.005
68,862
21
0.075
0.085
60,000
3,000
1,200
4,000
442
2024-01-31
V
HI
0.08
0.08
0.08
0.08
12,060
2
0.08
0.085
12,000
60
2024-01-30
V
HI
0.085
0.09
0.08
0.08
-0.005
224,316
29
0.075
0.085
31,000
30,000
20,000
49,000
4,000
88,000
1,316
2024-01-29
V
HI
0.085
0.09
0.085
0.09
0.005
292,675
14
0.075
0.09
226,000
13,000
28,000
25,000